AMD cadeia de opções Advanced Micro Devices, Inc.

Expiração Cboe delayed options data · em 09:33 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±13.3% (396.34–517.64) · IV ATM 47.7% · P/C open interest 1.12

CALLS								Strike	PUTS
Bid	Perguntar	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
224.50	230.55	1	510	75.9%	1.00	0.0001	0.000	230	0.1200	0.5000	5	638	85.5%	-0.00	0.0001	-0.020
216.60	220.90	3	321	72.8%	0.99	0.0001	0.000	240	0.0800	0.2500	3	920	74.8%	-0.01	0.0001	-0.022
206.70	210.75		890	70.8%	0.99	0.0002	0.000	250	0.0900	0.4300	6	1,127	74.4%	-0.01	0.0002	-0.025
196.80	200.30	8	439		0.99	0.0002	0.000	260	0.2500	0.3500	11	2,157	71.3%	-0.01	0.0002	-0.028
186.95	190.40	2	464	48.1%	0.99	0.0002	0.000	270	0.3500	0.4600	16	928	69.7%	-0.01	0.0002	-0.032
177.05	181.10	1	898	64.8%	0.99	0.0003	-0.006	280	0.3100	0.5100	16	993	65.5%	-0.01	0.0003	-0.036
167.25	170.70	4	318	55.8%	0.99	0.0004	-0.013	290	0.3900	0.7300	68	1,173	64.1%	-0.01	0.0004	-0.042
157.40	160.80		950	54.7%	0.98	0.0004	-0.021	300	0.5700	0.8300	79	4,648	62.1%	-0.02	0.0004	-0.048
147.65	151.05		428	54.3%	0.98	0.0006	-0.030	310	0.5800	0.9500	7	1,346	58.7%	-0.02	0.0006	-0.056
137.90	141.35		937	53.6%	0.97	0.0007	-0.042	320	0.8400	1.15	28	1,709	57.0%	-0.03	0.0007	-0.066
128.20	131.65		953	52.2%	0.96	0.0009	-0.055	330	1.07	1.55	22	947	55.6%	-0.04	0.0009	-0.077
118.60	122.00		667	50.9%	0.95	0.0011	-0.071	340	1.64	1.84	22	1,313	54.4%	-0.05	0.0011	-0.091
109.15	112.65	2	607	50.5%	0.94	0.0014	-0.089	350	2.11	2.30	81	3,915	52.8%	-0.06	0.0014	-0.108
99.85	103.35		263	49.7%	0.93	0.0017	-0.111	360	2.70	2.95	111	1,739	51.4%	-0.07	0.0017	-0.129
90.80	94.30	3	629	49.1%	0.91	0.0021	-0.136	370	3.45	3.90	100	3,574	50.2%	-0.09	0.0021	-0.152
82.05	85.55	1	579	48.6%	0.88	0.0025	-0.163	380	4.85	5.25	74	3,399	50.1%	-0.12	0.0025	-0.178
73.65	77.10		259	48.2%	0.85	0.0030	-0.192	390	6.30	6.65	129	2,747	49.3%	-0.15	0.0030	-0.205
65.70	68.90	18	505	47.8%	0.82	0.0034	-0.222	400	8.20	8.50	390	9,614	48.6%	-0.18	0.0034	-0.234
58.75	60.70	2	230	47.6%	0.78	0.0039	-0.250	410	10.35	10.90	200	2,171	48.1%	-0.23	0.0039	-0.261
51.70	54.20	1	462	48.0%	0.73	0.0043	-0.277	420	13.35	13.95	515	7,754	48.1%	-0.27	0.0043	-0.286
45.55	47.00	31	327	47.6%	0.69	0.0046	-0.300	430	16.80	17.60	559	2,628	48.2%	-0.32	0.0047	-0.308
39.50	41.00	27	278	47.6%	0.64	0.0049	-0.318	440	20.65	21.65	112	3,426	48.1%	-0.37	0.0050	-0.325
34.30	35.65	230	6,508	47.8%	0.58	0.0051	-0.331	450	25.25	26.15	100	3,875	48.1%	-0.42	0.0052	-0.337
29.40	30.35	257	881	47.4%	0.53	0.0052	-0.338	460	30.25	31.30	160	2,246	48.0%	-0.47	0.0053	-0.343
25.05	26.40	327	1,680	47.4%	0.48	0.0052	-0.339	470	35.95	36.85	75	1,857	48.0%	-0.52	0.0053	-0.343
21.25	22.35	132	1,668	47.5%	0.43	0.0052	-0.335	480	42.05	43.15	69	1,165	48.1%	-0.58	0.0053	-0.338
18.25	18.75	339	2,413	47.9%	0.38	0.0050	-0.326	490	48.55	49.80	151	1,161	48.1%	-0.62	0.0051	-0.328
15.15	16.00	385	2,576	47.6%	0.34	0.0048	-0.312	500	55.20	58.25	25	1,313	48.9%	-0.67	0.0049	-0.313
12.65	13.20	224	1,283	47.8%	0.30	0.0045	-0.296	510	61.70	66.00	13	776	48.5%	-0.71	0.0046	-0.296
10.55	11.05	231	1,974	48.0%	0.26	0.0042	-0.278	520	69.55	73.95	29	2,209	48.7%	-0.75	0.0044	-0.277
8.75	9.20	156	953	48.2%	0.22	0.0039	-0.258	530	78.15	81.95	9	319	49.0%	-0.79	0.0040	-0.256
7.15	7.65	104	1,868	48.2%	0.19	0.0035	-0.237	540	86.05	90.90	11	1,306	49.0%	-0.82	0.0037	-0.235
5.95	6.40	619	2,606	48.5%	0.17	0.0032	-0.217	550	94.75	99.80	2	261	49.3%	-0.85	0.0034	-0.213
4.80	5.50	104	1,193	48.9%	0.14	0.0029	-0.197	560	103.70	108.90		747	49.6%	-0.87	0.0031	-0.192
4.10	4.65	55	955	49.5%	0.12	0.0026	-0.178	570	113.05	118.15	8	464	50.3%	-0.89	0.0028	-0.172
3.25	3.75	108	1,992	49.3%	0.11	0.0023	-0.161	580	122.35	127.45	4	135	50.5%	-0.91	0.0024	-0.152
2.82	3.30	95	1,532	50.2%	0.09	0.0020	-0.145	590	131.90	136.90		94	51.0%	-0.93	0.0022	-0.133
2.40	2.60	402	2,598	50.3%	0.08	0.0018	-0.130	600	141.55	146.45	1	192	51.6%	-0.94	0.0020	-0.114
1.95	2.28	26	642	50.8%	0.07	0.0016	-0.116	610	151.30	156.15			52.4%	-0.95	0.0019	-0.110
1.70	2.03	29	1,247	51.2%	0.06	0.0014	-0.103	620	161.20	165.85	2	103	53.3%	-0.97	0.0018	-0.107
1.43	1.77	59	274	52.2%	0.05	0.0012	-0.092	630	171.20	175.50		20	54.2%	-0.98	0.0016	-0.093
1.20	1.41	39	1,409	52.3%	0.04	0.0011	-0.082	640	181.25	185.35		65	55.9%	-0.98	0.0013	-0.096
0.8200	1.22	45	2,248	52.0%	0.04	0.0010	-0.073	650	189.50	196.10			54.8%	-0.99	0.0010	-0.100
0.8000	1.03	6	514	52.9%	0.03	0.0008	-0.065	660	199.35	204.50				-0.99	0.0007	-0.081
0.5600	0.9800	1	135	53.3%	0.03	0.0007	-0.058	670	210.00	216.05			58.1%	-1.00	0.0004	-0.081
0.6000	0.9000	115	406	54.8%	0.02	0.0006	-0.052	680	221.50	224.95			63.2%	-1.00	0.0001	-0.081

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Oct 16, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AMD cadeia de opções Advanced Micro Devices, Inc.

Sorriso de volatilidade — Oct 16, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia