AMD catena di opzioni Advanced Micro Devices, Inc.
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±14.2% (391.10–520.20) · ATM IV 47.9% · P/C open interest —
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 77.00 | 81.70 | 3 | 46.2% | 0.86 | 0.0028 | -0.132 | 385 | 5.60 | 6.95 | 28 | 47.9% | -0.14 | 0.0028 | -0.177 | ||
| 72.95 | 78.45 | 47.3% | 0.84 | 0.0030 | -0.147 | 390 | 6.55 | 7.60 | 13 | 47.5% | -0.16 | 0.0030 | -0.190 | |||
| 69.00 | 74.45 | 3 | 47.2% | 0.83 | 0.0032 | -0.163 | 395 | 6.55 | 9.35 | 10 | 47.1% | -0.18 | 0.0032 | -0.203 | ||
| 65.15 | 70.55 | 47.1% | 0.81 | 0.0034 | -0.178 | 400 | 7.80 | 9.85 | 7 | 46.5% | -0.19 | 0.0034 | -0.215 | |||
| 61.45 | 66.80 | 3 | 47.0% | 0.79 | 0.0036 | -0.193 | 405 | 9.05 | 11.40 | 1 | 46.8% | -0.21 | 0.0036 | -0.228 | ||
| 57.85 | 63.15 | 3 | 47.0% | 0.77 | 0.0038 | -0.208 | 410 | 11.25 | 13.50 | 3 | 48.3% | -0.23 | 0.0038 | -0.239 | ||
| 54.35 | 59.60 | 46.9% | 0.75 | 0.0040 | -0.222 | 415 | 11.75 | 14.65 | 2 | 47.0% | -0.26 | 0.0040 | -0.251 | |||
| 51.00 | 56.20 | 46.9% | 0.72 | 0.0042 | -0.235 | 420 | 13.20 | 15.75 | 46.4% | -0.28 | 0.0042 | -0.261 | ||||
| 47.75 | 52.95 | 5 | 46.9% | 0.70 | 0.0043 | -0.247 | 425 | 14.85 | 18.55 | 2 | 47.2% | -0.30 | 0.0044 | -0.271 | ||
| 45.50 | 49.40 | 3 | 47.2% | 0.68 | 0.0045 | -0.258 | 430 | 17.90 | 20.60 | 2 | 48.3% | -0.33 | 0.0045 | -0.279 | ||
| 43.65 | 45.50 | 47.4% | 0.65 | 0.0046 | -0.268 | 435 | 18.85 | 22.15 | 1 | 47.1% | -0.35 | 0.0047 | -0.286 | |||
| 40.00 | 43.65 | 6 | 47.6% | 0.63 | 0.0047 | -0.277 | 440 | 22.05 | 23.55 | 18 | 47.4% | -0.37 | 0.0048 | -0.293 | ||
| 38.15 | 40.95 | 11 | 48.3% | 0.61 | 0.0048 | -0.285 | 445 | 22.80 | 27.25 | 3 | 47.4% | -0.40 | 0.0049 | -0.298 | ||
| 35.60 | 38.30 | 5 | 48.3% | 0.58 | 0.0049 | -0.291 | 450 | 25.15 | 29.90 | 34 | 47.5% | -0.42 | 0.0049 | -0.301 | ||
| 33.20 | 35.80 | 36 | 48.3% | 0.56 | 0.0049 | -0.297 | 455 | 27.65 | 32.45 | 14 | 47.5% | -0.45 | 0.0050 | -0.304 | ||
| 31.00 | 33.40 | 6 | 48.4% | 0.53 | 0.0050 | -0.300 | 460 | 30.45 | 35.10 | 19 | 47.7% | -0.47 | 0.0050 | -0.305 | ||
| 28.90 | 31.25 | 14 | 48.5% | 0.51 | 0.0050 | -0.303 | 465 | 33.25 | 37.95 | 8 | 47.8% | -0.50 | 0.0050 | -0.305 | ||
| 26.85 | 27.90 | 56 | 47.6% | 0.48 | 0.0050 | -0.304 | 470 | 36.10 | 40.95 | 47.8% | -0.52 | 0.0050 | -0.304 | |||
| 24.75 | 25.95 | 1 | 47.6% | 0.46 | 0.0049 | -0.304 | 475 | 39.35 | 44.05 | 1 | 48.1% | -0.55 | 0.0050 | -0.301 | ||
| 22.90 | 24.05 | 47 | 47.6% | 0.44 | 0.0049 | -0.303 | 480 | 42.05 | 47.30 | 9 | 47.8% | -0.57 | 0.0050 | -0.297 | ||
| 21.25 | 22.35 | 11 | 47.7% | 0.41 | 0.0048 | -0.301 | 485 | 45.65 | 50.65 | 7 | 48.2% | -0.59 | 0.0049 | -0.293 | ||
| 19.55 | 20.95 | 6 | 47.9% | 0.39 | 0.0047 | -0.298 | 490 | 49.00 | 54.15 | 2 | 48.3% | -0.62 | 0.0049 | -0.287 | ||
| 18.30 | 19.85 | 48.5% | 0.37 | 0.0047 | -0.294 | 495 | 52.45 | 57.70 | 4 | 48.4% | -0.64 | 0.0048 | -0.280 | |||
| 16.70 | 17.65 | 31 | 47.9% | 0.35 | 0.0046 | -0.289 | 500 | 56.10 | 61.40 | 3 | 48.7% | -0.66 | 0.0047 | -0.273 | ||
| 15.55 | 16.00 | 43 | 47.9% | 0.33 | 0.0044 | -0.284 | 505 | 59.60 | 65.20 | 48.7% | -0.68 | 0.0046 | -0.265 | |||
| 14.25 | 15.75 | 2 | 48.7% | 0.31 | 0.0043 | -0.278 | 510 | 63.30 | 69.05 | 4 | 48.8% | -0.70 | 0.0045 | -0.256 | ||
| 13.15 | 15.00 | 2 | 49.2% | 0.29 | 0.0042 | -0.271 | 515 | 67.15 | 73.00 | 48.9% | -0.72 | 0.0043 | -0.247 | |||
| 10.70 | 14.00 | 7 | 48.1% | 0.27 | 0.0041 | -0.264 | 520 | 70.45 | 77.00 | 48.5% | -0.74 | 0.0042 | -0.237 | |||
| 10.90 | 12.00 | 57 | 48.3% | 0.26 | 0.0039 | -0.256 | 525 | 74.45 | 81.10 | 48.6% | -0.75 | 0.0041 | -0.227 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Oct 23, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.