AMD chuỗi quyền chọn Advanced Micro Devices, Inc.
Cboe delayed options data · tính đến 09:33 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±5.5% (498.77–557.02) · ATM IV 62.3% · Open interest P/C 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 271.45 | 276.05 | 1 | 315.1% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.4200 | 16 | 68 | 224.0% | -0.00 | 0.0000 | -0.002 | |
| 266.50 | 270.65 | 22 | 295.1% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.4600 | 10 | 447 | 218.4% | -0.00 | 0.0000 | -0.002 | |
| 261.50 | 266.05 | 8 | 301.1% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.4200 | 157 | 175 | 209.8% | -0.00 | 0.0000 | -0.003 | |
| 256.45 | 261.05 | 5 | 292.1% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.2900 | 326 | 184 | 215.0% | -0.00 | 0.0000 | -0.003 | |
| 251.50 | 256.90 | 12 | 310.6% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.4800 | 450 | 178 | 209.5% | -0.00 | 0.0000 | -0.004 | |
| 246.50 | 251.05 | 2 | 278.9% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0300 | 32 | 283 | 186.3% | -0.00 | 0.0000 | -0.004 | |
| 241.50 | 246.05 | 1 | 271.7% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0600 | 3 | 64 | 191.9% | -0.00 | 0.0000 | -0.005 | |
| 236.50 | 241.05 | 1 | 264.6% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0200 | 97 | 885 | 171.3% | -0.00 | 0.0000 | -0.005 | |
| 231.50 | 236.05 | 15 | 257.7% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0300 | 11 | 48 | 171.9% | -0.00 | 0.0000 | -0.006 | |
| 226.50 | 231.10 | 6 | 252.2% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 191 | 149 | 154.4% | -0.00 | 0.0000 | -0.006 | |
| 221.50 | 225.65 | 2 | 232.5% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0300 | 11 | 34 | 162.7% | -0.00 | 0.0000 | -0.007 | |
| 216.50 | 221.95 | 2 | 11 | 259.9% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0100 | 5 | 33 | 145.9% | -0.00 | 0.0000 | -0.008 |
| 211.50 | 216.95 | 1 | 3 | 252.9% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0100 | 8 | 62 | 141.8% | -0.00 | 0.0000 | -0.009 |
| 206.50 | 210.65 | 9 | 213.6% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0300 | 99 | 128 | 152.8% | -0.00 | 0.0000 | -0.010 | |
| 201.50 | 207.60 | 3 | 219.5% | 1.00 | 0.0000 | 0.000 | 335 | 0.0100 | 0.0200 | 13 | 58 | 145.0% | -0.00 | 0.0000 | -0.011 | |
| 196.55 | 202.15 | 2 | 1 | 234.3% | 1.00 | 0.0000 | 0.000 | 340 | 0.0100 | 0.0300 | 6 | 238 | 144.1% | -0.00 | 0.0000 | -0.013 |
| 191.65 | 196.10 | 9 | 12 | 210.4% | 1.00 | 0.0000 | 0.000 | 345 | 0.0100 | 0.0300 | 16 | 76 | 139.8% | -0.00 | 0.0000 | -0.014 |
| 186.55 | 191.65 | 4 | 8 | 212.9% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0100 | 43 | 1,136 | 122.0% | -0.00 | 0.0000 | -0.015 |
| 181.55 | 185.70 | 4 | 5 | 186.6% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.2300 | 60 | 7,803 | 155.2% | -0.00 | 0.0000 | -0.017 |
| 176.55 | 181.15 | 17 | 191.1% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.4500 | 20 | 566 | 162.6% | -0.00 | 0.0000 | -0.019 | |
| 171.50 | 175.70 | 8 | 173.8% | 1.00 | 0.0001 | -0.001 | 365 | 0 | 0.0400 | 129 | 186 | 125.5% | -0.00 | 0.0001 | -0.021 | |
| 166.55 | 171.15 | 12 | 179.4% | 1.00 | 0.0001 | -0.004 | 370 | 0.0100 | 0.0800 | 126 | 368 | 128.1% | -0.00 | 0.0001 | -0.024 | |
| 161.55 | 165.75 | 11 | 165.2% | 1.00 | 0.0001 | -0.007 | 375 | 0.0200 | 0.2100 | 133 | 1,004 | 136.4% | -0.00 | 0.0001 | -0.026 | |
| 156.60 | 160.75 | 2 | 6 | 160.8% | 1.00 | 0.0001 | -0.011 | 380 | 0.0100 | 0.1000 | 119 | 751 | 122.0% | -0.00 | 0.0001 | -0.030 |
| 151.60 | 156.15 | 1 | 7 | 163.2% | 1.00 | 0.0001 | -0.015 | 385 | 0.0200 | 0.1200 | 5 | 219 | 120.8% | -0.00 | 0.0001 | -0.033 |
| 146.60 | 152.05 | 6 | 13 | 172.5% | 1.00 | 0.0001 | -0.020 | 390 | 0.0200 | 0.1600 | 39 | 170 | 119.6% | -0.00 | 0.0001 | -0.037 |
| 141.60 | 146.20 | 2 | 153.0% | 1.00 | 0.0001 | -0.025 | 395 | 0.0200 | 0.1000 | 111 | 312 | 110.5% | -0.00 | 0.0001 | -0.042 | |
| 137.05 | 140.65 | 6 | 13 | 145.8% | 1.00 | 0.0002 | -0.031 | 400 | 0.0100 | 0.0900 | 334 | 1,544 | 104.5% | -0.00 | 0.0002 | -0.048 |
| 131.65 | 136.20 | 1 | 2 | 142.8% | 1.00 | 0.0002 | -0.038 | 405 | 0.0300 | 0.1200 | 196 | 460 | 104.8% | -0.00 | 0.0002 | -0.054 |
| 126.65 | 130.85 | 40 | 131.7% | 1.00 | 0.0002 | -0.047 | 410 | 0.0500 | 0.1100 | 90 | 499 | 101.4% | -0.00 | 0.0002 | -0.062 | |
| 121.65 | 127.10 | 25 | 145.3% | 0.99 | 0.0003 | -0.056 | 415 | 0.0500 | 0.1300 | 7 | 368 | 98.5% | -0.01 | 0.0003 | -0.071 | |
| 116.70 | 121.25 | 1 | 22 | 128.2% | 0.99 | 0.0003 | -0.067 | 420 | 0.0400 | 0.1800 | 224 | 1,231 | 96.6% | -0.01 | 0.0003 | -0.081 |
| 111.70 | 117.15 | 1 | 6 | 135.0% | 0.99 | 0.0004 | -0.080 | 425 | 0.0500 | 0.2100 | 10 | 524 | 94.3% | -0.01 | 0.0004 | -0.093 |
| 106.75 | 111.30 | 94 | 118.9% | 0.99 | 0.0005 | -0.095 | 430 | 0.0900 | 0.2200 | 366 | 510 | 92.1% | -0.01 | 0.0005 | -0.108 | |
| 101.75 | 107.20 | 15 | 124.8% | 0.99 | 0.0006 | -0.113 | 435 | 0.1000 | 0.2500 | 286 | 445 | 89.3% | -0.01 | 0.0006 | -0.125 | |
| 96.80 | 101.40 | 7 | 65 | 110.2% | 0.99 | 0.0007 | -0.134 | 440 | 0.1400 | 0.2100 | 466 | 602 | 85.1% | -0.01 | 0.0007 | -0.146 |
| 91.45 | 95.60 | 14 | 60 | 108.1% | 0.98 | 0.0008 | -0.159 | 445 | 0.1800 | 0.4500 | 230 | 774 | 87.8% | -0.02 | 0.0008 | -0.170 |
| 87.30 | 90.65 | 30 | 34 | 103.3% | 0.98 | 0.0010 | -0.189 | 450 | 0.2300 | 0.3100 | 236 | 1,235 | 81.5% | -0.02 | 0.0010 | -0.199 |
| 82.70 | 85.85 | 24 | 60 | 100.6% | 0.98 | 0.0011 | -0.224 | 455 | 0.3000 | 0.3700 | 178 | 470 | 79.6% | -0.02 | 0.0011 | -0.233 |
| 77.35 | 80.90 | 14 | 66 | 94.0% | 0.97 | 0.0014 | -0.265 | 460 | 0.3700 | 0.6300 | 535 | 999 | 80.2% | -0.03 | 0.0014 | -0.275 |
| 72.95 | 75.75 | 20 | 54 | 92.6% | 0.97 | 0.0017 | -0.315 | 465 | 0.4700 | 0.8100 | 132 | 431 | 79.0% | -0.03 | 0.0017 | -0.324 |
| 67.15 | 71.40 | 13 | 65 | 80.5% | 0.96 | 0.0020 | -0.374 | 470 | 0.6000 | 0.6900 | 575 | 743 | 74.3% | -0.04 | 0.0020 | -0.383 |
| 62.90 | 66.35 | 23 | 184 | 83.7% | 0.95 | 0.0024 | -0.445 | 475 | 0.7600 | 0.8500 | 1,720 | 1,696 | 72.6% | -0.05 | 0.0024 | -0.453 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 477.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 57.60 | 62.20 | 16 | 59 | 80.0% | 0.94 | 0.0029 | -0.528 | 480 | 0.9800 | 1.02 | 1,536 | 2,235 | 70.9% | -0.06 | 0.0030 | -0.536 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 482.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 52.90 | 57.10 | 27 | 77 | 75.6% | 0.93 | 0.0035 | -0.626 | 485 | 1.23 | 1.32 | 711 | 1,848 | 69.7% | -0.07 | 0.0035 | -0.633 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 487.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 49.00 | 52.85 | 10 | 109 | 78.8% | 0.91 | 0.0042 | -0.739 | 490 | 1.60 | 1.69 | 722 | 1,290 | 68.4% | -0.09 | 0.0042 | -0.746 |
| 45.95 | 50.60 | 2 | 74.4% | 0.90 | 0.0046 | -0.801 | 492.5 | 1.80 | 1.90 | 328 | 431 | 67.8% | -0.10 | 0.0046 | -0.808 | |
| 43.65 | 47.95 | 80 | 71.6% | 0.89 | 0.0050 | -0.866 | 495 | 2.01 | 2.15 | 493 | 902 | 67.3% | -0.11 | 0.0050 | -0.873 | |
| 41.55 | 45.70 | 1 | 3 | 71.2% | 0.87 | 0.0054 | -0.935 | 497.5 | 2.29 | 2.58 | 599 | 716 | 66.8% | -0.13 | 0.0054 | -0.942 |
| 39.35 | 42.30 | 25 | 214 | 70.0% | 0.86 | 0.0059 | -1.006 | 500 | 2.61 | 2.72 | 7,160 | 2,581 | 66.3% | -0.14 | 0.0059 | -1.013 |
| 37.35 | 40.85 | 5 | 13 | 68.5% | 0.85 | 0.0063 | -1.080 | 502.5 | 2.91 | 3.10 | 576 | 825 | 65.8% | -0.15 | 0.0064 | -1.087 |
| 36.00 | 38.70 | 22 | 81 | 70.5% | 0.83 | 0.0068 | -1.155 | 505 | 3.30 | 3.50 | 937 | 1,297 | 65.4% | -0.17 | 0.0068 | -1.162 |
| 32.70 | 36.60 | 47 | 59 | 70.4% | 0.81 | 0.0073 | -1.231 | 507.5 | 3.70 | 3.95 | 149 | 467 | 64.9% | -0.19 | 0.0073 | -1.239 |
| 32.10 | 33.10 | 66 | 152 | 64.5% | 0.80 | 0.0078 | -1.307 | 510 | 4.20 | 4.40 | 3,380 | 2,348 | 64.5% | -0.21 | 0.0078 | -1.315 |
| 30.30 | 30.95 | 93 | 65 | 64.5% | 0.78 | 0.0082 | -1.382 | 512.5 | 4.70 | 4.95 | 616 | 820 | 64.2% | -0.23 | 0.0083 | -1.390 |
| 28.20 | 29.15 | 128 | 410 | 64.2% | 0.75 | 0.0087 | -1.455 | 515 | 5.25 | 5.50 | 2,056 | 2,331 | 63.7% | -0.25 | 0.0087 | -1.463 |
| 26.55 | 27.15 | 87 | 102 | 63.8% | 0.73 | 0.0092 | -1.524 | 517.5 | 5.85 | 6.15 | 280 | 665 | 63.4% | -0.27 | 0.0092 | -1.533 |
| 24.70 | 25.40 | 267 | 2,243 | 63.5% | 0.71 | 0.0096 | -1.589 | 520 | 6.55 | 6.85 | 1,213 | 1,567 | 63.0% | -0.29 | 0.0096 | -1.598 |
| 22.95 | 23.60 | 82 | 72 | 63.2% | 0.68 | 0.0100 | -1.649 | 522.5 | 7.30 | 7.60 | 362 | 699 | 62.6% | -0.32 | 0.0100 | -1.658 |
| 21.30 | 21.90 | 197 | 233 | 62.8% | 0.66 | 0.0104 | -1.702 | 525 | 8.10 | 8.40 | 1,668 | 1,898 | 62.3% | -0.34 | 0.0104 | -1.711 |
| 19.70 | 20.25 | 104 | 94 | 62.4% | 0.63 | 0.0107 | -1.747 | 527.5 | 9.00 | 9.30 | 363 | 301 | 62.1% | -0.37 | 0.0107 | -1.756 |
| 18.15 | 18.70 | 325 | 899 | 62.3% | 0.61 | 0.0110 | -1.784 | 530 | 9.95 | 10.25 | 7,016 | 1,898 | 61.8% | -0.40 | 0.0110 | -1.793 |
| 16.70 | 17.20 | 555 | 309 | 61.9% | 0.58 | 0.0112 | -1.811 | 532.5 | 10.95 | 11.30 | 243 | 445 | 61.5% | -0.42 | 0.0112 | -1.821 |
| 15.35 | 15.80 | 607 | 2,259 | 61.5% | 0.55 | 0.0114 | -1.828 | 535 | 12.00 | 12.40 | 1,080 | 1,220 | 61.2% | -0.45 | 0.0114 | -1.838 |
| 14.00 | 14.45 | 285 | 228 | 61.4% | 0.52 | 0.0115 | -1.835 | 537.5 | 13.15 | 13.60 | 710 | 332 | 60.8% | -0.48 | 0.0115 | -1.845 |
| 12.85 | 13.10 | 2,163 | 1,728 | 60.9% | 0.49 | 0.0115 | -1.831 | 540 | 14.45 | 14.85 | 3,480 | 1,973 | 61.1% | -0.51 | 0.0116 | -1.841 |
| 11.65 | 11.95 | 611 | 611 | 60.8% | 0.46 | 0.0115 | -1.817 | 542.5 | 15.70 | 16.25 | 618 | 235 | 60.4% | -0.54 | 0.0116 | -1.827 |
| 10.50 | 10.90 | 1,648 | 1,846 | 60.8% | 0.44 | 0.0114 | -1.792 | 545 | 17.10 | 17.70 | 1,147 | 1,471 | 60.6% | -0.57 | 0.0115 | -1.802 |
| 9.50 | 9.75 | 511 | 2,225 | 60.4% | 0.41 | 0.0113 | -1.757 | 547.5 | 18.55 | 19.15 | 436 | 235 | 60.0% | -0.59 | 0.0114 | -1.766 |
| 8.60 | 8.90 | 5,002 | 3,544 | 60.3% | 0.38 | 0.0111 | -1.713 | 550 | 20.15 | 20.70 | 2,029 | 1,968 | 59.9% | -0.62 | 0.0112 | -1.722 |
| 7.65 | 8.05 | 870 | 398 | 60.2% | 0.35 | 0.0109 | -1.660 | 552.5 | 21.70 | 22.35 | 503 | 393 | 60.0% | -0.65 | 0.0109 | -1.669 |
| 6.85 | 7.25 | 1,296 | 1,976 | 60.1% | 0.33 | 0.0106 | -1.600 | 555 | 23.40 | 24.10 | 490 | 826 | 60.1% | -0.68 | 0.0106 | -1.608 |
| 6.10 | 6.45 | 580 | 540 | 60.3% | 0.30 | 0.0102 | -1.533 | 557.5 | 25.15 | 25.85 | 186 | 355 | 59.5% | -0.70 | 0.0103 | -1.540 |
| 5.45 | 5.65 | 2,382 | 2,868 | 59.8% | 0.28 | 0.0098 | -1.461 | 560 | 26.90 | 27.70 | 245 | 1,251 | 59.4% | -0.73 | 0.0099 | -1.467 |
| 4.80 | 5.15 | 214 | 514 | 60.0% | 0.25 | 0.0094 | -1.385 | 562.5 | 28.85 | 29.55 | 117 | 492 | 59.4% | -0.75 | 0.0095 | -1.390 |
| 4.25 | 4.60 | 994 | 2,406 | 60.0% | 0.23 | 0.0090 | -1.305 | 565 | 30.70 | 31.60 | 182 | 662 | 59.1% | -0.77 | 0.0090 | -1.310 |
| 3.80 | 4.05 | 500 | 520 | 59.4% | 0.21 | 0.0085 | -1.224 | 567.5 | 32.75 | 33.55 | 151 | 262 | 59.3% | -0.79 | 0.0086 | -1.228 |
| 3.35 | 3.55 | 2,198 | 3,859 | 59.9% | 0.19 | 0.0080 | -1.142 | 570 | 33.95 | 36.45 | 227 | 788 | 59.4% | -0.81 | 0.0081 | -1.145 |
| 2.92 | 3.15 | 424 | 214 | 60.0% | 0.17 | 0.0075 | -1.061 | 572.5 | 35.45 | 38.75 | 98 | 205 | 58.0% | -0.83 | 0.0076 | -1.063 |
| 2.62 | 2.72 | 1,099 | 970 | 59.7% | 0.16 | 0.0070 | -0.981 | 575 | 37.45 | 40.05 | 136 | 577 | 59.1% | -0.85 | 0.0071 | -0.982 |
| 2.14 | 2.40 | 456 | 321 | 60.0% | 0.14 | 0.0065 | -0.903 | 577.5 | 40.05 | 43.85 | 53 | 227 | 62.0% | -0.86 | 0.0066 | -0.903 |
| 2.00 | 2.10 | 1,968 | 1,276 | 60.1% | 0.13 | 0.0061 | -0.828 | 580 | 42.95 | 44.50 | 91 | 1,025 | 58.3% | -0.88 | 0.0061 | -0.828 |
| 1.72 | 1.85 | 446 | 426 | 60.2% | 0.11 | 0.0056 | -0.756 | 582.5 | 44.90 | 48.40 | 86 | 182 | 64.5% | -0.89 | 0.0056 | -0.755 |
| 1.50 | 1.59 | 1,821 | 2,726 | 60.1% | 0.10 | 0.0052 | -0.688 | 585 | 46.95 | 50.55 | 60 | 808 | 63.3% | -0.90 | 0.0052 | -0.687 |
| 1.32 | 1.41 | 182 | 289 | 60.4% | 0.09 | 0.0047 | -0.624 | 587.5 | 47.75 | 52.80 | 24 | 104 | 54.0% | -0.92 | 0.0047 | -0.622 |
| 1.01 | 1.18 | 2,408 | 2,204 | 60.2% | 0.08 | 0.0043 | -0.565 | 590 | 50.90 | 54.65 | 51 | 1,141 | 43.2% | -0.93 | 0.0043 | -0.562 |
| 1.00 | 1.04 | 755 | 481 | 60.5% | 0.07 | 0.0039 | -0.509 | 592.5 | 52.45 | 57.75 | 3 | 80 | 55.1% | -0.93 | 0.0040 | -0.506 |
| 0.8500 | 0.9500 | 712 | 901 | 60.9% | 0.06 | 0.0036 | -0.458 | 595 | 55.25 | 60.15 | 36 | 585 | 58.8% | -0.94 | 0.0036 | -0.455 |
| 0.7300 | 0.8300 | 1,142 | 1,025 | 61.1% | 0.06 | 0.0032 | -0.412 | 597.5 | 57.20 | 62.50 | 4 | 182 | 53.0% | -0.95 | 0.0033 | -0.407 |
| 0.6500 | 0.7000 | 7,959 | 6,006 | 61.2% | 0.05 | 0.0029 | -0.369 | 600 | 60.55 | 63.50 | 108 | 880 | -0.96 | 0.0030 | -0.364 | |
| 0.5600 | 0.6400 | 430 | 544 | 61.6% | 0.04 | 0.0026 | -0.331 | 602.5 | 62.45 | 67.30 | 33 | 79 | 57.2% | -0.96 | 0.0027 | -0.324 |
| 0.4900 | 0.5500 | 516 | 1,487 | 61.8% | 0.04 | 0.0024 | -0.296 | 605 | 64.90 | 69.75 | 19 | 258 | 57.3% | -0.97 | 0.0024 | -0.289 |
| 0.4200 | 0.4900 | 185 | 306 | 62.1% | 0.03 | 0.0022 | -0.265 | 607.5 | 66.90 | 72.25 | 7 | 23 | -0.97 | 0.0022 | -0.257 | |
| 0.3800 | 0.4100 | 1,218 | 1,407 | 62.3% | 0.03 | 0.0019 | -0.237 | 610 | 70.25 | 73.70 | 67 | 764 | -0.97 | 0.0020 | -0.227 | |
| 0.3200 | 0.3800 | 303 | 726 | 62.7% | 0.03 | 0.0017 | -0.212 | 612.5 | 72.50 | 77.00 | 17 | 228 | 59.0% | -0.98 | 0.0018 | -0.203 |
| 0.2800 | 0.3400 | 996 | 1,619 | 63.2% | 0.02 | 0.0016 | -0.190 | 615 | 74.70 | 79.50 | 13 | 243 | -0.98 | 0.0016 | -0.181 | |
| 0.2400 | 0.4700 | 173 | 499 | 66.2% | 0.02 | 0.0014 | -0.170 | 617.5 | 77.15 | 82.10 | 1 | 179 | -0.98 | 0.0015 | -0.161 | |
| 0.2100 | 0.2500 | 962 | 4,987 | 63.3% | 0.02 | 0.0013 | -0.152 | 620 | 79.80 | 84.25 | 32 | 1,226 | -0.99 | 0.0013 | -0.145 | |
| 0.1800 | 0.2400 | 244 | 414 | 64.1% | 0.02 | 0.0012 | -0.138 | 622.5 | 81.70 | 86.75 | 106 | 210 | -0.99 | 0.0012 | -0.132 | |
| 0.1500 | 0.2200 | 347 | 1,197 | 64.5% | 0.01 | 0.0010 | -0.124 | 625 | 84.60 | 88.70 | 8 | 167 | -0.99 | 0.0010 | -0.120 | |
| 0.1300 | 0.2000 | 49 | 420 | 65.0% | 0.01 | 0.0009 | -0.112 | 627.5 | 87.10 | 91.95 | 2 | 39 | -0.99 | 0.0009 | -0.109 | |
| 0.1300 | 0.1800 | 476 | 3,528 | 65.9% | 0.01 | 0.0008 | -0.101 | 630 | 89.15 | 93.60 | 99 | 56 | -0.99 | 0.0008 | -0.101 | |
| 0.1000 | 0.2000 | 246 | 322 | 67.1% | 0.01 | 0.0008 | -0.092 | 632.5 | 92.50 | 95.60 | 16 | 26 | -0.99 | 0.0007 | -0.095 | |
| 0.0900 | 0.1500 | 182 | 1,069 | 66.9% | 0.01 | 0.0007 | -0.084 | 635 | 94.60 | 99.25 | 54 | 3 | -1.00 | 0.0006 | -0.090 | |
| 0.1000 | 0.1900 | 79 | 477 | 69.5% | 0.01 | 0.0006 | -0.076 | 637.5 | 96.65 | 102.60 | -1.00 | 0.0005 | -0.085 | |||
| 0.0900 | 0.1800 | 601 | 1,354 | 70.3% | 0.01 | 0.0006 | -0.070 | 640 | 99.15 | 104.50 | 51 | 20 | -1.00 | 0.0005 | -0.081 | |
| 0.0500 | 0.3400 | 7 | 252 | 75.2% | 0.01 | 0.0005 | -0.065 | 642.5 | 101.65 | 106.90 | 18 | -1.00 | 0.0004 | -0.078 | ||
| 0.0700 | 0.1500 | 54 | 1,193 | 71.2% | 0.01 | 0.0005 | -0.060 | 645 | 104.15 | 108.20 | 6 | -1.00 | 0.0004 | -0.076 | ||
| 0.0300 | 0.1400 | 12 | 325 | 70.4% | 0.01 | 0.0004 | -0.056 | 647.5 | 106.65 | 111.90 | -1.00 | 0.0003 | -0.075 | |||
| 0.0600 | 0.1000 | 683 | 2,168 | 71.2% | 0.01 | 0.0004 | -0.052 | 650 | 109.15 | 114.50 | 2 | -1.00 | 0.0003 | -0.073 | ||
| 0.0200 | 0.1200 | 60 | 498 | 71.5% | 0.01 | 0.0004 | -0.048 | 652.5 | 111.65 | 116.90 | -1.00 | 0.0002 | -0.072 | |||
| 0.0300 | 0.0900 | 127 | 893 | 71.5% | 0.01 | 0.0004 | -0.045 | 655 | 114.15 | 119.40 | 3 | 1 | -1.00 | 0.0002 | -0.071 | |
| 0.0100 | 0.1000 | 28 | 313 | 72.1% | 0.00 | 0.0003 | -0.043 | 657.5 | 116.65 | 121.90 | -1.00 | 0.0002 | -0.070 | |||
| 0.0300 | 0.0600 | 595 | 2,056 | 71.8% | 0.00 | 0.0003 | -0.041 | 660 | 119.60 | 124.45 | 1 | -1.00 | 0.0002 | -0.069 | ||
| 0.0200 | 0.0800 | 3 | 71 | 73.8% | 0.00 | 0.0003 | -0.038 | 662.5 | 122.10 | 126.90 | -1.00 | 0.0001 | -0.069 | |||
| 0.0100 | 0.0700 | 31 | 362 | 73.3% | 0.00 | 0.0003 | -0.037 | 665 | 124.15 | 129.40 | -1.00 | 0.0001 | -0.068 | |||
| 0.0200 | 0.1400 | 35 | 67 | 80.0% | 0.00 | 0.0003 | -0.035 | 667.5 | 126.65 | 131.90 | -1.00 | 0.0001 | -0.068 | |||
| 0.0200 | 0.0600 | 18 | 661 | 75.6% | 0.00 | 0.0002 | -0.034 | 670 | 129.60 | 134.40 | -1.00 | 0.0001 | -0.068 | |||
| 0.0200 | 0.0900 | 6 | 69 | 79.3% | 0.00 | 0.0002 | -0.032 | 672.5 | 131.65 | 136.95 | -1.00 | 0.0001 | -0.068 | |||
| 0.0200 | 0.0900 | 568 | 1,106 | 80.4% | 0.00 | 0.0002 | -0.031 | 675 | 134.60 | 139.45 | -1.00 | 0.0001 | -0.068 | |||
| 0.0100 | 0.0700 | 2 | 40 | 79.1% | 0.00 | 0.0002 | -0.030 | 677.5 | 136.65 | 141.90 | -1.00 | 0.0001 | -0.067 | |||
| 0.0100 | 0.0800 | 40 | 998 | 81.1% | 0.00 | 0.0002 | -0.029 | 680 | 139.15 | 144.40 | -1.00 | 0.0001 | -0.067 | |||
| 0.0100 | 0.0700 | 7 | 71 | 81.3% | 0.00 | 0.0002 | -0.028 | 682.5 | 141.65 | 146.90 | -1.00 | 0.0001 | -0.067 | |||
| 0.0100 | 0.0900 | 31 | 245 | 84.3% | 0.00 | 0.0002 | -0.028 | 685 | 144.15 | 149.40 | -1.00 | 0.0001 | -0.067 | |||
| 0.0100 | 0.0800 | 4 | 36 | 84.5% | 0.00 | 0.0002 | -0.027 | 687.5 | 146.65 | 151.90 | -1.00 | 0.0001 | -0.067 | |||
| 0.0100 | 0.1000 | 9 | 312 | 87.3% | 0.00 | 0.0002 | -0.026 | 690 | 149.60 | 154.40 | -1.00 | 0.0000 | -0.067 | |||
| 0.0100 | 0.0600 | 2 | 31 | 84.7% | 0.00 | 0.0002 | -0.025 | 692.5 | 151.65 | 156.90 | -1.00 | 0.0000 | -0.067 | |||
| 0.0100 | 0.0700 | 24 | 359 | 86.9% | 0.00 | 0.0001 | -0.025 | 695 | 154.15 | 159.40 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.0900 | 6 | 8 | 89.9% | 0.00 | 0.0001 | -0.024 | 697.5 | 156.65 | 161.90 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.0300 | 307 | 3,787 | 83.7% | 0.00 | 0.0001 | -0.024 | 700 | 159.60 | 164.40 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.0800 | 5 | 65 | 91.1% | 0.00 | 0.0001 | -0.023 | 702.5 | 161.65 | 166.90 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.0700 | 17 | 2,590 | 91.2% | 0.00 | 0.0001 | -0.023 | 705 | 164.15 | 169.40 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.1000 | 11 | 274 | 96.2% | 0.00 | 0.0001 | -0.022 | 710 | 169.60 | 174.40 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.1000 | 3 | 254 | 97.5% | 0.00 | 0.0001 | -0.021 | 715 | 174.15 | 179.45 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.1000 | 17 | 167 | 99.6% | 0.00 | 0.0001 | -0.021 | 720 | 179.60 | 184.40 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.0700 | 4 | 705 | 99.6% | 0.00 | 0.0001 | -0.020 | 725 | 184.60 | 189.40 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.0900 | 3 | 270 | 102.8% | 0.00 | 0.0001 | -0.019 | 730 | 189.15 | 194.40 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.0900 | 13 | 628 | 104.8% | 0.00 | 0.0001 | -0.018 | 735 | 194.60 | 199.40 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.0800 | 15 | 273 | 105.7% | 0.00 | 0.0001 | -0.018 | 740 | 199.15 | 204.40 | 1 | -1.00 | 0.0000 | -0.066 | ||
| 0.0100 | 0.0500 | 570 | 956 | 106.9% | 0.00 | 0.0001 | -0.017 | 750 | 209.15 | 214.50 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.0900 | 38 | 660 | 116.0% | 0.00 | 0.0001 | -0.016 | 760 | 219.15 | 224.40 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.0300 | 32 | 228 | 110.8% | 0.00 | 0.0001 | -0.015 | 770 | 229.15 | 234.40 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.4400 | 125 | 229 | 122.5% | 0.00 | 0.0000 | -0.014 | 780 | 239.60 | 244.40 | -1.00 | 0.0000 | -0.066 | |||
| 0.0100 | 0.4400 | 82 | 148 | 126.3% | 0.00 | 0.0000 | -0.013 | 790 | 249.15 | 254.40 | -1.00 | 0.0000 | -0.066 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Oct 23, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput