AMD سلسلة الخيارات Advanced Micro Devices, Inc.

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 13:03 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±6.2% (513.11–580.81) · التقلب الضمني عند السعر الحالي 54.8% · P/C open interest 1.15

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	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		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
193.95	202.00			170.4%	0.99	0.0002	-0.107	350	0	4.35			187.2%	-0.01	0.0002	-0.130
188.95	197.00			165.6%	0.99	0.0002	-0.114	355	0	4.35			182.1%	-0.01	0.0002	-0.136
183.95	192.00	1	1	160.9%	0.99	0.0002	-0.121	360	0	4.40			177.5%	-0.01	0.0002	-0.143
178.95	187.00			156.2%	0.99	0.0003	-0.129	365	0	4.40			172.6%	-0.01	0.0003	-0.150
173.95	182.00			151.6%	0.99	0.0003	-0.138	370	0	4.40		3	167.7%	-0.01	0.0003	-0.158
168.85	177.00			146.0%	0.99	0.0003	-0.147	375	0	4.40		3	162.8%	-0.01	0.0003	-0.167
163.85	172.00			141.5%	0.99	0.0004	-0.156	380	0	4.40			158.0%	-0.01	0.0004	-0.176
158.85	167.00			137.1%	0.99	0.0004	-0.166	385	0	4.40			153.3%	-0.01	0.0004	-0.185
153.85	162.00			132.7%	0.98	0.0004	-0.177	390	0	4.45			148.9%	-0.01	0.0004	-0.195
148.90	157.00			128.8%	0.98	0.0005	-0.189	395	0	4.45			144.3%	-0.02	0.0005	-0.206
143.90	152.00			124.5%	0.98	0.0005	-0.201	400	0	4.45	1	1	139.7%	-0.02	0.0005	-0.218
138.90	147.00			120.2%	0.98	0.0006	-0.214	405	0	4.50		5	135.4%	-0.02	0.0006	-0.230
133.90	142.00			116.0%	0.98	0.0006	-0.228	410	0	4.50		16	130.9%	-0.02	0.0006	-0.244
128.95	137.00			112.2%	0.98	0.0007	-0.242	415	0	4.55	153	148	126.7%	-0.02	0.0007	-0.258
123.95	132.00			108.0%	0.97	0.0008	-0.259	420	0	4.55		7	122.2%	-0.03	0.0008	-0.273
118.95	127.00			103.9%	0.97	0.0009	-0.276	425	0	4.60	2	2	118.0%	-0.03	0.0009	-0.290
113.95	122.00			99.8%	0.97	0.0010	-0.294	430	0	4.60		43	113.6%	-0.03	0.0010	-0.308
108.80	117.00			94.6%	0.97	0.0011	-0.314	435	0	4.65	21	14	109.5%	-0.03	0.0011	-0.327
103.85	112.00			91.0%	0.96	0.0012	-0.335	440	0	4.70			105.4%	-0.04	0.0012	-0.347
98.90	107.00			87.4%	0.96	0.0013	-0.358	445	0	4.80		1	101.5%	-0.04	0.0013	-0.370
94.75	102.80			88.9%	0.95	0.0015	-0.383	450	0	4.85	20	11	97.4%	-0.05	0.0015	-0.394
89.80	97.90			89.8%	0.95	0.0016	-0.409	455	0	4.95	28	14	93.5%	-0.05	0.0016	-0.420
84.85	93.00			86.3%	0.94	0.0018	-0.438	460	0.0100	7.85	5	5	101.0%	-0.06	0.0018	-0.449
79.95	88.00			82.5%	0.94	0.0021	-0.470	465	0.0100	7.95		414	96.6%	-0.06	0.0021	-0.479
74.85	83.00	1	1	77.8%	0.93	0.0023	-0.504	470	0.0100	8.15	86	79	92.6%	-0.07	0.0023	-0.513
69.95	78.00			74.0%	0.92	0.0026	-0.541	475	0	4.90	4	19	76.1%	-0.08	0.0026	-0.550
64.90	73.80		1	69.5%	0.91	0.0030	-0.582	480	0.0100	8.60	11	5	84.6%	-0.09	0.0030	-0.590
60.85	69.00	1	1	72.4%	0.90	0.0033	-0.626	485	0.0100	6.35	6	13	72.7%	-0.10	0.0033	-0.634
55.90	64.00	2	2	68.1%	0.88	0.0037	-0.674	490	0.0100	6.75	20	4	69.5%	-0.12	0.0038	-0.682
53.85	62.00			68.8%	0.88	0.0040	-0.700	492.5	0.0100	6.95	11	14	67.8%	-0.12	0.0040	-0.707
50.95	59.85		6	66.3%	0.87	0.0042	-0.727	495	0.0100	7.20	27	20	66.2%	-0.13	0.0042	-0.734
48.95	57.00			64.4%	0.86	0.0045	-0.755	497.5	0.0100	7.45	5	46	64.6%	-0.14	0.0045	-0.761
46.95	55.00	11	20	64.8%	0.85	0.0047	-0.783	500	0.0100	7.75	54	54	63.1%	-0.15	0.0047	-0.790
44.85	53.00			64.8%	0.84	0.0050	-0.813	502.5	0.0200	8.40	9	7	62.5%	-0.16	0.0050	-0.819
42.75	51.00			64.5%	0.83	0.0053	-0.843	505	0.3700	8.75	12	19	61.9%	-0.17	0.0053	-0.849
40.00	48.90	2	3	62.3%	0.81	0.0056	-0.874	507.5	0.7500	9.10		6	61.3%	-0.19	0.0056	-0.880
37.90	46.80		11	61.7%	0.80	0.0059	-0.906	510	1.17	9.50	14	43	60.7%	-0.20	0.0059	-0.911
35.95	44.75			61.3%	0.79	0.0062	-0.937	512.5	1.63	9.95		47	60.1%	-0.21	0.0062	-0.942
33.95	42.75	2	1	59.1%	0.77	0.0065	-0.968	515	2.13	10.00	3	70	58.7%	-0.23	0.0065	-0.973
31.95	40.75	2	4	60.1%	0.76	0.0068	-0.999	517.5	1.81	10.80	1	6	57.0%	-0.24	0.0068	-1.004
30.10	38.80	19	13	59.6%	0.74	0.0071	-1.030	520	3.25	11.00	8	10	57.6%	-0.26	0.0071	-1.034
28.10	36.90	2	1	58.9%	0.72	0.0074	-1.059	522.5	3.00	11.95	96	115	56.1%	-0.28	0.0074	-1.063
26.30	35.00	2		58.3%	0.70	0.0077	-1.087	525	3.70	12.60	6	15	55.7%	-0.30	0.0077	-1.090
24.85	33.00	2	1	58.1%	0.68	0.0079	-1.112	527.5	5.35	13.00	57	183	56.5%	-0.32	0.0080	-1.116
22.95	31.00	12	12	56.9%	0.66	0.0082	-1.136	530	5.25	14.00	249	130	54.9%	-0.34	0.0082	-1.140
22.45	29.85	26	2	59.4%	0.64	0.0084	-1.157	532.5	6.05	14.90	34	12	54.7%	-0.36	0.0084	-1.161
20.65	28.00	8	5	58.3%	0.62	0.0086	-1.176	535	7.00	15.90	7	14	54.6%	-0.38	0.0086	-1.179
18.40	26.70	5	6	57.1%	0.60	0.0088	-1.191	537.5	7.95	16.70	47	179	54.1%	-0.40	0.0088	-1.194
17.75	25.00	165	157	57.9%	0.58	0.0090	-1.203	540	9.00	17.70	48	87	53.9%	-0.42	0.0090	-1.206
16.55	23.80	55	67	58.3%	0.56	0.0091	-1.211	542.5	10.05	19.00	99	103	53.9%	-0.45	0.0091	-1.214
14.20	22.00	46	217	55.7%	0.53	0.0092	-1.216	545	12.20	19.60	260	136	54.5%	-0.47	0.0092	-1.219
12.90	21.00	11	13	55.9%	0.51	0.0092	-1.216	547.5	12.45	21.35	3	8	53.6%	-0.49	0.0092	-1.219
12.85	19.90	99	231	57.9%	0.49	0.0092	-1.213	550	14.70	22.00	9	29	53.9%	-0.51	0.0093	-1.216
11.70	18.75	15	12	57.7%	0.46	0.0092	-1.206	552.5	15.05	23.65			52.7%	-0.54	0.0092	-1.209
9.45	17.65	11	61	55.7%	0.44	0.0092	-1.196	555	17.50	24.70	1	25	53.6%	-0.56	0.0092	-1.199
8.40	16.65	14	8	55.6%	0.42	0.0091	-1.181	557.5	18.75	26.00		8	52.8%	-0.58	0.0091	-1.185
7.35	15.70	84	65	55.4%	0.40	0.0090	-1.164	560	19.40	28.05	7	21	52.1%	-0.60	0.0090	-1.167
6.45	14.80	4	7	55.4%	0.38	0.0088	-1.143	562.5	22.05	29.00	1	8	52.7%	-0.63	0.0089	-1.147
6.60	13.95	29	116	57.1%	0.35	0.0086	-1.120	565	23.70	30.85	7	47	52.9%	-0.65	0.0087	-1.123
4.65	13.00	4	6	54.7%	0.33	0.0084	-1.094	567.5	25.40	32.00	1	2	51.8%	-0.67	0.0085	-1.098
3.85	10.00	19	28	50.4%	0.31	0.0082	-1.065	570	27.15	34.00	8	44	52.1%	-0.69	0.0083	-1.070
3.10	11.70	4	71	54.7%	0.30	0.0080	-1.036	572.5	27.85	36.50	6	14	51.2%	-0.71	0.0080	-1.040
3.40	11.00	23	31	56.4%	0.28	0.0077	-1.004	575	29.70	38.85	8	53	52.0%	-0.72	0.0078	-1.009
1.84	10.50	8	46	54.7%	0.26	0.0075	-0.972	577.5	31.60	40.80	3	6	52.0%	-0.74	0.0075	-0.977
2.18	10.00	31	33	56.7%	0.24	0.0072	-0.939	580	33.55	42.80	86	108	51.9%	-0.76	0.0072	-0.944
1.65	9.65	17	21	57.0%	0.23	0.0069	-0.905	582.5	35.55	44.80		16	51.8%	-0.77	0.0070	-0.911
1.16	7.00	141	129	52.1%	0.21	0.0066	-0.872	585	37.60	46.05	107	152	49.8%	-0.79	0.0067	-0.878
0.7200	8.80	1	23	57.4%	0.20	0.0063	-0.839	587.5	39.70	48.70	2	9	51.1%	-0.80	0.0064	-0.845
0.3100	7.65	26	71	55.6%	0.19	0.0060	-0.806	590	41.80	50.80	2	124	50.9%	-0.82	0.0061	-0.812
0.0100	7.80	4	17	57.2%	0.17	0.0058	-0.774	592.5	44.00	52.80	2	2	50.4%	-0.83	0.0058	-0.781
0.0100	7.00	11	28	57.0%	0.16	0.0055	-0.743	595	46.15	55.00	2	8	50.2%	-0.84	0.0056	-0.750
0.0100	6.75	4	10	58.2%	0.15	0.0052	-0.714	597.5	48.40	57.65	2	1	51.6%	-0.85	0.0053	-0.720
0.0100	6.90	75	264	60.4%	0.14	0.0049	-0.685	600	50.65	59.85	6	24	51.4%	-0.86	0.0050	-0.691
0.0100	6.65	30	48	61.5%	0.13	0.0047	-0.657	602.5	52.90	61.95		8	50.5%	-0.87	0.0048	-0.664
0.0100	6.45	14	59	62.7%	0.13	0.0044	-0.631	605	55.20	64.45	4	7	51.2%	-0.88	0.0045	-0.637
0.0100	8.65	3	24	70.6%	0.12	0.0042	-0.607	607.5	57.50	66.75		10	50.9%	-0.89	0.0043	-0.613
0.0100	8.50	9	26	72.0%	0.11	0.0040	-0.583	610	59.85	68.95	1	31	50.1%	-0.89	0.0041	-0.590
0.0100	8.35	1	53	73.3%	0.10	0.0038	-0.561	612.5	62.20	71.55	1		51.3%	-0.90	0.0039	-0.568
0.0100	8.20	18	31	74.7%	0.10	0.0036	-0.541	615	64.60	73.80		2	50.5%	-0.91	0.0037	-0.547
0.0100	8.10	1	1	76.1%	0.09	0.0034	-0.522	617.5	67.00	76.35			51.5%	-0.91	0.0035	-0.527
0.0100	8.00	9	45	77.5%	0.09	0.0032	-0.504	620	69.40	78.70	1	5	51.0%	-0.92	0.0033	-0.509
0.0100	7.90	5	6	78.9%	0.08	0.0031	-0.487	622.5	71.80	80.90			48.4%	-0.92	0.0032	-0.492
0	5.10	9	27	71.3%	0.08	0.0029	-0.472	625	74.20	83.60		1	50.8%	-0.93	0.0030	-0.476
0	5.05	3	4	72.7%	0.08	0.0028	-0.457	627.5	76.65	85.85			47.8%	-0.93	0.0029	-0.462
0	4.95	27	64	73.8%	0.07	0.0027	-0.444	630	79.10	88.45		1	49.9%	-0.93	0.0027	-0.448
0	4.90	1	2	75.1%	0.07	0.0025	-0.431	632.5	81.55	90.80		1	45.9%	-0.94	0.0026	-0.435
0	4.85	8	84	76.4%	0.07	0.0024	-0.420	635	84.00	93.40		4	48.9%	-0.94	0.0025	-0.423
0	4.80		6	77.7%	0.06	0.0023	-0.409	637.5	86.40	95.70		1		-0.94	0.0024	-0.412
0	4.80	26	41	79.2%	0.06	0.0022	-0.399	640	89.00	97.95		1		-0.94	0.0023	-0.401
0	4.75			80.4%	0.06	0.0021	-0.390	642.5	91.35	100.70				-0.95	0.0022	-0.392
0	4.70	28	32	81.6%	0.06	0.0020	-0.381	645	93.80	102.90				-0.95	0.0021	-0.383
0	4.70		4	83.0%	0.05	0.0020	-0.373	647.5	96.30	105.65				-0.95	0.0020	-0.374
0	4.65	28	57	84.2%	0.05	0.0019	-0.365	650	98.75	107.90				-0.95	0.0019	-0.366
0	4.65	2		85.6%	0.05	0.0018	-0.358	652.5	101.20	110.60				-0.96	0.0019	-0.359
0	4.60	2	5	86.8%	0.05	0.0017	-0.351	655	103.70	112.85				-0.96	0.0018	-0.351
0	4.60			88.2%	0.05	0.0017	-0.345	657.5	106.15	115.45				-0.96	0.0017	-0.345
0	4.55	2	22	89.3%	0.04	0.0016	-0.340	660	108.65	117.85				-0.96	0.0017	-0.339
0	4.55			90.6%	0.04	0.0016	-0.334	662.5	111.15	119.90				-0.96	0.0016	-0.333
0	4.55			92.0%	0.04	0.0015	-0.329	665	113.60	122.55				-0.96	0.0016	-0.327
0	4.50			93.1%	0.04	0.0014	-0.324	667.5	116.10	125.40				-0.96	0.0015	-0.322
0	4.50	2	2	94.4%	0.04	0.0014	-0.320	670	118.60	127.55				-0.96	0.0014	-0.318
0	4.50			95.7%	0.04	0.0014	-0.315	672.5	121.10	130.40				-0.97	0.0014	-0.313
0	4.45		37	96.8%	0.04	0.0013	-0.311	675	123.60	132.80				-0.97	0.0014	-0.309
0	4.45			98.0%	0.04	0.0013	-0.307	677.5	126.10	135.40				-0.97	0.0013	-0.304
0	4.45		1	99.3%	0.04	0.0012	-0.303	680	128.60	137.80				-0.97	0.0013	-0.300
0	4.45			100.6%	0.03	0.0012	-0.300	682.5	131.05	140.05				-0.97	0.0012	-0.296
0	4.45		4	101.8%	0.03	0.0012	-0.296	685	133.55	142.80				-0.97	0.0012	-0.293
0	4.45			103.1%	0.03	0.0011	-0.293	687.5	136.05	145.40				-0.97	0.0012	-0.289
0	4.40			104.1%	0.03	0.0011	-0.290	690	138.55	147.80				-0.97	0.0011	-0.285
0	4.40			105.3%	0.03	0.0011	-0.287	692.5	141.05	150.40				-0.97	0.0011	-0.282
0	4.40		2	106.6%	0.03	0.0010	-0.284	695	143.55	152.80				-0.97	0.0011	-0.278
0	4.40			107.8%	0.03	0.0010	-0.281	697.5	146.05	155.40				-0.97	0.0010	-0.275
0	4.40	20	22	109.0%	0.03	0.0010	-0.279	700	148.55	157.80				-0.97	0.0010	-0.272
0	4.40			110.2%	0.03	0.0010	-0.276	702.5	151.05	160.35				-0.98	0.0010	-0.269
0	4.40			111.4%	0.03	0.0009	-0.274	705	153.55	162.80				-0.98	0.0010	-0.266
0	4.40			112.6%	0.03	0.0009	-0.271	707.5	156.05	165.35				-0.98	0.0009	-0.263
0	4.40		2	113.8%	0.03	0.0009	-0.269	710	158.55	167.80				-0.98	0.0009	-0.260
0	4.40			116.1%	0.03	0.0008	-0.264	715	163.55	172.80				-0.98	0.0009	-0.255
0	4.35			118.2%	0.03	0.0008	-0.260	720	168.55	177.80				-0.98	0.0008	-0.251
0	4.35			120.4%	0.02	0.0008	-0.256	725	173.55	182.80				-0.98	0.0008	-0.246
0	4.35			122.7%	0.02	0.0007	-0.252	730	178.55	187.80				-0.98	0.0008	-0.242
0	4.35			124.9%	0.02	0.0007	-0.248	735	183.55	192.80				-0.98	0.0007	-0.238
0	4.35			127.2%	0.02	0.0007	-0.244	740	188.55	197.75				-0.98	0.0007	-0.234
0	4.35			129.3%	0.02	0.0006	-0.241	745	193.15	202.50				-0.98	0.0007	-0.231
0	4.35			131.5%	0.02	0.0006	-0.237	750	198.15	207.50				-0.98	0.0006	-0.227
0	4.35			133.7%	0.02	0.0006	-0.234	755	203.15	212.50				-0.98	0.0006	-0.223
0	4.35			135.8%	0.02	0.0006	-0.231	760	208.15	217.50				-0.98	0.0006	-0.219

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Oct 26, 2026

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

AMD سلسلة الخيارات Advanced Micro Devices, Inc.

ابتسامة التقلب — Oct 26, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية