AMD rantai opsi Advanced Micro Devices, Inc.

Expirasi Cboe delayed options data · per 13:03 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±13.0% (476.09–617.84) · ATM IV 61.7% · P/C open interest 1.26

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
264.95	271.60	4	4	124.0%	0.99	0.0001	-0.012	280	0	4.20	28	31	142.4%	-0.01	0.0001	-0.052
255.20	261.70			120.8%	0.99	0.0001	-0.019	290	0	4.25	9	38	136.1%	-0.01	0.0001	-0.058
245.00	251.80		4	113.5%	0.99	0.0002	-0.028	300	0	4.05	7	33	128.6%	-0.01	0.0002	-0.065
235.00	241.85		1	107.8%	0.99	0.0002	-0.037	310	0	4.10	18	87	122.7%	-0.01	0.0002	-0.073
230.05	236.90			105.7%	0.99	0.0002	-0.042	315	0	4.10	14	39	119.7%	-0.01	0.0002	-0.077
225.10	232.00			103.9%	0.99	0.0002	-0.047	320	0	4.15	12	22	117.0%	-0.01	0.0002	-0.082
220.55	227.05			104.7%	0.99	0.0002	-0.052	325	0	4.20	1	209	114.4%	-0.01	0.0002	-0.086
215.45	222.10		2	101.4%	0.99	0.0003	-0.058	330	0	4.25	7	27	111.7%	-0.01	0.0003	-0.091
210.30	217.15			97.9%	0.98	0.0003	-0.064	335	0	4.30	3	40	109.1%	-0.02	0.0003	-0.096
205.35	212.25			96.1%	0.98	0.0003	-0.070	340	0	4.35	2	21	106.5%	-0.02	0.0003	-0.102
200.80	207.30			96.4%	0.98	0.0004	-0.077	345	0	4.40		7	104.0%	-0.02	0.0004	-0.108
195.50	202.40		2	92.4%	0.98	0.0004	-0.084	350	0	3.85	1	11	98.7%	-0.02	0.0004	-0.114
190.60	197.45			90.5%	0.98	0.0004	-0.092	355	0	4.55	1	4	99.2%	-0.02	0.0004	-0.121
185.70	192.55		1	88.9%	0.98	0.0004	-0.100	360	0	4.00		7	94.0%	-0.02	0.0004	-0.128
180.80	187.65			87.3%	0.97	0.0005	-0.108	365	0	4.10	4	5	91.9%	-0.03	0.0005	-0.136
175.90	182.80			85.9%	0.97	0.0005	-0.117	370	0	4.20	4	8	89.7%	-0.03	0.0005	-0.144
171.00	177.90			84.1%	0.97	0.0006	-0.126	375	0	4.95		10	90.1%	-0.03	0.0006	-0.153
166.35	173.05		1	83.7%	0.97	0.0006	-0.136	380	0	4.45	9	45	85.5%	-0.03	0.0006	-0.162
161.50	168.20		3	82.2%	0.96	0.0007	-0.147	385	0	4.60	3	14	83.6%	-0.04	0.0007	-0.172
156.65	163.35			80.7%	0.96	0.0008	-0.159	390	0	4.75	37	51	81.6%	-0.04	0.0008	-0.183
152.00	158.55			80.1%	0.96	0.0008	-0.171	395	0.0100	5.85		134	80.0%	-0.04	0.0008	-0.194
147.05	153.75		5	78.2%	0.95	0.0009	-0.183	400	0.0100	6.00	6	61	78.0%	-0.05	0.0009	-0.206
142.25	149.25			77.5%	0.95	0.0010	-0.197	405	0.0100	6.25	28	34	76.2%	-0.05	0.0010	-0.219
137.50	144.50			76.3%	0.94	0.0011	-0.212	410	0.0100	5.65	12	25	74.7%	-0.06	0.0011	-0.233
132.80	139.80		1	75.3%	0.94	0.0012	-0.227	415	0.0100	6.75	38	64	72.9%	-0.06	0.0012	-0.248
128.10	135.10			74.2%	0.93	0.0013	-0.243	420	0.0100	7.05	100	114	71.3%	-0.07	0.0013	-0.263
123.45	130.45	5	6	73.2%	0.93	0.0014	-0.261	425	0.0100	7.40	33	34	71.7%	-0.07	0.0014	-0.280
118.65	125.60		1	71.6%	0.92	0.0015	-0.279	430	0.4200	7.05	52	62	69.2%	-0.08	0.0015	-0.297
114.25	121.05			71.2%	0.91	0.0016	-0.298	435	0.8100	7.50	47	51	68.5%	-0.09	0.0016	-0.316
109.55	116.55			70.0%	0.90	0.0017	-0.317	440	0.3600	8.90	25	78	68.0%	-0.10	0.0017	-0.335
105.30	112.10		3	69.7%	0.89	0.0019	-0.338	445	1.73	8.60	31	125	67.5%	-0.11	0.0019	-0.355
100.90	107.85	1	3	69.3%	0.88	0.0020	-0.359	450	2.38	9.15	68	175	67.0%	-0.12	0.0020	-0.376
96.55	103.40	10	10	68.5%	0.87	0.0022	-0.381	455	2.90	9.95	92	122	66.5%	-0.13	0.0022	-0.397
92.25	99.15		55	67.9%	0.86	0.0023	-0.404	460	3.60	10.75	12	341	66.1%	-0.14	0.0023	-0.419
88.05	94.95	30	65	67.3%	0.85	0.0025	-0.427	465	4.35	11.60	5	32	65.7%	-0.15	0.0025	-0.441
84.15	90.85	1	6	67.2%	0.83	0.0026	-0.450	470	5.20	12.50	93	105	65.3%	-0.17	0.0026	-0.464
80.10	86.85	30	22	66.7%	0.82	0.0028	-0.473	475	6.15	13.55	101	132	65.1%	-0.18	0.0028	-0.486
75.70	83.10		91	65.9%	0.80	0.0029	-0.496	480	7.15	15.00	38	172	64.8%	-0.20	0.0030	-0.509
71.80	79.05		4	65.3%	0.79	0.0031	-0.519	485	8.25	15.80	174	228	64.4%	-0.21	0.0031	-0.531
68.40	75.30		3	65.4%	0.77	0.0032	-0.541	490	9.40	17.05	68	122	64.0%	-0.23	0.0033	-0.552
64.35	71.60	2	36	64.6%	0.75	0.0034	-0.562	495	10.70	18.40	62	74	63.8%	-0.25	0.0034	-0.573
60.75	68.05	8	18	64.2%	0.74	0.0036	-0.582	500	12.20	19.75	135	396	63.4%	-0.27	0.0036	-0.593
57.25	64.55	11	22	63.9%	0.72	0.0037	-0.601	505	13.55	21.40	110	73	63.1%	-0.28	0.0037	-0.611
53.85	61.20	47	52	63.6%	0.70	0.0038	-0.619	510	15.15	23.05	3,106	1,582	62.9%	-0.30	0.0038	-0.628
50.70	57.95		39	63.4%	0.68	0.0040	-0.635	515	16.85	24.80	130	243	62.6%	-0.32	0.0040	-0.644
47.55	54.80	16	216	63.1%	0.66	0.0041	-0.649	520	18.65	26.65	71	282	62.4%	-0.34	0.0041	-0.657
44.50	51.75	23	24	62.8%	0.64	0.0042	-0.662	525	20.55	28.65	56	179	62.1%	-0.37	0.0042	-0.669
41.55	49.00	19	26	62.7%	0.61	0.0043	-0.672	530	22.65	30.75	76	191	61.9%	-0.39	0.0043	-0.679
38.70	46.30	45	82	62.6%	0.59	0.0043	-0.681	535	24.80	32.95	40	178	61.7%	-0.41	0.0044	-0.688
36.05	43.60	83	61	62.4%	0.57	0.0044	-0.687	540	27.10	35.30	90	580	61.5%	-0.43	0.0044	-0.693
33.45	41.05	57	74	62.2%	0.55	0.0044	-0.692	545	29.50	37.75	28	159	61.3%	-0.45	0.0045	-0.697
30.95	38.45	54	135	61.8%	0.53	0.0045	-0.694	550	32.15	40.20	69	423	61.2%	-0.48	0.0045	-0.699
28.65	36.25	10	70	61.8%	0.50	0.0045	-0.693	555	34.70	43.05	20	201	61.0%	-0.50	0.0045	-0.698
26.35	34.05	25	107	61.6%	0.48	0.0045	-0.691	560	37.45	45.80	90	593	60.8%	-0.52	0.0046	-0.695
24.20	31.90	13	73	61.4%	0.46	0.0045	-0.686	565	40.25	48.80	23	460	60.8%	-0.54	0.0046	-0.690
22.20	29.95	26	79	61.3%	0.44	0.0045	-0.680	570	43.20	51.85	13	382	60.6%	-0.57	0.0045	-0.683
20.00	28.05	56	79	60.8%	0.42	0.0044	-0.672	575	46.65	54.60	30	276	60.5%	-0.59	0.0045	-0.674
18.20	26.25	86	149	60.7%	0.39	0.0044	-0.662	580	49.90	57.85	16	217	60.4%	-0.61	0.0044	-0.664
16.55	24.60	27	211	60.6%	0.37	0.0043	-0.650	585	53.25	61.20	14	90	60.3%	-0.63	0.0044	-0.652
15.00	23.00	49	151	60.5%	0.35	0.0042	-0.636	590	56.65	64.65	78	172	60.2%	-0.65	0.0043	-0.638
13.55	21.55	19	354	60.5%	0.33	0.0042	-0.622	595	60.20	68.15	6	92	60.2%	-0.67	0.0042	-0.623
12.35	20.00	145	509	60.4%	0.31	0.0041	-0.606	600	63.85	71.80	5	202	60.1%	-0.69	0.0041	-0.607
10.95	18.85	33	152	60.3%	0.30	0.0040	-0.590	605	67.55	75.55	1	57	60.0%	-0.71	0.0040	-0.590
9.80	17.65	43	129	60.4%	0.28	0.0038	-0.572	610	71.40	79.35	1	175	60.0%	-0.73	0.0039	-0.572
8.70	16.50	58	797	60.2%	0.26	0.0037	-0.554	615	75.30	83.25		272	59.9%	-0.74	0.0038	-0.554
7.70	15.45	100	945	60.2%	0.25	0.0036	-0.536	620	79.25	87.25	211	128	59.8%	-0.76	0.0037	-0.535
6.75	14.50	22	94	60.2%	0.23	0.0035	-0.517	625	83.35	91.30	5	50	59.8%	-0.78	0.0036	-0.516
5.90	13.60	43	139	60.3%	0.22	0.0034	-0.498	630	87.45	95.40	7	301	59.8%	-0.79	0.0034	-0.497
5.15	12.75	20	211	60.3%	0.20	0.0032	-0.479	635	91.65	99.60		192	59.8%	-0.80	0.0033	-0.478
4.40	11.95	116	206	60.2%	0.19	0.0031	-0.462	640	95.90	103.90	3	17	59.7%	-0.82	0.0032	-0.459
3.75	11.25	15	170	60.3%	0.18	0.0030	-0.443	645	100.25	108.20		24	59.8%	-0.83	0.0030	-0.441
3.25	10.45	98	239	60.3%	0.17	0.0028	-0.426	650	104.60	112.60		289	59.8%	-0.84	0.0029	-0.423
2.62	9.95	12	187	60.4%	0.15	0.0027	-0.409	655	109.05	117.00	4	59	59.8%	-0.85	0.0028	-0.405
2.12	9.35	15	166	60.4%	0.15	0.0026	-0.393	660	113.55	121.50		9	59.9%	-0.86	0.0026	-0.388
1.67	8.85	2	148	60.6%	0.14	0.0024	-0.377	665	118.05	126.05		1	59.9%	-0.87	0.0025	-0.373
1.25	8.35	28	165	60.6%	0.13	0.0023	-0.362	670	122.65	130.60		4	59.9%	-0.88	0.0024	-0.358
0.4300	8.35	34	104	60.7%	0.12	0.0022	-0.348	675	127.25	135.25		8	60.0%	-0.89	0.0023	-0.343
0.5400	7.50	23	56	60.8%	0.11	0.0021	-0.335	680	131.90	139.90		23	60.0%	-0.90	0.0022	-0.329
0.2300	7.10	16	74	60.9%	0.11	0.0020	-0.323	685	136.60	144.55		1	60.0%	-0.90	0.0021	-0.316
0.0100	7.65	11	68	63.0%	0.10	0.0019	-0.311	690	141.30	149.30		14	60.1%	-0.91	0.0020	-0.304
0.0100	6.45	10	89	61.8%	0.09	0.0018	-0.300	695	146.05	154.00		10	60.2%	-0.92	0.0019	-0.293
0.0100	6.05	31	201	62.3%	0.09	0.0017	-0.290	700	150.85	158.80		40	60.3%	-0.92	0.0018	-0.282
0.0100	5.90	4	37	63.3%	0.08	0.0016	-0.280	705	155.60	163.60		14	60.4%	-0.93	0.0017	-0.272
0.0100	6.65	3	36	64.0%	0.08	0.0016	-0.271	710	160.45	168.40		6	60.4%	-0.93	0.0017	-0.263
0.0100	6.45	7	27	64.8%	0.08	0.0015	-0.263	715	165.30	173.25		15	60.6%	-0.93	0.0016	-0.255
0	4.90	40	196	64.6%	0.07	0.0014	-0.255	720	170.15	178.10		15	60.5%	-0.94	0.0015	-0.247
0.0100	5.60	22	69	69.0%	0.07	0.0013	-0.241	730	179.90	187.90		10	60.8%	-0.94	0.0014	-0.232
0.0100	5.30	2	51	70.6%	0.06	0.0012	-0.230	740	189.75	197.70		1	60.9%	-0.95	0.0013	-0.218
0	4.35	16	130	70.2%	0.06	0.0011	-0.219	750	199.60	207.55		17	60.6%	-0.95	0.0012	-0.207
0	4.90	2	55	74.2%	0.05	0.0010	-0.210	760	209.50	217.45			60.7%	-0.96	0.0011	-0.198
0	4.75	13	28	76.1%	0.05	0.0010	-0.202	770	219.45	227.40			57.9%	-0.96	0.0010	-0.188
0	3.95		23	75.6%	0.05	0.0009	-0.196	780	229.40	237.35				-0.97	0.0010	-0.179
0	3.80	30	37	77.2%	0.04	0.0008	-0.190	790	239.35	247.35				-0.97	0.0009	-0.171
0	4.25	11	222	80.9%	0.04	0.0008	-0.185	800	249.35	257.30				-0.97	0.0009	-0.164
0	4.30	1	9	83.2%	0.04	0.0007	-0.180	810	259.35	267.30				-0.97	0.0008	-0.160
0	4.20		29	84.9%	0.04	0.0007	-0.176	820	269.30	277.30				-0.97	0.0008	-0.156

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 13, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

AMD rantai opsi Advanced Micro Devices, Inc.

Volatility smile — Nov 13, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif