AMD cadeia de opções Advanced Micro Devices, Inc.

Expiração Cboe delayed options data · em 20:03 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 ±21.9% (355.94–555.78) · IV ATM 50.9% · P/C open interest 1.10

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
227.90	232.30		1,990	65.2%	0.99	0.0002	0.000	230	0.7500	0.9000		1,792	63.5%	-0.01	0.0002	-0.025
218.90	222.60	11	2,441	66.2%	0.98	0.0003	0.000	240	0.9300	1.06	5	1,521	61.8%	-0.02	0.0003	-0.028
209.20	211.75	8	2,568	59.2%	0.98	0.0003	0.000	250	1.20	1.28	43	2,652	60.5%	-0.02	0.0003	-0.033
199.45	203.35		1,581	61.6%	0.98	0.0004	0.000	260	1.37	1.52	6	1,701	58.6%	-0.02	0.0004	-0.038
190.15	193.80	2	2,108	60.5%	0.97	0.0005	0.000	270	1.74	1.86	21	1,407	57.5%	-0.03	0.0005	-0.044
180.50	184.40	2	2,089	58.7%	0.96	0.0006	0.000	280	2.10	2.32		2,710	56.4%	-0.04	0.0006	-0.051
171.20	175.00	14	1,601	57.4%	0.96	0.0007	-0.010	290	2.60	2.78	56	1,764	55.2%	-0.04	0.0007	-0.058
162.15	165.75	4	4,176	56.5%	0.95	0.0008	-0.021	300	3.20	3.45	69	4,681	54.4%	-0.05	0.0008	-0.067
152.75	156.70	12	2,295	55.1%	0.94	0.0010	-0.034	310	3.95	4.25	17	966	53.6%	-0.06	0.0010	-0.077
143.95	147.75	2	1,079	54.4%	0.92	0.0011	-0.047	320	4.90	5.20	55	1,245	53.0%	-0.08	0.0011	-0.088
135.50	138.95	3	1,668	53.9%	0.91	0.0013	-0.062	330	6.00	6.35	223	2,530	52.4%	-0.09	0.0013	-0.100
127.00	130.35	1	1,682	53.2%	0.89	0.0015	-0.077	340	7.55	7.80	34	2,548	52.2%	-0.11	0.0015	-0.112
118.50	120.70	5	5,200	51.1%	0.87	0.0016	-0.092	350	9.15	9.50	495	2,332	51.8%	-0.13	0.0017	-0.125
111.05	113.85	1,004	1,504	52.3%	0.85	0.0018	-0.108	360	11.05	11.50	12	1,340	51.5%	-0.15	0.0019	-0.138
103.15	106.25		1,672	51.8%	0.83	0.0020	-0.123	370	13.25	13.80	27	1,521	51.3%	-0.18	0.0020	-0.151
96.15	99.00		1,515	52.0%	0.80	0.0022	-0.139	380	15.90	16.40	30	2,544	51.3%	-0.20	0.0022	-0.164
89.35	91.05	33	4,221	51.3%	0.77	0.0024	-0.153	390	19.00	19.40	37	1,663	51.3%	-0.23	0.0024	-0.176
82.70	84.40	19	4,693	51.2%	0.75	0.0026	-0.167	400	22.25	22.80	326	6,913	51.3%	-0.26	0.0026	-0.187
76.35	79.35	3	819	51.8%	0.72	0.0027	-0.179	410	25.90	26.30	15	1,544	51.2%	-0.29	0.0027	-0.197
70.05	72.15	2	1,010	50.8%	0.69	0.0028	-0.190	420	29.45	30.25	35	1,477	50.9%	-0.32	0.0029	-0.206
64.90	65.60	9	668	50.6%	0.66	0.0029	-0.200	430	33.80	34.65	76	817	51.0%	-0.35	0.0030	-0.213
59.60	60.80	80	571	50.8%	0.62	0.0030	-0.208	440	37.95	39.30	36	1,151	50.7%	-0.38	0.0031	-0.219
55.00	55.85	193	1,382	51.0%	0.59	0.0031	-0.214	450	43.50	44.45	53	2,798	51.1%	-0.41	0.0032	-0.223
50.35	51.15	218	669	50.9%	0.56	0.0031	-0.219	460	48.70	49.65	46	1,504	50.9%	-0.45	0.0032	-0.226
45.85	46.75	84	566	50.8%	0.53	0.0032	-0.223	470	54.60	55.25	26	1,279	51.0%	-0.48	0.0032	-0.227
42.05	42.80	1,101	1,673	50.9%	0.50	0.0032	-0.225	480	60.00	62.10	51	1,132	51.2%	-0.51	0.0033	-0.227
38.55	39.20	155	1,136	51.1%	0.47	0.0032	-0.225	490	66.35	67.65	6	460	50.9%	-0.54	0.0033	-0.226
35.15	35.75	148	3,513	51.1%	0.44	0.0031	-0.225	500	73.65	74.40	20	2,049	51.4%	-0.57	0.0032	-0.223
32.00	32.70	13	684	51.2%	0.42	0.0031	-0.223	510	78.90	81.90	5	241	51.0%	-0.60	0.0032	-0.219
29.00	29.85	136	1,522	51.2%	0.39	0.0030	-0.220	520	86.95	88.40	2	273	51.2%	-0.62	0.0032	-0.214
26.70	27.20	100	1,374	51.5%	0.36	0.0030	-0.216	530	94.45	95.80	4	225	51.4%	-0.65	0.0031	-0.208
24.30	24.80	8	510	51.6%	0.34	0.0029	-0.211	540	100.90	103.80	3	587	51.0%	-0.68	0.0030	-0.201
22.10	22.50	161	1,626	51.6%	0.32	0.0028	-0.206	550	108.30	112.75	8	592	51.5%	-0.70	0.0030	-0.194
20.15	20.50	61	463	51.8%	0.29	0.0027	-0.200	560	116.35	119.90	8	288	51.1%	-0.72	0.0029	-0.185
18.25	18.65	122	419	51.8%	0.27	0.0026	-0.194	570	124.70	127.60	5	310	51.0%	-0.75	0.0028	-0.177
16.35	17.00	18	759	51.8%	0.25	0.0025	-0.187	580	132.65	136.20	32	92	50.9%	-0.77	0.0027	-0.168
15.05	15.40	33	368	52.0%	0.24	0.0024	-0.181	590	141.30	144.80	21	176	51.1%	-0.79	0.0026	-0.159
13.65	14.05	216	1,607	52.2%	0.22	0.0023	-0.174	600	150.35	154.50	1	156	52.2%	-0.81	0.0025	-0.150
12.30	12.75	47	1,312	52.2%	0.20	0.0022	-0.167	610	158.55	162.30	18	46	50.9%	-0.82	0.0024	-0.141
11.30	11.60	38	282	52.4%	0.19	0.0021	-0.159	620	166.55	171.35		57	50.2%	-0.84	0.0023	-0.132
10.30	10.65	6	1,687	52.7%	0.17	0.0020	-0.152	630	176.60	180.60		43	51.3%	-0.85	0.0022	-0.122
9.35	9.90	1,032	496	53.0%	0.16	0.0019	-0.145	640	186.35	189.90		24	52.1%	-0.87	0.0021	-0.114
8.55	9.00	106	676	53.1%	0.15	0.0018	-0.139	650	194.75	200.60		143	52.8%	-0.88	0.0020	-0.105
7.80	8.25	29	520	53.3%	0.14	0.0017	-0.132	660	203.40	208.55		25	50.1%	-0.89	0.0019	-0.097
7.10	7.50	16	439	53.4%	0.13	0.0016	-0.125	670	212.80	218.55		57	50.7%	-0.91	0.0018	-0.088
6.45	6.85	25	1,649	53.6%	0.12	0.0015	-0.119	680	222.30	228.05		77	50.5%	-0.92	0.0017	-0.079

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 — Dec 18, 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 — Dec 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia