AMD cadeia de opções Advanced Micro Devices, Inc.

Expiração Cboe delayed options data · em 03:33 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 ±17.4% (445.38–632.38) · IV ATM 53.4% · P/C open interest 1.09

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
268.35	274.50		2,053	92.1%	0.99	0.0002	-0.008	270	0.7200	0.8200	10	1,419	81.5%	-0.01	0.0002	-0.043
258.00	265.70	1	2,018	90.4%	0.99	0.0002	-0.014	280	0.7900	0.9400	11	2,938	79.0%	-0.01	0.0002	-0.047
248.75	254.85		1,570	85.7%	0.98	0.0002	-0.020	290	0.4400	1.43	3	1,946	76.1%	-0.02	0.0002	-0.052
238.75	245.50	2	3,599	82.9%	0.98	0.0003	-0.027	300	1.05	1.23	10	4,120	74.7%	-0.02	0.0003	-0.058
229.20	235.30	1	2,338	79.7%	0.98	0.0003	-0.034	310	1.21	1.38	90	932	72.5%	-0.02	0.0003	-0.064
219.45	224.85		1,002	74.1%	0.98	0.0004	-0.042	320	1.39	1.58	259	1,307	70.4%	-0.02	0.0004	-0.071
210.05	215.20		1,618	72.9%	0.97	0.0004	-0.051	330	1.61	1.80		2,004	68.5%	-0.03	0.0004	-0.078
200.50	205.45	4	1,606	70.7%	0.97	0.0005	-0.060	340	1.94	2.07	93	2,370	67.0%	-0.03	0.0005	-0.086
190.40	195.95	18	5,122	67.6%	0.96	0.0006	-0.071	350	2.29	2.69	140	2,954	66.2%	-0.04	0.0006	-0.096
180.95	186.40		2,214	65.9%	0.96	0.0007	-0.083	360	2.69	3.05	204	1,242	64.5%	-0.04	0.0007	-0.106
171.50	176.95		1,570	64.2%	0.95	0.0008	-0.096	370	3.05	3.30	590	1,952	62.2%	-0.05	0.0008	-0.118
162.40	167.60	1	1,454	63.2%	0.94	0.0009	-0.111	380	3.70	4.15	265	2,321	61.7%	-0.06	0.0009	-0.132
153.15	158.40	5	4,171	61.8%	0.93	0.0010	-0.127	390	3.95	4.65	196	1,768	59.3%	-0.07	0.0010	-0.147
144.10	149.30	31	4,588	60.6%	0.92	0.0012	-0.144	400	5.20	5.50	1,376	9,114	59.0%	-0.08	0.0012	-0.163
134.90	139.30	2	784	57.7%	0.90	0.0014	-0.164	410	6.25	6.70	80	1,943	58.4%	-0.10	0.0014	-0.181
126.60	130.70	17	985	57.6%	0.89	0.0015	-0.184	420	7.40	8.40	115	2,652	58.0%	-0.11	0.0015	-0.200
117.95	123.35	2	659	57.9%	0.87	0.0017	-0.204	430	8.85	9.40	107	1,437	57.1%	-0.13	0.0017	-0.220
109.50	113.60		592	55.5%	0.85	0.0019	-0.226	440	10.50	11.00	833	2,580	56.1%	-0.15	0.0019	-0.241
101.75	107.30	50	1,305	56.7%	0.82	0.0021	-0.248	450	12.50	13.35	561	2,996	55.9%	-0.18	0.0021	-0.262
94.55	99.50	3	595	56.5%	0.80	0.0023	-0.269	460	14.80	15.25	3,034	2,506	55.2%	-0.20	0.0023	-0.282
86.45	92.05	44	554	55.4%	0.77	0.0025	-0.290	470	17.30	17.85	656	1,709	54.8%	-0.23	0.0025	-0.302
80.95	83.80	3	2,482	55.2%	0.74	0.0027	-0.309	480	20.20	20.80	249	1,531	54.4%	-0.26	0.0027	-0.320
74.35	76.70	2	1,210	54.7%	0.71	0.0028	-0.327	490	23.50	24.05	144	1,469	54.1%	-0.29	0.0029	-0.337
67.15	70.85	376	3,162	54.1%	0.68	0.0030	-0.342	500	27.10	27.70	808	4,734	54.0%	-0.32	0.0030	-0.351
61.45	63.55	82	2,173	53.3%	0.65	0.0031	-0.355	510	31.20	32.85	87	698	53.8%	-0.35	0.0032	-0.364
55.95	57.95	393	1,421	53.1%	0.62	0.0032	-0.366	520	35.55	36.65	238	1,578	54.0%	-0.39	0.0033	-0.373
50.80	52.60	105	1,645	53.0%	0.58	0.0033	-0.374	530	40.10	40.90	197	1,070	53.5%	-0.42	0.0034	-0.381
46.80	48.95	205	700	53.3%	0.55	0.0034	-0.379	540	45.25	46.00	563	1,204	53.4%	-0.45	0.0034	-0.385
42.45	43.20	296	2,486	53.4%	0.52	0.0034	-0.381	550	50.45	51.50	364	2,436	53.1%	-0.49	0.0035	-0.387
38.00	39.00	215	971	53.1%	0.48	0.0034	-0.381	560	56.35	57.30	296	1,446	53.0%	-0.52	0.0035	-0.386
34.35	35.15	230	682	53.2%	0.45	0.0034	-0.378	570	62.60	64.75	61	1,492	53.9%	-0.56	0.0035	-0.382
30.80	31.45	161	1,119	53.0%	0.42	0.0034	-0.372	580	67.35	71.65	58	1,281	53.0%	-0.59	0.0034	-0.376
27.60	28.20	63	566	53.0%	0.39	0.0033	-0.365	590	74.35	76.90	86	678	53.1%	-0.62	0.0034	-0.368
24.65	25.35	363	5,351	52.8%	0.36	0.0032	-0.356	600	82.30	85.15	120	2,202	53.4%	-0.65	0.0033	-0.357
21.95	23.10	405	2,537	52.9%	0.33	0.0031	-0.344	610	89.95	91.95	45	901	53.4%	-0.68	0.0032	-0.346
19.50	20.10	217	2,007	52.9%	0.30	0.0030	-0.332	620	96.50	99.95	78	681	52.9%	-0.71	0.0031	-0.333
17.35	17.75	112	3,312	52.7%	0.28	0.0029	-0.318	630	103.80	106.95	5	628	51.9%	-0.73	0.0030	-0.319
15.35	15.90	401	2,046	52.8%	0.25	0.0028	-0.304	640	111.60	115.65	33	300	52.0%	-0.76	0.0029	-0.304
13.60	14.25	440	2,641	52.8%	0.23	0.0026	-0.288	650	120.95	123.55	3	677	52.6%	-0.78	0.0028	-0.288
11.85	12.50	202	1,649	52.7%	0.21	0.0025	-0.273	660	128.25	133.25		180	52.7%	-0.80	0.0026	-0.273
10.30	11.10	142	1,007	52.6%	0.19	0.0024	-0.257	670	137.80	141.70		134	53.4%	-0.82	0.0025	-0.257
9.25	9.80	164	1,890	52.8%	0.17	0.0022	-0.241	680	146.65	150.75	30	167	53.7%	-0.84	0.0024	-0.240
7.70	8.65	85	931	52.4%	0.16	0.0021	-0.226	690	155.60	159.70		184	53.8%	-0.86	0.0022	-0.224
7.05	7.65	406	2,950	52.8%	0.14	0.0019	-0.211	700	163.90	169.05	2	1,391	53.4%	-0.88	0.0021	-0.209
6.00	6.70	132	724	53.0%	0.13	0.0018	-0.196	710	173.75	178.10	1	97	54.1%	-0.89	0.0020	-0.194
5.60	5.95	99	1,819	53.1%	0.11	0.0017	-0.182	720	182.85	187.40		18	53.9%	-0.91	0.0018	-0.179
4.85	5.20	73	524	53.0%	0.10	0.0015	-0.169	730	191.75	196.50		11	52.7%	-0.92	0.0017	-0.166
4.35	4.60	51	2,076	53.2%	0.09	0.0014	-0.156	740	200.90	206.25		7	52.5%	-0.93	0.0016	-0.152
3.85	4.05	107	2,789	53.3%	0.08	0.0013	-0.144	750	209.55	215.80		4	49.6%	-0.94	0.0015	-0.140
3.35	3.60	41	1,410	53.4%	0.07	0.0012	-0.133	760	221.05	225.50		5	54.6%	-0.95	0.0014	-0.127
2.96	3.15	8	544	53.5%	0.07	0.0011	-0.122	770	229.90	235.20		15	52.2%	-0.96	0.0013	-0.114
2.57	2.81	168	646	53.6%	0.06	0.0010	-0.112	780	238.75	244.95	2	42		-0.97	0.0012	-0.105
2.30	2.49	78	324	53.8%	0.05	0.0009	-0.103	790	249.45	254.75		173		-0.98	0.0011	-0.096
2.00	2.16	60	2,829	53.8%	0.05	0.0008	-0.094	800	258.45	264.65		17		-0.98	0.0011	-0.086

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

Consumo Defensivo