AMD 期权链 Advanced Micro Devices, Inc.
Cboe delayed options data · 截至 19:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±24.3% (345.84–568.44) · ATM IV 50.4% · P/C 未平仓量 1.25
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 230.60 | 234.95 | 2,835 | 64.0% | 0.98 | 0.0003 | 0.000 | 230 | 1.13 | 1.26 | 1 | 4,144 | 60.3% | -0.02 | 0.0003 | -0.026 | |
| 221.40 | 226.00 | 15 | 4,262 | 65.0% | 0.98 | 0.0003 | 0.000 | 240 | 1.39 | 1.50 | 1 | 4,480 | 58.9% | -0.02 | 0.0003 | -0.030 |
| 211.55 | 216.00 | 6 | 12.5K | 61.0% | 0.97 | 0.0004 | 0.000 | 250 | 1.54 | 1.80 | 13 | 10.4K | 57.1% | -0.03 | 0.0004 | -0.035 |
| 202.35 | 207.00 | 2 | 3,064 | 61.0% | 0.97 | 0.0004 | 0.000 | 260 | 1.98 | 2.37 | 457 | 3,886 | 56.8% | -0.03 | 0.0004 | -0.040 |
| 192.95 | 197.60 | 2 | 4,347 | 59.3% | 0.96 | 0.0005 | -0.002 | 270 | 2.45 | 2.74 | 2,433 | 55.5% | -0.04 | 0.0005 | -0.046 | |
| 183.25 | 188.30 | 1 | 2,740 | 57.1% | 0.96 | 0.0006 | -0.011 | 280 | 3.00 | 3.25 | 16 | 2,467 | 54.4% | -0.05 | 0.0006 | -0.052 |
| 174.35 | 178.65 | 106 | 6,305 | 55.6% | 0.95 | 0.0007 | -0.020 | 290 | 3.70 | 3.95 | 55 | 2,667 | 53.7% | -0.05 | 0.0007 | -0.059 |
| 165.00 | 169.10 | 10 | 8,379 | 53.5% | 0.94 | 0.0008 | -0.031 | 300 | 4.50 | 4.80 | 811 | 7,166 | 53.0% | -0.06 | 0.0009 | -0.068 |
| 156.80 | 161.05 | 3 | 4,178 | 54.6% | 0.92 | 0.0010 | -0.042 | 310 | 5.50 | 5.80 | 14 | 4,564 | 52.4% | -0.08 | 0.0010 | -0.076 |
| 148.15 | 151.30 | 51 | 1,868 | 52.6% | 0.91 | 0.0011 | -0.053 | 320 | 6.75 | 7.05 | 22 | 4,099 | 52.0% | -0.09 | 0.0011 | -0.086 |
| 139.75 | 142.35 | 6 | 2,568 | 51.7% | 0.90 | 0.0013 | -0.065 | 330 | 8.05 | 8.50 | 9 | 2,764 | 51.5% | -0.11 | 0.0013 | -0.096 |
| 131.70 | 134.60 | 1,223 | 51.8% | 0.88 | 0.0014 | -0.077 | 340 | 9.70 | 10.15 | 26 | 4,018 | 51.1% | -0.12 | 0.0014 | -0.106 | |
| 123.15 | 126.25 | 15 | 1,910 | 50.7% | 0.86 | 0.0016 | -0.090 | 350 | 11.50 | 12.10 | 1,105 | 3,477 | 50.8% | -0.14 | 0.0016 | -0.117 |
| 115.75 | 118.35 | 7 | 1,249 | 50.5% | 0.84 | 0.0017 | -0.103 | 360 | 13.75 | 14.40 | 129 | 4,324 | 50.7% | -0.17 | 0.0018 | -0.128 |
| 108.80 | 110.40 | 3 | 2,356 | 50.2% | 0.82 | 0.0019 | -0.115 | 370 | 16.35 | 16.90 | 8 | 2,921 | 50.6% | -0.19 | 0.0019 | -0.138 |
| 101.80 | 103.45 | 5 | 1,322 | 50.2% | 0.79 | 0.0020 | -0.127 | 380 | 19.05 | 19.75 | 18 | 6,224 | 50.4% | -0.21 | 0.0021 | -0.148 |
| 94.65 | 96.70 | 2 | 737 | 49.8% | 0.77 | 0.0022 | -0.139 | 390 | 22.30 | 22.85 | 64 | 2,549 | 50.4% | -0.24 | 0.0022 | -0.158 |
| 89.30 | 90.30 | 15 | 4,547 | 50.5% | 0.74 | 0.0023 | -0.149 | 400 | 25.80 | 26.30 | 102 | 7,675 | 50.4% | -0.26 | 0.0024 | -0.167 |
| 81.75 | 85.05 | 4 | 1,150 | 50.1% | 0.71 | 0.0024 | -0.159 | 410 | 29.30 | 30.25 | 1,610 | 1,508 | 50.3% | -0.29 | 0.0025 | -0.175 |
| 76.75 | 79.05 | 39 | 2,507 | 50.4% | 0.69 | 0.0025 | -0.168 | 420 | 33.40 | 34.40 | 128 | 1,166 | 50.3% | -0.32 | 0.0026 | -0.182 |
| 71.10 | 73.60 | 43 | 846 | 50.4% | 0.66 | 0.0026 | -0.176 | 430 | 38.20 | 38.85 | 86 | 2,367 | 50.5% | -0.35 | 0.0027 | -0.188 |
| 65.90 | 68.10 | 35 | 728 | 50.2% | 0.63 | 0.0027 | -0.182 | 440 | 43.15 | 43.70 | 1,661 | 1,433 | 50.6% | -0.38 | 0.0028 | -0.193 |
| 61.10 | 62.75 | 112 | 3,308 | 50.0% | 0.60 | 0.0028 | -0.188 | 450 | 47.70 | 48.80 | 2,096 | 1,841 | 50.4% | -0.40 | 0.0028 | -0.197 |
| 56.85 | 58.15 | 90 | 1,534 | 50.2% | 0.58 | 0.0028 | -0.192 | 460 | 53.45 | 54.15 | 1,593 | 1,441 | 50.6% | -0.43 | 0.0029 | -0.200 |
| 52.85 | 54.00 | 55 | 893 | 50.4% | 0.55 | 0.0028 | -0.196 | 470 | 58.70 | 59.60 | 54 | 814 | 50.4% | -0.46 | 0.0029 | -0.202 |
| 48.25 | 49.90 | 32 | 2,362 | 50.1% | 0.52 | 0.0028 | -0.198 | 480 | 64.90 | 65.60 | 5 | 1,003 | 50.6% | -0.49 | 0.0029 | -0.202 |
| 44.65 | 46.15 | 24 | 1,055 | 50.2% | 0.49 | 0.0028 | -0.199 | 490 | 70.60 | 71.85 | 12 | 832 | 50.4% | -0.52 | 0.0030 | -0.202 |
| 42.05 | 42.70 | 119 | 4,518 | 50.7% | 0.47 | 0.0028 | -0.200 | 500 | 77.05 | 78.60 | 161 | 4,704 | 50.6% | -0.54 | 0.0029 | -0.201 |
| 38.70 | 39.50 | 3 | 947 | 50.7% | 0.44 | 0.0028 | -0.199 | 510 | 83.55 | 85.40 | 3 | 680 | 50.6% | -0.57 | 0.0029 | -0.199 |
| 35.45 | 36.80 | 48 | 2,011 | 50.8% | 0.42 | 0.0028 | -0.198 | 520 | 90.75 | 92.90 | 11 | 376 | 51.0% | -0.60 | 0.0029 | -0.196 |
| 32.95 | 33.75 | 13 | 2,358 | 50.9% | 0.40 | 0.0027 | -0.196 | 530 | 97.20 | 99.75 | 12 | 1,303 | 50.6% | -0.62 | 0.0029 | -0.192 |
| 30.40 | 31.15 | 47 | 1,239 | 51.0% | 0.37 | 0.0027 | -0.193 | 540 | 103.60 | 107.05 | 4 | 376 | 50.1% | -0.64 | 0.0028 | -0.188 |
| 28.00 | 28.80 | 195 | 3,029 | 51.1% | 0.35 | 0.0026 | -0.190 | 550 | 112.95 | 114.50 | 4 | 376 | 50.9% | -0.67 | 0.0028 | -0.183 |
| 25.75 | 26.70 | 36 | 1,323 | 51.3% | 0.33 | 0.0025 | -0.186 | 560 | 119.75 | 122.95 | 2 | 739 | 50.8% | -0.69 | 0.0027 | -0.178 |
| 23.85 | 24.55 | 10 | 808 | 51.4% | 0.31 | 0.0025 | -0.182 | 570 | 127.15 | 131.40 | 2 | 682 | 50.8% | -0.71 | 0.0027 | -0.172 |
| 22.00 | 23.15 | 17 | 835 | 51.8% | 0.29 | 0.0024 | -0.177 | 580 | 136.65 | 138.75 | 148 | 51.2% | -0.73 | 0.0026 | -0.166 | |
| 20.20 | 20.85 | 41 | 1,568 | 51.5% | 0.27 | 0.0023 | -0.172 | 590 | 144.25 | 147.05 | 118 | 50.9% | -0.75 | 0.0025 | -0.160 | |
| 18.60 | 19.45 | 118 | 7,323 | 51.8% | 0.26 | 0.0022 | -0.167 | 600 | 152.00 | 156.50 | 12 | 267 | 51.1% | -0.77 | 0.0025 | -0.153 |
| 16.65 | 18.25 | 28 | 1,205 | 51.8% | 0.24 | 0.0022 | -0.162 | 610 | 162.10 | 164.60 | 415 | 51.8% | -0.79 | 0.0024 | -0.146 | |
| 15.30 | 16.50 | 715 | 51.6% | 0.23 | 0.0021 | -0.157 | 620 | 169.30 | 174.10 | 117 | 51.4% | -0.80 | 0.0023 | -0.140 | ||
| 14.20 | 15.00 | 12 | 566 | 51.7% | 0.21 | 0.0020 | -0.151 | 630 | 179.50 | 184.05 | 203 | 53.3% | -0.82 | 0.0022 | -0.133 | |
| 13.15 | 13.85 | 3 | 1,787 | 51.8% | 0.20 | 0.0019 | -0.146 | 640 | 187.25 | 191.80 | 38 | 51.7% | -0.83 | 0.0022 | -0.126 | |
| 12.40 | 12.80 | 31 | 2,842 | 52.2% | 0.19 | 0.0018 | -0.141 | 650 | 196.10 | 200.40 | 42 | 51.2% | -0.85 | 0.0021 | -0.118 | |
| 11.45 | 11.85 | 754 | 1,449 | 52.3% | 0.17 | 0.0018 | -0.135 | 660 | 205.15 | 209.50 | 102 | 51.1% | -0.86 | 0.0020 | -0.112 | |
| 10.55 | 10.90 | 100 | 470 | 52.4% | 0.16 | 0.0017 | -0.130 | 670 | 214.40 | 220.65 | 27 | 52.9% | -0.87 | 0.0020 | -0.105 | |
| 9.75 | 10.10 | 60 | 1,881 | 52.6% | 0.15 | 0.0016 | -0.125 | 680 | 224.90 | 229.65 | 29 | 53.9% | -0.89 | 0.0019 | -0.099 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。