AMD 期权链 Advanced Micro Devices, Inc.
Cboe delayed options data · 截至 06:33 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 ±20.2% (430.18–647.58) · ATM IV 51.6% · P/C 未平仓量 1.29
| 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 | |
| 270.05 | 274.95 | 4,326 | 74.6% | 0.98 | 0.0002 | 0.000 | 270 | 1.08 | 1.34 | 2 | 2,597 | 72.4% | -0.02 | 0.0002 | -0.044 | |
| 260.35 | 265.70 | 2,718 | 74.3% | 0.98 | 0.0002 | -0.002 | 280 | 1.27 | 1.64 | 12 | 2,790 | 71.2% | -0.02 | 0.0002 | -0.048 | |
| 250.60 | 256.00 | 6,290 | 71.9% | 0.98 | 0.0003 | -0.009 | 290 | 1.48 | 1.82 | 177 | 2,690 | 69.3% | -0.02 | 0.0003 | -0.052 | |
| 241.55 | 246.35 | 200 | 8,251 | 71.5% | 0.98 | 0.0003 | -0.015 | 300 | 1.68 | 1.98 | 50 | 8,433 | 67.2% | -0.03 | 0.0003 | -0.058 |
| 231.35 | 236.75 | 4,054 | 68.1% | 0.97 | 0.0004 | -0.022 | 310 | 1.98 | 2.47 | 143 | 4,490 | 66.3% | -0.03 | 0.0004 | -0.063 | |
| 221.75 | 227.15 | 3 | 1,863 | 66.1% | 0.97 | 0.0004 | -0.030 | 320 | 2.30 | 2.51 | 19 | 4,189 | 64.0% | -0.03 | 0.0004 | -0.069 |
| 212.30 | 217.65 | 2,592 | 64.6% | 0.96 | 0.0005 | -0.039 | 330 | 2.66 | 2.84 | 246 | 3,096 | 62.5% | -0.04 | 0.0005 | -0.076 | |
| 202.70 | 207.80 | 1,200 | 62.1% | 0.96 | 0.0006 | -0.048 | 340 | 2.92 | 3.50 | 124 | 5,197 | 61.3% | -0.04 | 0.0006 | -0.084 | |
| 193.75 | 198.45 | 40 | 1,827 | 61.5% | 0.95 | 0.0006 | -0.058 | 350 | 3.50 | 3.95 | 186 | 3,874 | 60.0% | -0.05 | 0.0007 | -0.092 |
| 184.45 | 189.50 | 1,211 | 60.7% | 0.94 | 0.0008 | -0.069 | 360 | 4.10 | 4.75 | 7 | 4,515 | 59.2% | -0.06 | 0.0008 | -0.102 | |
| 175.25 | 180.35 | 1 | 2,446 | 59.5% | 0.93 | 0.0008 | -0.082 | 370 | 4.80 | 5.30 | 89 | 2,776 | 57.9% | -0.07 | 0.0009 | -0.112 |
| 165.75 | 171.30 | 1,365 | 57.8% | 0.92 | 0.0010 | -0.095 | 380 | 5.65 | 6.20 | 82 | 5,626 | 57.0% | -0.08 | 0.0010 | -0.124 | |
| 157.30 | 163.10 | 944 | 58.3% | 0.91 | 0.0011 | -0.108 | 390 | 6.70 | 7.20 | 38 | 4,437 | 56.2% | -0.09 | 0.0011 | -0.136 | |
| 148.35 | 153.50 | 2 | 4,317 | 56.1% | 0.90 | 0.0012 | -0.123 | 400 | 7.90 | 8.60 | 180 | 11.2K | 55.8% | -0.10 | 0.0012 | -0.149 |
| 140.05 | 145.50 | 1,151 | 56.1% | 0.88 | 0.0014 | -0.138 | 410 | 9.30 | 9.90 | 179 | 2,525 | 55.0% | -0.12 | 0.0014 | -0.163 | |
| 131.65 | 135.95 | 2 | 2,447 | 54.3% | 0.86 | 0.0015 | -0.154 | 420 | 11.00 | 11.45 | 54 | 2,204 | 54.5% | -0.14 | 0.0015 | -0.177 |
| 123.50 | 128.05 | 1 | 773 | 53.9% | 0.85 | 0.0017 | -0.170 | 430 | 12.50 | 13.45 | 531 | 3,751 | 53.9% | -0.16 | 0.0017 | -0.192 |
| 115.80 | 120.25 | 10 | 771 | 53.6% | 0.83 | 0.0018 | -0.186 | 440 | 14.80 | 15.55 | 60 | 3,489 | 53.6% | -0.18 | 0.0018 | -0.206 |
| 107.80 | 112.65 | 75 | 3,618 | 52.9% | 0.80 | 0.0020 | -0.202 | 450 | 17.00 | 17.75 | 237 | 6,214 | 53.1% | -0.20 | 0.0020 | -0.221 |
| 101.35 | 105.55 | 11 | 1,308 | 53.2% | 0.78 | 0.0021 | -0.217 | 460 | 19.60 | 20.40 | 47 | 2,519 | 52.7% | -0.22 | 0.0021 | -0.234 |
| 94.00 | 98.15 | 755 | 52.4% | 0.76 | 0.0022 | -0.231 | 470 | 22.75 | 23.55 | 3,316 | 1,806 | 52.7% | -0.25 | 0.0023 | -0.247 | |
| 88.45 | 90.95 | 31 | 2,293 | 52.5% | 0.73 | 0.0024 | -0.244 | 480 | 25.80 | 26.80 | 85 | 2,528 | 52.3% | -0.27 | 0.0024 | -0.259 |
| 82.15 | 85.25 | 14 | 1,184 | 52.7% | 0.70 | 0.0025 | -0.257 | 490 | 29.20 | 30.65 | 250 | 1,695 | 52.2% | -0.30 | 0.0025 | -0.270 |
| 76.10 | 79.05 | 85 | 5,291 | 52.4% | 0.68 | 0.0026 | -0.267 | 500 | 33.05 | 34.75 | 499 | 7,229 | 52.1% | -0.33 | 0.0026 | -0.280 |
| 70.35 | 72.85 | 67 | 748 | 52.0% | 0.65 | 0.0027 | -0.277 | 510 | 37.15 | 39.30 | 50 | 1,233 | 52.1% | -0.36 | 0.0028 | -0.288 |
| 64.85 | 67.40 | 34 | 1,914 | 51.8% | 0.62 | 0.0028 | -0.284 | 520 | 41.60 | 43.90 | 96 | 1,849 | 52.0% | -0.38 | 0.0028 | -0.294 |
| 59.70 | 61.90 | 46 | 2,238 | 51.5% | 0.59 | 0.0028 | -0.291 | 530 | 46.40 | 48.45 | 388 | 2,547 | 51.7% | -0.41 | 0.0029 | -0.299 |
| 55.55 | 56.95 | 114 | 2,548 | 51.7% | 0.56 | 0.0029 | -0.295 | 540 | 51.40 | 53.50 | 152 | 1,823 | 51.5% | -0.44 | 0.0030 | -0.303 |
| 50.45 | 52.40 | 190 | 4,579 | 51.3% | 0.53 | 0.0029 | -0.298 | 550 | 56.85 | 58.40 | 156 | 5,149 | 51.1% | -0.47 | 0.0030 | -0.304 |
| 45.95 | 48.10 | 158 | 2,275 | 51.0% | 0.51 | 0.0029 | -0.299 | 560 | 62.40 | 65.60 | 46 | 1,429 | 50.9% | -0.50 | 0.0030 | -0.304 |
| 42.05 | 44.00 | 331 | 1,124 | 50.9% | 0.48 | 0.0029 | -0.299 | 570 | 68.35 | 71.10 | 137 | 1,539 | 51.3% | -0.53 | 0.0030 | -0.303 |
| 38.50 | 40.35 | 79 | 1,306 | 50.9% | 0.45 | 0.0029 | -0.297 | 580 | 74.65 | 77.40 | 62 | 1,198 | 51.3% | -0.56 | 0.0030 | -0.300 |
| 34.80 | 36.90 | 60 | 1,626 | 50.7% | 0.42 | 0.0029 | -0.293 | 590 | 80.75 | 83.85 | 19 | 247 | 50.9% | -0.59 | 0.0030 | -0.295 |
| 32.30 | 33.70 | 467 | 7,142 | 51.0% | 0.40 | 0.0029 | -0.289 | 600 | 87.15 | 90.40 | 12 | 3,283 | 50.5% | -0.61 | 0.0030 | -0.290 |
| 28.65 | 30.75 | 308 | 858 | 50.5% | 0.37 | 0.0028 | -0.283 | 610 | 94.20 | 97.90 | 14 | 1,157 | 50.7% | -0.64 | 0.0029 | -0.283 |
| 26.40 | 28.05 | 53 | 2,323 | 50.7% | 0.35 | 0.0027 | -0.277 | 620 | 102.00 | 105.30 | 15 | 762 | 50.9% | -0.67 | 0.0029 | -0.276 |
| 23.80 | 25.35 | 28 | 948 | 50.5% | 0.32 | 0.0027 | -0.269 | 630 | 109.55 | 112.90 | 35 | 1,153 | 50.9% | -0.69 | 0.0028 | -0.267 |
| 21.35 | 23.05 | 52 | 3,054 | 50.4% | 0.30 | 0.0026 | -0.261 | 640 | 117.30 | 120.15 | 11 | 873 | 50.6% | -0.71 | 0.0027 | -0.258 |
| 19.70 | 20.90 | 508 | 3,497 | 50.6% | 0.28 | 0.0025 | -0.252 | 650 | 124.45 | 128.75 | 6 | 1,274 | 50.3% | -0.74 | 0.0026 | -0.248 |
| 17.85 | 18.95 | 53 | 3,792 | 50.6% | 0.26 | 0.0024 | -0.242 | 660 | 131.50 | 137.45 | 4 | 479 | 50.1% | -0.76 | 0.0026 | -0.237 |
| 15.65 | 17.20 | 37 | 940 | 50.3% | 0.24 | 0.0023 | -0.233 | 670 | 139.90 | 145.90 | 67 | 50.2% | -0.78 | 0.0025 | -0.227 | |
| 14.45 | 15.55 | 52 | 1,820 | 50.5% | 0.22 | 0.0022 | -0.223 | 680 | 148.40 | 154.80 | 66 | 50.5% | -0.80 | 0.0024 | -0.216 | |
| 13.15 | 14.05 | 152 | 673 | 50.6% | 0.21 | 0.0021 | -0.213 | 690 | 158.70 | 163.35 | 2 | 108 | 51.7% | -0.82 | 0.0023 | -0.206 |
| 12.10 | 12.70 | 133 | 4,170 | 50.8% | 0.19 | 0.0020 | -0.203 | 700 | 165.20 | 172.15 | 1 | 1,281 | 50.0% | -0.83 | 0.0022 | -0.195 |
| 10.70 | 11.50 | 128 | 894 | 50.7% | 0.17 | 0.0019 | -0.193 | 710 | 175.55 | 180.95 | 7 | 51.1% | -0.85 | 0.0021 | -0.184 | |
| 9.90 | 10.35 | 3,369 | 1,742 | 50.9% | 0.16 | 0.0018 | -0.183 | 720 | 185.00 | 189.95 | 27 | 51.5% | -0.87 | 0.0020 | -0.173 | |
| 8.35 | 9.45 | 168 | 3,439 | 50.5% | 0.15 | 0.0017 | -0.173 | 730 | 194.20 | 198.95 | 51 | 51.5% | -0.88 | 0.0019 | -0.163 | |
| 7.85 | 8.85 | 472 | 1,722 | 51.1% | 0.14 | 0.0016 | -0.163 | 740 | 203.35 | 208.20 | 19 | 51.5% | -0.89 | 0.0018 | -0.152 | |
| 6.90 | 7.70 | 92 | 4,179 | 50.7% | 0.13 | 0.0015 | -0.154 | 750 | 212.25 | 217.60 | 233 | 51.1% | -0.91 | 0.0018 | -0.140 | |
| 6.50 | 7.00 | 64 | 1,058 | 51.1% | 0.12 | 0.0014 | -0.145 | 760 | 221.70 | 227.00 | 13 | 51.2% | -0.92 | 0.0017 | -0.131 | |
| 5.50 | 6.50 | 7 | 1,076 | 51.0% | 0.11 | 0.0014 | -0.137 | 770 | 231.20 | 236.45 | 20 | 51.1% | -0.93 | 0.0016 | -0.124 | |
| 5.15 | 5.80 | 9 | 1,896 | 51.2% | 0.10 | 0.0013 | -0.128 | 780 | 240.75 | 246.00 | 5 | 51.1% | -0.94 | 0.0015 | -0.115 | |
| 4.05 | 5.25 | 13 | 509 | 50.5% | 0.09 | 0.0012 | -0.120 | 790 | 250.35 | 255.60 | 11 | 50.9% | -0.95 | 0.0014 | -0.110 | |
| 4.05 | 4.75 | 119 | 4,340 | 51.1% | 0.08 | 0.0011 | -0.113 | 800 | 259.05 | 265.30 | 40 | -0.96 | 0.0014 | -0.100 | ||
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。