AMD chaîne d'options Advanced Micro Devices, Inc.

Échéance Cboe delayed options data · au 20:03 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±28.3% (326.96–584.76) · ATM IV 52.2% · P/C open interest 1.48

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
231.35	235.45		15	60.9%	0.98	0.0003	0.000	230	1.86	2.07		79	58.8%	-0.02	0.0003	-0.030
221.50	226.05		14	58.4%	0.97	0.0004	0.000	240	2.24	2.43	1	63	57.5%	-0.03	0.0004	-0.035
213.10	216.75		4	59.1%	0.97	0.0004	-0.002	250	2.73	2.89	2	175	56.5%	-0.04	0.0004	-0.040
203.35	207.30		7	56.6%	0.96	0.0005	-0.009	260	3.20	3.50	3	191	55.4%	-0.04	0.0005	-0.045
194.50	198.25		22	56.1%	0.95	0.0006	-0.017	270	3.90	4.20	6	755	54.7%	-0.05	0.0006	-0.051
185.30	189.30		25	55.0%	0.94	0.0007	-0.025	280	4.70	5.10	18	132	54.0%	-0.06	0.0007	-0.058
177.15	180.50		42	55.1%	0.93	0.0008	-0.034	290	5.80	6.15	16	1,156	53.7%	-0.07	0.0008	-0.065
168.65	171.90	1	23	54.6%	0.92	0.0009	-0.043	300	6.95	7.35	23	302	53.2%	-0.08	0.0009	-0.073
159.65	163.50		22	53.5%	0.91	0.0010	-0.053	310	8.40	8.75	31	453	52.8%	-0.10	0.0010	-0.081
151.90	155.20		9	53.4%	0.89	0.0012	-0.063	320	10.00	10.40	3	1,355	52.5%	-0.11	0.0012	-0.090
144.20	147.55		11	53.5%	0.87	0.0013	-0.074	330	11.85	12.30	9	883	52.3%	-0.13	0.0013	-0.099
136.25	139.95		10	53.1%	0.86	0.0014	-0.084	340	14.00	14.80	14	417	52.4%	-0.15	0.0014	-0.108
128.30	132.50		19	52.6%	0.84	0.0015	-0.095	350	16.35	17.20	33	957	52.2%	-0.17	0.0016	-0.117
121.80	123.65		28	51.8%	0.82	0.0016	-0.105	360	19.00	19.60	5	1,260	52.0%	-0.19	0.0017	-0.126
115.00	118.05	3	65	52.5%	0.80	0.0018	-0.115	370	22.05	22.75	10	586	52.0%	-0.21	0.0018	-0.134
107.70	111.50		9	52.1%	0.78	0.0019	-0.124	380	25.20	25.85	34	965	51.8%	-0.23	0.0019	-0.142
101.55	105.50	1	65	52.3%	0.75	0.0020	-0.133	390	28.70	29.45	45	514	51.8%	-0.25	0.0020	-0.150
96.15	98.75	2	137	52.2%	0.73	0.0020	-0.141	400	32.55	33.30	88	1,504	51.9%	-0.28	0.0021	-0.157
89.80	93.15		14	52.0%	0.71	0.0021	-0.149	410	36.35	38.10	33	886	52.0%	-0.30	0.0022	-0.163
84.30	87.70	1	360	52.0%	0.68	0.0022	-0.156	420	41.05	41.90	22	372	51.9%	-0.32	0.0023	-0.168
79.20	81.85	21	31	51.8%	0.66	0.0023	-0.162	430	45.75	47.15	5	210	52.2%	-0.35	0.0023	-0.173
74.35	77.40	47	98	52.0%	0.63	0.0023	-0.167	440	50.75	51.85	9	392	52.1%	-0.37	0.0024	-0.177
70.55	71.95	47	169	52.1%	0.61	0.0024	-0.172	450	55.90	57.20	21	571	52.2%	-0.40	0.0024	-0.181
66.25	67.70	34	185	52.3%	0.59	0.0024	-0.175	460	61.10	62.75	1,010	290	52.2%	-0.42	0.0025	-0.183
62.05	64.00	27	164	52.5%	0.56	0.0024	-0.178	470	65.95	68.55	6	397	51.9%	-0.45	0.0025	-0.185
58.10	59.40	217	110	52.3%	0.54	0.0024	-0.181	480	71.90	74.00	7	285	51.7%	-0.47	0.0026	-0.186
54.50	55.95	19	109	52.5%	0.52	0.0024	-0.182	490	78.60	80.55	10	595	52.1%	-0.50	0.0026	-0.187
51.25	52.55	31	298	52.6%	0.49	0.0024	-0.183	500	84.55	86.75	7	566	51.8%	-0.52	0.0026	-0.186
47.75	49.25	9	171	52.6%	0.47	0.0024	-0.184	510	91.30	94.00		425	52.1%	-0.54	0.0026	-0.186
44.65	46.20	6	252	52.7%	0.45	0.0024	-0.183	520	98.60	100.25	4	126	52.1%	-0.57	0.0026	-0.184
41.60	43.25	73	314	52.7%	0.43	0.0024	-0.182	530	106.15	107.65		68	52.5%	-0.59	0.0025	-0.182
38.90	39.80	11	234	52.5%	0.41	0.0024	-0.181	540	112.95	114.75	4	166	52.3%	-0.61	0.0025	-0.180
36.50	37.80	43	293	52.8%	0.39	0.0023	-0.180	550	118.85	123.50	2	67	52.3%	-0.63	0.0025	-0.177
34.15	35.55	16	241	53.0%	0.37	0.0023	-0.177	560	127.15	130.90		127	52.6%	-0.65	0.0025	-0.174
31.80	33.30	11	225	53.0%	0.35	0.0023	-0.175	570	133.60	139.15		72	52.3%	-0.67	0.0024	-0.171
29.40	31.15	20	299	52.9%	0.34	0.0022	-0.172	580	142.70	146.90		36	52.8%	-0.69	0.0024	-0.167
27.15	29.10	5	221	52.8%	0.32	0.0022	-0.169	590	151.15	153.85		15	52.5%	-0.70	0.0024	-0.163
25.65	27.30	12	530	53.1%	0.30	0.0021	-0.166	600	157.65	163.30		7	52.4%	-0.72	0.0023	-0.158
24.00	25.15	3	195	53.0%	0.29	0.0021	-0.162	610	167.75	170.45		6	52.7%	-0.74	0.0023	-0.154
22.40	24.00	31	159	53.3%	0.28	0.0020	-0.159	620	176.10	179.20		5	52.9%	-0.75	0.0022	-0.149
21.30	22.40	23	35	53.5%	0.26	0.0020	-0.155	630	183.80	187.50		6	52.3%	-0.77	0.0022	-0.144
19.55	21.05	2	92	53.4%	0.25	0.0019	-0.151	640	193.50	197.30		9	53.6%	-0.78	0.0021	-0.140
18.20	19.75	1	218	53.5%	0.24	0.0018	-0.147	650	201.10	206.10			53.0%	-0.80	0.0021	-0.135
17.50	18.50	14	59	53.8%	0.22	0.0018	-0.143	660	209.10	214.95		5	52.5%	-0.81	0.0020	-0.130
16.05	17.35		113	53.7%	0.21	0.0017	-0.139	670	218.45	223.90		3	52.7%	-0.83	0.0020	-0.124
15.40	16.30		312	54.1%	0.20	0.0017	-0.135	680	227.10	232.95		32	52.5%	-0.84	0.0019	-0.119

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Feb 19, 2027

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

AMD chaîne d'options Advanced Micro Devices, Inc.

Smile de volatilité — Feb 19, 2027

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie