AMD optieketen Advanced Micro Devices, Inc.
Cboe delayed options data · per 13:03 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±24.2% (402.34–659.64) · ATM IV 52.8% · P/C open interest 1.07
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 263.45 | 270.95 | 24 | 69.5% | 0.97 | 0.0003 | -0.020 | 270 | 0.2900 | 6.05 | 4 | 766 | 72.3% | -0.03 | 0.0003 | -0.054 | |
| 253.90 | 261.40 | 45 | 67.7% | 0.97 | 0.0003 | -0.026 | 280 | 0.3700 | 6.35 | 19 | 186 | 69.8% | -0.03 | 0.0003 | -0.059 | |
| 244.40 | 251.90 | 1 | 54 | 66.0% | 0.96 | 0.0004 | -0.032 | 290 | 0.0100 | 6.70 | 16 | 1,202 | 66.5% | -0.04 | 0.0004 | -0.064 |
| 234.95 | 242.45 | 2 | 122 | 64.4% | 0.96 | 0.0004 | -0.039 | 300 | 0.0100 | 7.10 | 2 | 1,465 | 64.1% | -0.04 | 0.0004 | -0.069 |
| 225.60 | 233.10 | 24 | 63.1% | 0.95 | 0.0005 | -0.046 | 310 | 0.0100 | 7.55 | 7 | 451 | 61.9% | -0.05 | 0.0005 | -0.075 | |
| 216.30 | 223.80 | 36 | 61.8% | 0.95 | 0.0006 | -0.054 | 320 | 0.3900 | 8.10 | 30 | 645 | 60.4% | -0.05 | 0.0006 | -0.081 | |
| 207.10 | 214.60 | 15 | 60.6% | 0.94 | 0.0006 | -0.062 | 330 | 1.09 | 8.75 | 66 | 1,080 | 59.5% | -0.06 | 0.0006 | -0.088 | |
| 198.00 | 205.55 | 26 | 59.6% | 0.93 | 0.0007 | -0.071 | 340 | 1.91 | 9.55 | 34 | 586 | 58.7% | -0.07 | 0.0007 | -0.096 | |
| 189.15 | 196.60 | 1 | 32 | 58.8% | 0.92 | 0.0008 | -0.080 | 350 | 2.89 | 10.45 | 10 | 1,060 | 58.0% | -0.08 | 0.0008 | -0.104 |
| 180.35 | 187.80 | 35 | 58.0% | 0.91 | 0.0009 | -0.090 | 360 | 4.00 | 11.50 | 2 | 1,312 | 57.3% | -0.09 | 0.0009 | -0.113 | |
| 171.75 | 179.20 | 69 | 57.3% | 0.90 | 0.0010 | -0.100 | 370 | 5.30 | 12.75 | 5 | 895 | 56.8% | -0.10 | 0.0010 | -0.122 | |
| 163.30 | 170.80 | 1 | 32 | 56.8% | 0.89 | 0.0011 | -0.112 | 380 | 6.30 | 14.25 | 839 | 1,905 | 55.9% | -0.11 | 0.0011 | -0.133 |
| 154.80 | 162.55 | 65 | 56.0% | 0.88 | 0.0012 | -0.123 | 390 | 7.95 | 15.85 | 51 | 771 | 55.5% | -0.12 | 0.0012 | -0.143 | |
| 146.95 | 154.50 | 154 | 55.7% | 0.86 | 0.0013 | -0.135 | 400 | 9.75 | 17.70 | 47 | 2,035 | 55.1% | -0.14 | 0.0013 | -0.154 | |
| 138.90 | 146.70 | 35 | 55.2% | 0.84 | 0.0014 | -0.146 | 410 | 11.80 | 19.75 | 27 | 1,866 | 54.8% | -0.16 | 0.0014 | -0.165 | |
| 131.25 | 139.10 | 1 | 183 | 54.8% | 0.83 | 0.0015 | -0.158 | 420 | 14.10 | 22.00 | 25 | 2,615 | 54.4% | -0.17 | 0.0015 | -0.175 |
| 123.90 | 131.80 | 144 | 54.5% | 0.81 | 0.0016 | -0.170 | 430 | 16.65 | 24.60 | 1 | 711 | 54.3% | -0.19 | 0.0016 | -0.186 | |
| 116.80 | 124.70 | 93 | 54.3% | 0.79 | 0.0017 | -0.181 | 440 | 19.45 | 27.35 | 6 | 420 | 54.0% | -0.21 | 0.0018 | -0.197 | |
| 109.90 | 117.85 | 204 | 54.0% | 0.77 | 0.0018 | -0.192 | 450 | 22.45 | 30.30 | 26 | 3,011 | 53.8% | -0.23 | 0.0019 | -0.207 | |
| 103.30 | 111.25 | 1 | 249 | 53.8% | 0.75 | 0.0019 | -0.203 | 460 | 25.75 | 33.65 | 16 | 1,603 | 53.6% | -0.26 | 0.0020 | -0.216 |
| 97.00 | 104.95 | 147 | 53.7% | 0.72 | 0.0020 | -0.212 | 470 | 29.30 | 37.25 | 6 | 490 | 53.4% | -0.28 | 0.0021 | -0.225 | |
| 90.90 | 98.85 | 98 | 257 | 53.5% | 0.70 | 0.0021 | -0.221 | 480 | 33.15 | 41.05 | 164 | 716 | 53.2% | -0.30 | 0.0022 | -0.233 |
| 85.10 | 93.05 | 9 | 155 | 53.3% | 0.68 | 0.0022 | -0.229 | 490 | 37.25 | 45.15 | 43 | 1,022 | 53.1% | -0.33 | 0.0022 | -0.240 |
| 79.65 | 87.50 | 404 | 53.2% | 0.65 | 0.0022 | -0.235 | 500 | 41.60 | 49.45 | 34 | 685 | 53.0% | -0.35 | 0.0023 | -0.246 | |
| 74.25 | 82.20 | 712 | 53.0% | 0.63 | 0.0023 | -0.241 | 510 | 46.20 | 54.10 | 86 | 704 | 52.8% | -0.37 | 0.0024 | -0.251 | |
| 69.25 | 77.20 | 12 | 472 | 53.0% | 0.61 | 0.0024 | -0.246 | 520 | 51.10 | 59.00 | 31 | 525 | 52.7% | -0.40 | 0.0024 | -0.255 |
| 64.60 | 72.45 | 22 | 477 | 52.9% | 0.58 | 0.0024 | -0.250 | 530 | 56.25 | 64.00 | 17 | 521 | 52.6% | -0.42 | 0.0025 | -0.258 |
| 60.30 | 67.90 | 17 | 348 | 52.9% | 0.56 | 0.0024 | -0.253 | 540 | 61.70 | 69.55 | 26 | 754 | 52.6% | -0.45 | 0.0025 | -0.261 |
| 55.75 | 63.65 | 65 | 798 | 52.7% | 0.53 | 0.0025 | -0.255 | 550 | 67.35 | 75.20 | 11 | 987 | 52.5% | -0.47 | 0.0025 | -0.262 |
| 51.75 | 59.60 | 12 | 491 | 52.7% | 0.51 | 0.0025 | -0.256 | 560 | 73.25 | 81.10 | 11 | 329 | 52.4% | -0.50 | 0.0026 | -0.262 |
| 47.90 | 55.80 | 37 | 1,038 | 52.6% | 0.49 | 0.0025 | -0.256 | 570 | 79.40 | 87.05 | 3 | 663 | 52.3% | -0.52 | 0.0026 | -0.262 |
| 44.35 | 52.20 | 74 | 675 | 52.6% | 0.46 | 0.0025 | -0.255 | 580 | 85.80 | 93.65 | 11 | 347 | 52.3% | -0.55 | 0.0026 | -0.260 |
| 41.00 | 48.85 | 65 | 468 | 52.5% | 0.44 | 0.0024 | -0.254 | 590 | 92.45 | 99.80 | 36 | 786 | 52.2% | -0.57 | 0.0026 | -0.258 |
| 37.95 | 45.70 | 99 | 1,093 | 52.5% | 0.42 | 0.0024 | -0.251 | 600 | 99.25 | 106.75 | 9 | 930 | 52.1% | -0.59 | 0.0025 | -0.255 |
| 35.00 | 42.75 | 3 | 255 | 52.5% | 0.40 | 0.0024 | -0.248 | 610 | 106.30 | 114.25 | 1 | 782 | 52.3% | -0.61 | 0.0025 | -0.252 |
| 32.20 | 39.95 | 23 | 1,209 | 52.4% | 0.38 | 0.0024 | -0.245 | 620 | 113.55 | 121.50 | 609 | 52.3% | -0.64 | 0.0025 | -0.247 | |
| 29.60 | 37.35 | 4 | 196 | 52.4% | 0.36 | 0.0023 | -0.241 | 630 | 120.95 | 128.90 | 239 | 52.3% | -0.66 | 0.0024 | -0.243 | |
| 27.00 | 34.95 | 46 | 664 | 52.4% | 0.34 | 0.0023 | -0.236 | 640 | 128.55 | 136.50 | 149 | 52.3% | -0.68 | 0.0024 | -0.238 | |
| 24.80 | 32.65 | 12 | 2,340 | 52.4% | 0.32 | 0.0022 | -0.231 | 650 | 136.30 | 144.30 | 3 | 70 | 52.3% | -0.70 | 0.0024 | -0.232 |
| 22.60 | 30.55 | 4 | 720 | 52.3% | 0.30 | 0.0022 | -0.226 | 660 | 144.25 | 152.20 | 51 | 52.3% | -0.72 | 0.0023 | -0.226 | |
| 20.65 | 28.55 | 64 | 202 | 52.3% | 0.29 | 0.0021 | -0.220 | 670 | 152.30 | 160.30 | 16 | 52.3% | -0.73 | 0.0023 | -0.220 | |
| 18.80 | 26.70 | 6 | 1,968 | 52.3% | 0.27 | 0.0020 | -0.214 | 680 | 160.55 | 168.50 | 42 | 52.3% | -0.75 | 0.0022 | -0.214 | |
| 17.10 | 25.00 | 1 | 507 | 52.3% | 0.26 | 0.0020 | -0.208 | 690 | 168.90 | 176.90 | 29 | 52.3% | -0.77 | 0.0022 | -0.207 | |
| 15.50 | 23.40 | 44 | 859 | 52.3% | 0.24 | 0.0019 | -0.202 | 700 | 177.40 | 185.40 | 83 | 52.3% | -0.78 | 0.0021 | -0.201 | |
| 14.00 | 21.95 | 243 | 52.2% | 0.23 | 0.0019 | -0.196 | 710 | 186.05 | 194.00 | 45 | 52.3% | -0.80 | 0.0020 | -0.194 | ||
| 12.65 | 20.55 | 15 | 410 | 52.2% | 0.21 | 0.0018 | -0.190 | 720 | 194.75 | 202.75 | 19 | 52.3% | -0.81 | 0.0020 | -0.188 | |
| 11.35 | 19.30 | 208 | 52.2% | 0.20 | 0.0017 | -0.184 | 730 | 203.60 | 211.60 | 47 | 52.3% | -0.83 | 0.0019 | -0.181 | ||
| 10.20 | 18.15 | 1 | 600 | 52.3% | 0.19 | 0.0017 | -0.178 | 740 | 212.60 | 220.55 | 2 | 52.4% | -0.84 | 0.0019 | -0.175 | |
| 9.10 | 17.05 | 108 | 1,422 | 52.3% | 0.18 | 0.0016 | -0.172 | 750 | 221.65 | 229.60 | 1 | 40 | 52.4% | -0.85 | 0.0018 | -0.168 |
| 8.10 | 16.05 | 110 | 52.3% | 0.17 | 0.0015 | -0.166 | 760 | 230.80 | 238.75 | 14 | 52.5% | -0.86 | 0.0018 | -0.162 | ||
| 7.20 | 15.10 | 278 | 52.3% | 0.16 | 0.0015 | -0.160 | 770 | 240.00 | 247.95 | 25 | 52.5% | -0.87 | 0.0017 | -0.156 | ||
| 6.30 | 14.25 | 8 | 2,977 | 52.3% | 0.15 | 0.0014 | -0.155 | 780 | 249.30 | 257.25 | 7 | 52.6% | -0.88 | 0.0016 | -0.150 | |
| 5.55 | 13.50 | 167 | 52.4% | 0.14 | 0.0014 | -0.149 | 790 | 258.65 | 266.65 | 32 | 52.6% | -0.89 | 0.0016 | -0.145 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs