AMD optieketen Advanced Micro Devices, Inc.

Vervaldatum Cboe delayed options data · per 09:33 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 ±27.2% (384.07–671.73) · ATM IV 52.8% · P/C open interest 1.45

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
274.35	278.90		267	67.1%	0.97	0.0003	-0.003	270	2.54	2.98	44	1,558	64.6%	-0.03	0.0003	-0.045
265.20	269.90	23	687	66.8%	0.97	0.0003	-0.009	280	2.94	3.20	123	3,689	62.9%	-0.03	0.0003	-0.049
255.35	260.50		371	64.4%	0.96	0.0004	-0.015	290	3.30	3.75	18	1,784	61.8%	-0.04	0.0004	-0.054
246.05	251.20	12	2,354	63.0%	0.96	0.0004	-0.021	300	3.75	4.35	3	5,998	60.7%	-0.04	0.0004	-0.059
236.85	241.55		391	61.2%	0.95	0.0005	-0.029	310	4.30	4.90	1	1,546	59.6%	-0.05	0.0005	-0.065
227.35	232.30		335	59.5%	0.95	0.0005	-0.036	320	4.90	5.40	13	5,314	58.3%	-0.05	0.0005	-0.071
218.50	223.75		294	59.3%	0.94	0.0006	-0.044	330	5.65	6.20	3	1,679	57.5%	-0.06	0.0006	-0.078
210.20	214.90		792	59.1%	0.93	0.0007	-0.053	340	6.55	7.15	8	2,070	56.8%	-0.07	0.0007	-0.085
200.60	206.15		1,002	57.5%	0.92	0.0008	-0.062	350	7.55	8.15	176	5,188	56.1%	-0.08	0.0008	-0.093
191.70	197.15		838	56.2%	0.91	0.0008	-0.072	360	8.75	9.35	23	3,481	55.5%	-0.09	0.0008	-0.102
184.05	189.05		566	56.7%	0.90	0.0009	-0.082	370	10.15	10.75	24	2,775	55.1%	-0.10	0.0009	-0.110
175.45	180.75		382	55.8%	0.89	0.0010	-0.093	380	11.70	12.45	27	2,610	54.8%	-0.11	0.0010	-0.119
167.05	172.25		221	55.9%	0.87	0.0011	-0.103	390	13.45	14.25	129	2,487	54.4%	-0.13	0.0011	-0.129
160.80	164.70	9	1,655	55.8%	0.86	0.0012	-0.114	400	15.40	16.35	42	9,054	54.2%	-0.14	0.0012	-0.138
151.65	157.00		246	54.4%	0.84	0.0013	-0.125	410	17.45	18.45	246	1,493	53.8%	-0.16	0.0013	-0.148
144.15	149.55		730	54.1%	0.83	0.0014	-0.135	420	20.05	20.85	23	3,901	53.7%	-0.17	0.0014	-0.157
137.25	141.95	3	250	53.8%	0.81	0.0015	-0.145	430	21.95	23.50	1,501	3,717	53.1%	-0.19	0.0015	-0.166
130.05	135.00	2	234	54.3%	0.79	0.0016	-0.155	440	25.25	27.25	5	793	53.6%	-0.21	0.0016	-0.175
124.80	128.25	1	1,473	54.0%	0.77	0.0016	-0.165	450	28.35	30.15	86	3,040	53.3%	-0.23	0.0017	-0.183
118.25	122.05		268	54.0%	0.75	0.0017	-0.174	460	31.65	33.00	20	920	52.9%	-0.25	0.0018	-0.191
112.00	115.80	1	509	53.8%	0.73	0.0018	-0.182	470	35.00	37.10	5	1,094	52.6%	-0.27	0.0018	-0.199
105.40	109.75	2	534	53.4%	0.71	0.0019	-0.190	480	38.95	41.45	8	1,404	53.0%	-0.29	0.0019	-0.206
98.70	103.95	2	696	53.5%	0.69	0.0019	-0.198	490	42.95	44.80	3	809	52.6%	-0.31	0.0020	-0.212
93.25	97.80	24	2,482	52.6%	0.67	0.0020	-0.204	500	47.35	49.05	39	2,898	52.5%	-0.33	0.0020	-0.217
88.35	92.45	4	725	52.7%	0.65	0.0020	-0.210	510	51.70	54.30	42	1,322	52.6%	-0.36	0.0021	-0.222
84.25	87.70	18	1,026	53.0%	0.63	0.0021	-0.215	520	56.40	58.70	7	1,125	52.3%	-0.38	0.0021	-0.226
77.95	83.15	2	341	53.4%	0.61	0.0021	-0.219	530	61.95	64.60	8	692	52.2%	-0.40	0.0022	-0.230
73.80	77.90	13	861	52.4%	0.59	0.0021	-0.223	540	67.25	68.90	111	1,471	52.3%	-0.42	0.0022	-0.232
70.60	72.50	29	2,309	52.5%	0.57	0.0022	-0.226	550	71.60	74.20	34	1,931	51.7%	-0.44	0.0022	-0.234
66.60	68.50	16	473	52.5%	0.54	0.0022	-0.228	560	77.70	80.60	24	479	52.1%	-0.47	0.0023	-0.235
61.40	65.30	16	967	52.3%	0.52	0.0022	-0.229	570	83.55	86.45	1	439	52.0%	-0.49	0.0023	-0.236
57.40	61.50	4	1,059	52.2%	0.50	0.0022	-0.230	580	89.80	92.95	1	619	52.1%	-0.51	0.0023	-0.235
53.55	57.95	29	465	52.6%	0.48	0.0022	-0.230	590	96.10	99.70	25	1,098	52.2%	-0.53	0.0023	-0.235
51.60	54.35	82	3,487	52.5%	0.46	0.0022	-0.229	600	102.75	106.10	36	1,937	52.1%	-0.55	0.0023	-0.233
47.20	51.35	3	292	52.1%	0.44	0.0022	-0.228	610	109.20	113.10		174	52.1%	-0.57	0.0023	-0.231
44.15	48.35	14	1,978	52.5%	0.42	0.0022	-0.226	620	116.15	120.05	2	777	52.0%	-0.59	0.0023	-0.229
41.40	43.80	2	198	51.5%	0.40	0.0022	-0.224	630	123.35	127.25		692	52.1%	-0.61	0.0023	-0.226
39.15	40.85	16	1,212	51.5%	0.39	0.0021	-0.222	640	129.60	134.75		175	51.7%	-0.63	0.0023	-0.222
37.35	38.20	106	250	51.8%	0.37	0.0021	-0.218	650	137.00	141.95		132	51.6%	-0.65	0.0022	-0.219
33.65	35.85	25	2,154	51.8%	0.35	0.0021	-0.215	660	144.05	149.55		357	51.3%	-0.67	0.0022	-0.214
31.55	33.90	6	204	51.5%	0.34	0.0020	-0.211	670	152.15	157.45		388	51.5%	-0.69	0.0022	-0.210
29.60	31.40	12	1,045	51.3%	0.32	0.0020	-0.207	680	160.25	165.35		73	51.5%	-0.70	0.0022	-0.205
28.15	29.40	35	577	51.5%	0.30	0.0019	-0.203	690	167.85	173.50		74	51.4%	-0.72	0.0021	-0.200
26.55	27.55	87	2,626	51.6%	0.29	0.0019	-0.199	700	177.30	182.30	2	633	52.2%	-0.74	0.0021	-0.195
24.25	26.95	5	738	51.4%	0.28	0.0018	-0.194	710	183.90	189.80		118	51.0%	-0.75	0.0020	-0.189
23.35	24.20	1	2,011	51.7%	0.26	0.0018	-0.189	720	193.05	198.75		140	51.6%	-0.77	0.0020	-0.184
21.85	22.65	4	1,717	51.8%	0.25	0.0018	-0.184	730	201.75	207.30		46	51.7%	-0.78	0.0020	-0.178
20.30	21.75	7	584	52.0%	0.24	0.0017	-0.179	740	210.45	216.00		12	51.8%	-0.80	0.0019	-0.172
19.05	21.15	40	2,335	52.4%	0.22	0.0016	-0.174	750	219.20	224.80		88	51.8%	-0.81	0.0019	-0.167
17.85	19.65		648	52.4%	0.21	0.0016	-0.169	760	227.15	233.65		29	51.3%	-0.82	0.0018	-0.161
16.70	18.90	3	348	52.6%	0.20	0.0016	-0.164	770	236.10	242.45		18	51.2%	-0.84	0.0018	-0.156
15.10	17.70	760	3,065	52.7%	0.19	0.0015	-0.159	780	245.15	251.60		12	51.2%	-0.85	0.0018	-0.151
14.25	16.40		262	52.4%	0.18	0.0014	-0.154	790	255.20	260.70		14	51.9%	-0.86	0.0017	-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 — Mar 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

AMD optieketen Advanced Micro Devices, Inc.

Volatiliteitsglimlach — Mar 19, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen