AMD chaîne d'options Advanced Micro Devices, Inc.
Cboe delayed options data · au 03:33 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 ±26.7% (394.95–682.80) · ATM IV 52.3% · 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 | |
| 274.35 | 278.90 | 267 | 67.1% | 0.97 | 0.0003 | -0.003 | 270 | 2.54 | 2.98 | 44 | 1,567 | 64.6% | -0.03 | 0.0003 | -0.045 | |
| 265.20 | 269.90 | 23 | 704 | 66.8% | 0.97 | 0.0003 | -0.009 | 280 | 2.94 | 3.20 | 123 | 3,615 | 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 | 1,785 | 61.8% | -0.04 | 0.0004 | -0.054 | |
| 246.05 | 251.20 | 12 | 2,343 | 63.0% | 0.96 | 0.0004 | -0.021 | 300 | 3.75 | 4.35 | 3 | 5,999 | 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 | 1,545 | 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 | 1,681 | 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 | 5,211 | 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 | 3,458 | 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 | 2,769 | 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 | 2,604 | 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 | 2,578 | 54.4% | -0.13 | 0.0011 | -0.129 | |
| 160.80 | 164.70 | 9 | 1,656 | 55.8% | 0.86 | 0.0012 | -0.114 | 400 | 15.40 | 16.35 | 42 | 9,030 | 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 | 1,306 | 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 | 3,898 | 53.7% | -0.17 | 0.0014 | -0.157 | |
| 137.25 | 141.95 | 3 | 249 | 53.8% | 0.81 | 0.0015 | -0.145 | 430 | 21.95 | 23.50 | 1,501 | 2,265 | 53.1% | -0.19 | 0.0015 | -0.166 |
| 130.05 | 135.00 | 2 | 236 | 54.3% | 0.79 | 0.0016 | -0.155 | 440 | 25.25 | 27.25 | 5 | 790 | 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 | 2,998 | 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 | 926 | 52.9% | -0.25 | 0.0018 | -0.191 | |
| 112.00 | 115.80 | 1 | 510 | 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 | 532 | 53.4% | 0.71 | 0.0019 | -0.190 | 480 | 38.95 | 41.45 | 8 | 1,402 | 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 | 808 | 52.6% | -0.31 | 0.0020 | -0.212 |
| 93.25 | 97.80 | 24 | 2,485 | 52.6% | 0.67 | 0.0020 | -0.204 | 500 | 47.35 | 49.05 | 39 | 2,892 | 52.5% | -0.33 | 0.0020 | -0.217 |
| 88.35 | 92.45 | 4 | 723 | 52.7% | 0.65 | 0.0020 | -0.210 | 510 | 51.70 | 54.30 | 42 | 1,354 | 52.6% | -0.36 | 0.0021 | -0.222 |
| 84.25 | 87.70 | 18 | 1,014 | 53.0% | 0.63 | 0.0021 | -0.215 | 520 | 56.40 | 58.70 | 7 | 1,120 | 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 | 689 | 52.2% | -0.40 | 0.0022 | -0.230 |
| 73.80 | 77.90 | 13 | 856 | 52.4% | 0.59 | 0.0021 | -0.223 | 540 | 67.25 | 68.90 | 111 | 1,401 | 52.3% | -0.42 | 0.0022 | -0.232 |
| 70.60 | 72.50 | 29 | 2,303 | 52.5% | 0.57 | 0.0022 | -0.226 | 550 | 71.60 | 74.20 | 34 | 1,918 | 51.7% | -0.44 | 0.0022 | -0.234 |
| 66.60 | 68.50 | 16 | 471 | 52.5% | 0.54 | 0.0022 | -0.228 | 560 | 77.70 | 80.60 | 24 | 460 | 52.1% | -0.47 | 0.0023 | -0.235 |
| 61.40 | 65.30 | 16 | 955 | 52.3% | 0.52 | 0.0022 | -0.229 | 570 | 83.55 | 86.45 | 1 | 438 | 52.0% | -0.49 | 0.0023 | -0.236 |
| 57.40 | 61.50 | 4 | 1,060 | 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 | 462 | 52.6% | 0.48 | 0.0022 | -0.230 | 590 | 96.10 | 99.70 | 25 | 1,113 | 52.2% | -0.53 | 0.0023 | -0.235 |
| 51.60 | 54.35 | 82 | 3,482 | 52.5% | 0.46 | 0.0022 | -0.229 | 600 | 102.75 | 106.10 | 36 | 1,935 | 52.1% | -0.55 | 0.0023 | -0.233 |
| 47.20 | 51.35 | 3 | 289 | 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 | 1,975 | 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 | 197 | 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 | 1,214 | 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 | 175 | 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 | 2,149 | 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 | 202 | 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 | 1,041 | 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 | 580 | 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 | 2,602 | 51.6% | 0.29 | 0.0019 | -0.199 | 700 | 177.30 | 182.30 | 2 | 635 | 52.2% | -0.74 | 0.0021 | -0.195 |
| 24.25 | 26.95 | 5 | 736 | 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 | 577 | 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 | 2,301 | 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 | 2,360 | 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 | ||
| 13.70 | 14.90 | 552 | 2,515 | 52.4% | 0.17 | 0.0014 | -0.148 | 800 | 264.40 | 269.90 | 7 | 52.0% | -0.87 | 0.0017 | -0.140 | |
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 — Mar 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