AMD chaîne d'options Advanced Micro Devices, Inc.
Cboe delayed options data · au 17:03 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 ±32.8% (308.50–610.04) · ATM IV 52.9% · P/C open interest 2.63
| 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 | |
| 226.30 | 231.55 | 52.2% | 0.96 | 0.0004 | -0.006 | 240 | 3.45 | 3.85 | 70 | 112 | 55.5% | -0.04 | 0.0004 | -0.036 | ||
| 217.90 | 221.90 | 52.0% | 0.96 | 0.0005 | -0.012 | 250 | 4.20 | 4.45 | 104 | 48 | 54.7% | -0.05 | 0.0005 | -0.041 | ||
| 208.45 | 214.25 | 1 | 52.6% | 0.95 | 0.0006 | -0.019 | 260 | 5.10 | 5.35 | 41 | 113 | 54.2% | -0.05 | 0.0006 | -0.047 | |
| 199.85 | 205.00 | 51.8% | 0.94 | 0.0006 | -0.026 | 270 | 6.15 | 6.60 | 8 | 29 | 54.0% | -0.06 | 0.0006 | -0.053 | ||
| 191.35 | 196.35 | 51.6% | 0.93 | 0.0007 | -0.033 | 280 | 7.35 | 7.55 | 34 | 1,410 | 53.3% | -0.07 | 0.0007 | -0.059 | ||
| 183.00 | 187.65 | 51.1% | 0.92 | 0.0008 | -0.041 | 290 | 8.75 | 9.10 | 25 | 54 | 53.2% | -0.09 | 0.0008 | -0.065 | ||
| 177.45 | 179.55 | 1 | 53.2% | 0.90 | 0.0009 | -0.049 | 300 | 10.30 | 10.65 | 20 | 183 | 52.9% | -0.10 | 0.0009 | -0.072 | |
| 168.25 | 171.40 | 1 | 51.9% | 0.89 | 0.0010 | -0.057 | 310 | 12.05 | 12.45 | 24 | 177 | 52.6% | -0.11 | 0.0010 | -0.079 | |
| 161.00 | 164.05 | 52.4% | 0.88 | 0.0011 | -0.065 | 320 | 14.15 | 15.00 | 45 | 28 | 52.8% | -0.13 | 0.0011 | -0.086 | ||
| 153.55 | 155.90 | 5 | 51.9% | 0.86 | 0.0012 | -0.073 | 330 | 16.45 | 16.95 | 34 | 72 | 52.4% | -0.14 | 0.0012 | -0.094 | |
| 147.05 | 149.30 | 4 | 1 | 52.6% | 0.84 | 0.0013 | -0.081 | 340 | 18.90 | 19.65 | 89 | 52.4% | -0.16 | 0.0013 | -0.101 | |
| 139.35 | 142.25 | 1 | 52.1% | 0.83 | 0.0014 | -0.089 | 350 | 21.65 | 22.25 | 29 | 52.2% | -0.18 | 0.0014 | -0.108 | ||
| 133.00 | 135.35 | 2 | 52.2% | 0.81 | 0.0014 | -0.097 | 360 | 24.85 | 25.90 | 1 | 18 | 52.6% | -0.20 | 0.0015 | -0.115 | |
| 127.05 | 128.85 | 2 | 4 | 52.4% | 0.79 | 0.0015 | -0.105 | 370 | 28.15 | 29.55 | 38 | 167 | 52.7% | -0.22 | 0.0016 | -0.121 |
| 121.05 | 123.30 | 8 | 52.8% | 0.77 | 0.0016 | -0.112 | 380 | 31.65 | 32.70 | 157 | 52.4% | -0.24 | 0.0016 | -0.127 | ||
| 115.20 | 117.35 | 2 | 7 | 52.8% | 0.75 | 0.0017 | -0.118 | 390 | 35.50 | 36.90 | 182 | 52.6% | -0.26 | 0.0017 | -0.133 | |
| 108.55 | 111.60 | 12 | 52.4% | 0.73 | 0.0017 | -0.125 | 400 | 39.50 | 41.00 | 5 | 388 | 52.6% | -0.28 | 0.0018 | -0.139 | |
| 103.15 | 105.90 | 8 | 52.4% | 0.71 | 0.0018 | -0.131 | 410 | 43.90 | 45.15 | 70 | 52.6% | -0.30 | 0.0019 | -0.143 | ||
| 98.65 | 101.20 | 1 | 17 | 52.9% | 0.69 | 0.0019 | -0.136 | 420 | 48.45 | 50.30 | 4 | 336 | 52.8% | -0.32 | 0.0019 | -0.148 |
| 93.10 | 95.80 | 3 | 50 | 52.6% | 0.67 | 0.0019 | -0.141 | 430 | 53.30 | 55.25 | 14 | 17 | 52.9% | -0.34 | 0.0020 | -0.152 |
| 88.35 | 90.75 | 24 | 52.6% | 0.65 | 0.0020 | -0.145 | 440 | 58.30 | 60.35 | 305 | 53.0% | -0.36 | 0.0020 | -0.155 | ||
| 83.75 | 86.15 | 13 | 23 | 52.6% | 0.63 | 0.0020 | -0.149 | 450 | 63.45 | 64.70 | 164 | 52.6% | -0.38 | 0.0021 | -0.159 | |
| 80.05 | 81.35 | 3 | 315 | 52.7% | 0.61 | 0.0020 | -0.152 | 460 | 68.90 | 71.25 | 332 | 53.0% | -0.40 | 0.0021 | -0.161 | |
| 74.50 | 77.95 | 75 | 52.5% | 0.59 | 0.0020 | -0.155 | 470 | 74.60 | 77.15 | 3 | 53.1% | -0.42 | 0.0021 | -0.163 | ||
| 70.85 | 73.25 | 8 | 35 | 52.4% | 0.57 | 0.0020 | -0.157 | 480 | 80.55 | 83.30 | 2 | 7 | 53.3% | -0.44 | 0.0022 | -0.165 |
| 68.05 | 70.10 | 34 | 53.0% | 0.55 | 0.0021 | -0.159 | 490 | 86.60 | 87.90 | 6 | 52.8% | -0.46 | 0.0022 | -0.166 | ||
| 64.65 | 65.70 | 6 | 100 | 52.8% | 0.53 | 0.0021 | -0.161 | 500 | 93.00 | 94.20 | 8 | 70 | 52.8% | -0.48 | 0.0022 | -0.167 |
| 61.45 | 62.35 | 2 | 9 | 53.0% | 0.51 | 0.0021 | -0.162 | 510 | 99.45 | 102.20 | 3 | 53.4% | -0.50 | 0.0022 | -0.167 | |
| 58.20 | 59.95 | 1 | 53 | 53.3% | 0.49 | 0.0021 | -0.163 | 520 | 106.15 | 108.80 | 8 | 53.4% | -0.52 | 0.0022 | -0.167 | |
| 55.15 | 56.15 | 1 | 97 | 53.1% | 0.48 | 0.0021 | -0.163 | 530 | 113.15 | 115.75 | 2 | 5 | 53.6% | -0.54 | 0.0022 | -0.167 |
| 52.30 | 53.20 | 116 | 53.2% | 0.46 | 0.0021 | -0.163 | 540 | 119.95 | 121.70 | 305 | 53.2% | -0.56 | 0.0022 | -0.166 | ||
| 49.45 | 50.95 | 5 | 68 | 53.4% | 0.44 | 0.0020 | -0.162 | 550 | 127.15 | 130.10 | 24 | 53.7% | -0.58 | 0.0022 | -0.165 | |
| 46.35 | 47.80 | 5 | 36 | 53.1% | 0.43 | 0.0020 | -0.162 | 560 | 134.00 | 138.25 | 76 | 53.8% | -0.60 | 0.0022 | -0.164 | |
| 44.05 | 45.20 | 5 | 136 | 53.1% | 0.41 | 0.0020 | -0.161 | 570 | 142.00 | 144.75 | 2 | 53.7% | -0.61 | 0.0022 | -0.162 | |
| 42.15 | 43.45 | 1 | 17 | 53.6% | 0.39 | 0.0020 | -0.159 | 580 | 149.25 | 153.20 | 3 | 54.0% | -0.63 | 0.0022 | -0.160 | |
| 39.95 | 41.05 | 3 | 53.6% | 0.38 | 0.0020 | -0.158 | 590 | 157.60 | 161.80 | 54.6% | -0.65 | 0.0022 | -0.158 | |||
| 37.85 | 38.80 | 3 | 12 | 53.6% | 0.36 | 0.0019 | -0.156 | 600 | 165.15 | 169.25 | 1 | 54.4% | -0.66 | 0.0021 | -0.156 | |
| 35.95 | 36.95 | 29 | 53.7% | 0.35 | 0.0019 | -0.154 | 610 | 173.10 | 175.05 | 1 | 53.5% | -0.68 | 0.0021 | -0.153 | ||
| 34.05 | 35.40 | 2 | 344 | 53.9% | 0.34 | 0.0019 | -0.152 | 620 | 181.40 | 185.85 | 2 | 54.7% | -0.69 | 0.0021 | -0.151 | |
| 30.60 | 31.60 | 3 | 25 | 53.9% | 0.31 | 0.0018 | -0.148 | 640 | 197.20 | 202.00 | 1 | 54.4% | -0.72 | 0.0020 | -0.145 | |
| 27.50 | 28.65 | 36 | 54.1% | 0.29 | 0.0017 | -0.143 | 660 | 213.75 | 219.50 | 54.6% | -0.75 | 0.0020 | -0.139 | |||
| 24.75 | 25.80 | 4 | 48 | 54.2% | 0.26 | 0.0017 | -0.138 | 680 | 231.75 | 236.35 | 54.8% | -0.78 | 0.0019 | -0.133 | ||
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 — Apr 16, 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