AMD cadena de opciones Advanced Micro Devices, Inc.

Vencimiento Cboe delayed options data · a fecha de 16:03 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±13.5% (477.85–627.39) · ATM IV 57.1% · P/C interés abierto 1.08

CALLS								Strike	PUTS
Bid	Preguntar	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
272.15	277.55	1	1,238	115.1%	0.99	0.0001	-0.003	280	0.2400	0.3200	16	544	95.4%	-0.01	0.0001	-0.036
261.90	267.20	2	518	103.8%	0.99	0.0001	-0.009	290	0.2800	0.3700	4	1,096	92.5%	-0.01	0.0001	-0.041
252.60	256.75		1,376	100.4%	0.99	0.0001	-0.016	300	0.3300	0.4300	11	3,691	89.8%	-0.01	0.0001	-0.046
242.65	247.45		522	100.6%	0.99	0.0002	-0.023	310	0.3700	0.5300		923	87.3%	-0.01	0.0002	-0.052
231.60	238.10		244	92.3%	0.99	0.0002	-0.031	320	0.5200	0.6500		1,630	86.1%	-0.01	0.0002	-0.059
223.25	228.45		776	98.9%	0.99	0.0002	-0.040	330	0.6100	0.6700	23	3,436	82.8%	-0.01	0.0002	-0.066
213.40	218.00	1	623	92.1%	0.98	0.0003	-0.049	340	0.7100	0.8300	1	1,293	80.6%	-0.02	0.0003	-0.075
203.55	207.55	2	925	85.5%	0.98	0.0003	-0.060	350	0.8300	0.9200	5	3,813	77.9%	-0.02	0.0003	-0.084
193.75	197.65		573	82.0%	0.98	0.0004	-0.071	360	0.9800	1.07	11	3,422	75.7%	-0.02	0.0004	-0.095
184.05	187.55		475	78.0%	0.97	0.0005	-0.085	370	1.14	1.25	1	1,671	73.3%	-0.03	0.0005	-0.107
174.30	178.35		666	77.3%	0.97	0.0006	-0.100	380	1.36	1.48	12	2,297	71.4%	-0.03	0.0006	-0.121
164.60	168.50		530	74.1%	0.96	0.0007	-0.117	390	1.63	1.78		2,018	69.5%	-0.04	0.0007	-0.137
155.00	158.95	6	883	72.0%	0.96	0.0008	-0.137	400	1.97	2.13	410	5,616	67.7%	-0.04	0.0008	-0.155
145.45	149.15	15	291	69.1%	0.95	0.0010	-0.159	410	2.41	2.57	69	4,467	66.2%	-0.05	0.0010	-0.177
136.20	139.45	75	408	67.0%	0.94	0.0012	-0.184	420	2.99	3.15	374	1,584	64.9%	-0.06	0.0012	-0.201
126.75	130.90	68	6,504	66.5%	0.92	0.0014	-0.212	430	3.60	3.85	57	11.8K	63.5%	-0.08	0.0014	-0.228
117.65	120.55		263	62.7%	0.91	0.0016	-0.244	440	4.50	4.80	91	19.3K	62.6%	-0.09	0.0016	-0.259
108.40	112.75		659	62.9%	0.89	0.0018	-0.278	450	5.55	5.75	100	4,744	61.4%	-0.11	0.0018	-0.292
100.30	103.70		455	62.2%	0.87	0.0021	-0.315	460	6.80	7.15	223	3,201	60.6%	-0.13	0.0021	-0.327
92.10	94.00	24	804	59.8%	0.84	0.0024	-0.352	470	8.45	8.75	103	4,032	60.0%	-0.16	0.0024	-0.364
84.30	86.55	4	859	60.2%	0.82	0.0027	-0.391	480	10.40	10.95	80	3,343	59.8%	-0.18	0.0027	-0.402
76.00	79.80	23	668	60.0%	0.79	0.0030	-0.429	490	12.65	13.00	101	2,477	59.0%	-0.21	0.0030	-0.439
72.15	76.10	2		59.6%	0.77	0.0031	-0.447	495	13.95	14.30	1		58.8%	-0.23	0.0032	-0.457
68.95	71.30	19	2,587	58.6%	0.75	0.0033	-0.464	500	15.25	15.65	295	5,717	58.5%	-0.25	0.0033	-0.474
65.80	68.75	2		59.7%	0.73	0.0034	-0.481	505	16.70	17.25	124		58.4%	-0.27	0.0034	-0.490
61.90	64.45	5	1,237	58.2%	0.72	0.0035	-0.496	510	18.35	18.85	133	1,738	58.3%	-0.28	0.0036	-0.505
59.65	60.35	39		58.3%	0.70	0.0036	-0.511	515	20.05	20.45	85		58.1%	-0.30	0.0037	-0.519
57.95	58.85	29		58.2%	0.69	0.0037	-0.518	517.5	20.90	21.35	78		58.0%	-0.31	0.0037	-0.526
56.40	57.25	24	1,985	58.2%	0.68	0.0038	-0.524	520	21.80	22.25	198	2,372	57.9%	-0.32	0.0038	-0.532
54.80	55.30	31		57.7%	0.67	0.0038	-0.531	522.5	22.75	23.25	89		58.0%	-0.33	0.0038	-0.538
53.30	54.15	1		58.0%	0.66	0.0039	-0.536	525	23.70	24.15	142		57.8%	-0.34	0.0039	-0.544
51.75	52.40	62		57.7%	0.65	0.0039	-0.542	527.5	24.70	25.15	22		57.8%	-0.35	0.0039	-0.549
50.35	50.85	93	1,298	57.6%	0.64	0.0040	-0.547	530	25.75	26.15	222	2,929	57.7%	-0.36	0.0040	-0.554
48.80	49.40	14		57.5%	0.63	0.0040	-0.552	532.5	26.75	27.20	68		57.6%	-0.37	0.0040	-0.558
47.40	48.00	29		57.5%	0.62	0.0040	-0.556	535	27.85	28.25	13		57.6%	-0.38	0.0041	-0.563
46.05	46.55	13		57.4%	0.61	0.0041	-0.560	537.5	28.95	29.35	78		57.5%	-0.39	0.0041	-0.566
44.65	45.35	107	1,900	57.5%	0.60	0.0041	-0.564	540	30.10	30.50	88	2,533	57.5%	-0.41	0.0041	-0.570
43.35	43.85	144		57.3%	0.59	0.0041	-0.567	542.5	31.25	31.65	38		57.4%	-0.42	0.0042	-0.573
42.00	42.55	170		57.2%	0.58	0.0042	-0.569	545	32.40	32.80	41		57.3%	-0.43	0.0042	-0.575
40.65	41.20	26		57.1%	0.57	0.0042	-0.572	547.5	33.60	34.05	112		57.3%	-0.44	0.0042	-0.578
39.45	39.95	568	3,336	57.1%	0.55	0.0042	-0.574	550	34.85	35.25	375	5,845	57.2%	-0.45	0.0042	-0.579
38.30	38.60	117		57.0%	0.54	0.0042	-0.575	552.5	36.10	36.55	64		57.2%	-0.46	0.0042	-0.581
37.05	37.45	72		57.0%	0.53	0.0042	-0.576	555	37.40	37.85	144		57.1%	-0.47	0.0043	-0.582
35.80	36.40	20		57.0%	0.52	0.0042	-0.577	557.5	38.65	39.10	7		57.1%	-0.48	0.0043	-0.582
34.65	35.15	275	1,175	56.8%	0.51	0.0042	-0.577	560	40.05	40.45	127	5,733	57.0%	-0.49	0.0043	-0.582
33.60	34.10	61		56.9%	0.50	0.0043	-0.577	562.5	41.40	41.85	17		56.9%	-0.50	0.0043	-0.582
32.40	32.90	53		56.7%	0.49	0.0043	-0.577	565	42.75	43.20	6		56.8%	-0.51	0.0043	-0.581
30.30	30.75	107	1,303	56.6%	0.47	0.0043	-0.574	570	45.55	46.15	58	1,780	56.7%	-0.53	0.0043	-0.579
28.30	28.75	125		56.5%	0.45	0.0042	-0.571	575	48.45	49.10	57		56.6%	-0.55	0.0043	-0.575
26.55	26.85	155	2,772	56.5%	0.43	0.0042	-0.565	580	51.65	52.20	127	1,451	56.6%	-0.57	0.0043	-0.569
24.60	25.00	54		56.4%	0.41	0.0042	-0.559	585	54.85	55.40	75		56.5%	-0.59	0.0042	-0.562
22.95	23.30	96	2,061	56.4%	0.39	0.0041	-0.551	590	58.05	58.70	19	619	56.4%	-0.61	0.0042	-0.554
19.75	20.05	719	5,758	56.1%	0.35	0.0040	-0.531	600	64.90	65.60	53	2,560	56.3%	-0.65	0.0041	-0.534
17.00	17.30	134	2,310	56.1%	0.32	0.0038	-0.508	610	72.25	72.80	13	1,238	56.3%	-0.69	0.0039	-0.510
14.55	14.85	509	11.3K	56.1%	0.28	0.0036	-0.481	620	79.55	80.95	14	1,680	56.5%	-0.72	0.0037	-0.483
12.45	12.75	192	4,641	56.1%	0.25	0.0034	-0.452	630	86.60	88.40	10	1,011	55.3%	-0.76	0.0035	-0.454
10.60	10.90	205	2,039	56.2%	0.22	0.0032	-0.421	640	94.35	97.50	13	691	55.8%	-0.79	0.0033	-0.423
9.00	9.25	330	4,926	56.1%	0.20	0.0030	-0.391	650	102.55	107.00		362	56.7%	-0.81	0.0031	-0.391
7.65	7.90	117	2,408	56.2%	0.17	0.0027	-0.359	660	111.15	115.90		272	57.0%	-0.84	0.0028	-0.360
6.50	6.75	83	3,302	56.4%	0.15	0.0025	-0.329	670	120.50	124.65		152	57.7%	-0.86	0.0026	-0.329
5.50	5.70	157	2,002	56.5%	0.13	0.0023	-0.300	680	127.85	132.40	10	127	53.2%	-0.88	0.0024	-0.299
4.65	4.85	43	3,047	56.6%	0.11	0.0021	-0.272	690	139.45	142.80		98	59.3%	-0.90	0.0022	-0.270
3.90	4.10	490	8,213	56.7%	0.10	0.0019	-0.246	700	147.45	151.70		134	56.4%	-0.91	0.0020	-0.244
3.30	3.55	92	840	57.1%	0.09	0.0017	-0.221	710	156.45	161.45	1	50	56.2%	-0.93	0.0018	-0.220
2.80	2.99	79	2,359	57.2%	0.07	0.0015	-0.199	720	165.25	171.10	15	90	54.3%	-0.94	0.0016	-0.197
2.39	2.53	62	692	57.5%	0.06	0.0013	-0.178	730	174.95	180.75		120	54.1%	-0.95	0.0015	-0.177
2.03	2.14	47	430	57.7%	0.06	0.0012	-0.160	740	184.65	190.45		199	53.2%	-0.96	0.0013	-0.160
1.69	1.80	97	6,386	57.8%	0.05	0.0010	-0.143	750	194.05	199.95		16		-0.97	0.0012	-0.141
1.44	1.59	42	906	58.3%	0.04	0.0009	-0.127	760	204.45	210.05		67		-0.98	0.0011	-0.122
1.25	1.37	68	866	58.7%	0.04	0.0008	-0.114	770	213.85	219.95		31		-0.98	0.0009	-0.110
1.07	1.15	43	577	58.9%	0.03	0.0007	-0.102	780	223.95	229.85		2		-0.99	0.0008	-0.098
0.9100	1.00	2	310	59.3%	0.03	0.0006	-0.091	790	234.05	239.80				-0.99	0.0006	-0.078
0.7600	0.8500	33	4,134	59.4%	0.02	0.0006	-0.082	800	243.55	249.75				-0.99	0.0005	-0.075
0.6700	0.7600	1	1,163	60.1%	0.02	0.0005	-0.073	810	254.00	259.95				-1.00	0.0003	-0.071
0.5900	0.6700	54	1,289	60.6%	0.02	0.0004	-0.066	820	263.75	269.75		2		-1.00	0.0002	-0.062

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Nov 20, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

AMD cadena de opciones Advanced Micro Devices, Inc.

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo