AMD option chain Advanced Micro Devices, Inc.

Expiration Cboe delayed options data · के अनुसार 17:03 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±14.0% (465.69–616.84) · ATM IV 59.8% · P/C ओपन इंटरेस्ट 1.08

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
260.35	264.60	1	1,238	82.1%	0.99	0.0001	-0.008	280	0.1200	0.5400		543	96.3%	-0.01	0.0001	-0.041
250.90	254.70	1	511	92.7%	0.99	0.0001	-0.015	290	0.1700	0.4500		1,097	91.0%	-0.01	0.0001	-0.046
240.35	244.85	1	1,376	77.4%	0.99	0.0002	-0.022	300	0.2400	0.5000	21	3,694	88.4%	-0.01	0.0002	-0.052
231.00	236.70		522	101.3%	0.99	0.0002	-0.030	310	0.5100	0.5700	6	970	88.3%	-0.01	0.0002	-0.059
221.25	226.80	1	242	97.8%	0.99	0.0002	-0.038	320	0.4200	0.6800	6	1,609	84.0%	-0.01	0.0002	-0.066
210.95	216.75		776	90.3%	0.99	0.0003	-0.048	330	0.5400	0.7900		3,446	81.8%	-0.01	0.0003	-0.074
201.85	207.15		623	91.9%	0.98	0.0003	-0.059	340	0.7600	0.9100		1,377	80.2%	-0.02	0.0003	-0.084
191.95	197.30		927	87.7%	0.98	0.0004	-0.071	350	0.9400	1.05	129	3,827	77.9%	-0.02	0.0004	-0.095
182.35	186.95		574	82.8%	0.97	0.0005	-0.085	360	1.12	1.23	2	3,422	75.7%	-0.02	0.0005	-0.107
173.95	177.20		475	83.1%	0.97	0.0006	-0.100	370	1.34	1.49	1	1,666	73.7%	-0.03	0.0006	-0.122
162.90	167.50		666	76.9%	0.96	0.0007	-0.118	380	1.61	1.75	48	2,277	71.6%	-0.04	0.0007	-0.138
154.00	157.90		530	76.2%	0.96	0.0008	-0.138	390	1.94	2.12	169	2,044	69.8%	-0.04	0.0008	-0.158
143.75	147.80		879	70.6%	0.95	0.0010	-0.162	400	2.41	2.63	45	5,890	68.5%	-0.05	0.0010	-0.180
134.85	139.00		290	71.4%	0.94	0.0012	-0.189	410	2.96	3.15	289	4,482	66.9%	-0.06	0.0012	-0.206
125.00	129.75	1	400	68.3%	0.92	0.0014	-0.219	420	3.65	3.90	10	1,811	65.6%	-0.08	0.0014	-0.235
116.80	119.85	1	6,501	67.0%	0.91	0.0016	-0.253	430	4.45	4.80	73	11.5K	64.4%	-0.09	0.0016	-0.267
107.85	110.30	1	262	64.5%	0.89	0.0019	-0.289	440	5.60	6.00	267	19.4K	63.7%	-0.11	0.0019	-0.303
98.95	103.45	30	659	65.6%	0.87	0.0022	-0.328	450	7.00	7.35	63	4,768	63.1%	-0.13	0.0022	-0.341
90.05	94.85	30	454	63.5%	0.84	0.0024	-0.369	460	8.75	9.05	673	3,179	62.5%	-0.16	0.0024	-0.381
82.50	85.05	10	782	61.2%	0.81	0.0027	-0.409	470	10.70	10.80	507	4,031	62.0%	-0.19	0.0028	-0.420
75.65	77.85	2	859	62.1%	0.78	0.0030	-0.449	480	13.05	13.70	671	3,346	61.7%	-0.22	0.0030	-0.460
68.20	70.05	47	669	60.9%	0.75	0.0033	-0.487	490	15.50	16.45	264	2,534	61.3%	-0.25	0.0033	-0.496
63.85	66.55	10	13	59.8%	0.73	0.0034	-0.504	495	17.25	17.95	92	25	61.0%	-0.27	0.0034	-0.513
61.75	63.15	61	2,583	60.8%	0.71	0.0035	-0.521	500	18.85	19.40	426	5,851	60.8%	-0.29	0.0036	-0.529
58.55	59.45	49	7	60.3%	0.69	0.0036	-0.536	505	20.40	21.15	55	66	60.6%	-0.31	0.0037	-0.544
55.65	56.35	124	1,248	60.6%	0.67	0.0038	-0.550	510	22.40	23.00	194	1,664	60.5%	-0.33	0.0038	-0.558
52.70	53.65	73	45	60.2%	0.65	0.0038	-0.562	515	24.05	25.20	29	55	60.7%	-0.35	0.0039	-0.570
51.20	51.80	44	33	60.3%	0.64	0.0039	-0.568	517.5	25.20	25.90	140	67	60.3%	-0.36	0.0039	-0.575
49.75	50.85	165	1,968	60.1%	0.63	0.0039	-0.574	520	26.05	26.95	695	2,372	60.3%	-0.37	0.0040	-0.580
48.35	49.70	59	28	60.1%	0.62	0.0040	-0.579	522.5	27.40	28.10	37	52	60.1%	-0.38	0.0040	-0.585
46.90	47.45	39	12	60.1%	0.61	0.0040	-0.583	525	28.50	29.20	83	113	60.0%	-0.39	0.0040	-0.589
45.45	46.10	199	31	60.1%	0.60	0.0040	-0.587	527.5	29.60	30.30	61	31	60.2%	-0.40	0.0041	-0.593
44.25	44.70	108	1,319	60.0%	0.59	0.0041	-0.591	530	30.90	31.45	157	3,152	60.1%	-0.41	0.0041	-0.597
42.90	43.60	27	32	60.1%	0.58	0.0041	-0.594	532.5	32.15	32.65	262	118	60.0%	-0.42	0.0041	-0.600
41.60	42.20	68	55	60.0%	0.57	0.0041	-0.597	535	33.25	33.85	119	34	59.9%	-0.43	0.0042	-0.603
40.40	40.90	42	28	60.0%	0.56	0.0041	-0.599	537.5	34.55	35.10	98	71	59.9%	-0.44	0.0042	-0.605
39.10	39.70	220	1,901	59.9%	0.55	0.0042	-0.601	540	35.80	36.40	177	2,554	59.9%	-0.45	0.0042	-0.607
37.95	38.50	81	146	59.9%	0.54	0.0042	-0.603	542.5	37.00	37.70	72	45	59.8%	-0.46	0.0042	-0.608
36.75	37.30	69	170	59.8%	0.53	0.0042	-0.604	545	38.40	39.00	36	67	59.8%	-0.47	0.0042	-0.609
35.60	36.15	56	60	59.9%	0.52	0.0042	-0.605	547.5	39.75	40.35	56	40	59.7%	-0.48	0.0042	-0.610
34.50	35.15	717	3,522	59.7%	0.51	0.0042	-0.605	550	41.05	41.70	330	5,974	59.7%	-0.49	0.0042	-0.610
33.40	33.90	86	132	59.7%	0.50	0.0042	-0.605	552.5	42.55	43.15	25	99	59.8%	-0.50	0.0042	-0.610
32.35	33.25	50	178	59.6%	0.49	0.0042	-0.605	555	43.30	44.60	12	157	59.2%	-0.52	0.0042	-0.609
31.25	32.20	24	63	59.5%	0.48	0.0042	-0.604	557.5	44.95	46.05	27	8	59.3%	-0.53	0.0042	-0.608
30.25	30.80	364	1,264	59.7%	0.47	0.0042	-0.603	560	46.80	47.50	69	5,757	59.6%	-0.54	0.0042	-0.607
29.15	29.75	35	40	59.6%	0.46	0.0042	-0.601	562.5	48.05	49.05	18	13	59.4%	-0.55	0.0042	-0.605
28.30	28.80	12	44	59.6%	0.45	0.0042	-0.599	565	49.80	50.55	117	8	59.7%	-0.56	0.0042	-0.603
26.45	26.95	120	1,350	59.6%	0.43	0.0041	-0.594	570	53.15	53.70	47	1,817	59.7%	-0.58	0.0042	-0.597
24.70	25.90	16	100	59.5%	0.41	0.0041	-0.587	575	56.30	56.90	11	36	59.5%	-0.60	0.0042	-0.590
23.05	23.45	198	2,720	59.5%	0.39	0.0040	-0.579	580	59.10	60.25	35	1,450	59.7%	-0.62	0.0041	-0.582
21.40	21.95	73	61	59.4%	0.37	0.0040	-0.570	585	63.15	65.05	15	87	60.8%	-0.63	0.0040	-0.573
19.95	20.45	149	2,113	59.4%	0.35	0.0039	-0.560	590	66.35	68.40	55	621	60.7%	-0.65	0.0040	-0.562
17.20	17.65	564	5,946	59.3%	0.32	0.0038	-0.536	600	73.85	75.00	125	2,547	59.9%	-0.69	0.0038	-0.538
14.80	15.20	179	2,327	59.3%	0.28	0.0036	-0.510	610	80.90	82.95	6	1,233	60.0%	-0.72	0.0036	-0.511
12.70	13.05	587	11.4K	59.2%	0.25	0.0034	-0.481	620	88.80	90.95	10	1,707	59.9%	-0.75	0.0034	-0.482
10.85	11.25	360	4,694	59.3%	0.23	0.0032	-0.450	630	96.00	98.90	32	1,021	58.8%	-0.78	0.0032	-0.451
9.20	9.55	239	2,058	59.2%	0.20	0.0030	-0.419	640	103.75	108.10	32	691	58.7%	-0.81	0.0030	-0.419
7.90	8.15	242	5,012	59.3%	0.18	0.0027	-0.388	650	111.65	117.70	1	359	58.9%	-0.83	0.0028	-0.387
6.75	7.05	126	2,448	59.6%	0.15	0.0025	-0.357	660	120.10	126.95		272	59.0%	-0.85	0.0026	-0.355
5.70	6.00	53	3,379	59.6%	0.14	0.0023	-0.327	670	129.20	134.45		152	56.6%	-0.87	0.0024	-0.325
4.80	5.15	131	2,044	59.8%	0.12	0.0021	-0.298	680	138.45	145.30		117	59.6%	-0.89	0.0022	-0.295
4.15	4.40	35	3,071	60.1%	0.10	0.0019	-0.271	690	147.60	152.85		98	55.6%	-0.91	0.0020	-0.267
3.55	3.70	199	8,299	60.2%	0.09	0.0017	-0.246	700	157.05	162.25		134	54.9%	-0.92	0.0018	-0.242
2.99	3.25	59	868	60.6%	0.08	0.0015	-0.222	710	166.55	171.75		50	53.7%	-0.93	0.0016	-0.218
2.56	2.73	40	2,346	60.7%	0.07	0.0014	-0.200	720	176.20	181.35		90	51.5%	-0.94	0.0015	-0.196
2.17	2.35	11	696	61.0%	0.06	0.0012	-0.180	730	185.90	191.05		120		-0.95	0.0013	-0.177
1.86	2.01	127	413	61.3%	0.05	0.0011	-0.162	740	195.65	200.80		199		-0.96	0.0012	-0.160
1.59	1.73	79	6,405	61.6%	0.05	0.0010	-0.145	750	205.45	210.60		16		-0.97	0.0011	-0.140
1.37	1.53	299	927	62.1%	0.04	0.0009	-0.130	760	215.35	220.45		67		-0.98	0.0010	-0.122
1.18	1.33	16	788	62.5%	0.03	0.0008	-0.116	770	225.25	232.15		31	59.9%	-0.98	0.0009	-0.113
1.02	1.15	49	570	62.9%	0.03	0.0007	-0.104	780	235.20	240.45		1		-0.99	0.0008	-0.097
0.8800	1.00	2	311	63.2%	0.03	0.0006	-0.093	790	245.15	251.45				-0.99	0.0006	-0.079
0.7500	0.8300	162	4,148	63.3%	0.02	0.0005	-0.083	800	255.15	260.60				-0.99	0.0004	-0.077
0.6300	0.7200	3	1,163	63.5%	0.02	0.0005	-0.074	810	265.15	271.50				-1.00	0.0003	-0.072

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

AMD option chain Advanced Micro Devices, Inc.

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव