AMD rantai opsi Advanced Micro Devices, Inc.

Expirasi Cboe delayed options data · per 21:03 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±13.9% (463.25–612.75) · ATM IV 60.0% · P/C open interest 1.08

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
263.55	269.25		832	121.5%	0.99	0.0001	-0.004	270	0.1900	0.5600	18	1,096	101.4%	-0.01	0.0001	-0.037
253.55	257.90	1	1,238	102.7%	0.99	0.0001	-0.010	280	0.2600	0.5600	17	543	97.5%	-0.01	0.0001	-0.042
243.45	247.95	6	511	96.1%	0.99	0.0001	-0.017	290	0.1800	0.6200	12	1,097	92.4%	-0.01	0.0001	-0.047
234.40	238.05	1	1,376	100.4%	0.99	0.0002	-0.024	300	0.2600	0.5000	22	3,694	87.2%	-0.01	0.0002	-0.053
224.10	229.70		522	103.4%	0.99	0.0002	-0.032	310	0.4400	0.6200	87	970	86.5%	-0.01	0.0002	-0.060
214.15	219.85	1	242	98.8%	0.99	0.0003	-0.041	320	0.5200	0.7100	11	1,609	83.7%	-0.01	0.0003	-0.068
204.00	210.00		776	93.3%	0.98	0.0003	-0.051	330	0.6500	0.8100		3,446	81.3%	-0.02	0.0003	-0.076
193.50	200.20		623	86.4%	0.98	0.0004	-0.062	340	0.8000	0.9500	1	1,377	79.0%	-0.02	0.0004	-0.086
184.70	190.40		927	87.5%	0.98	0.0004	-0.074	350	0.9500	1.05	141	3,827	76.2%	-0.02	0.0004	-0.098
175.00	180.60		574	84.2%	0.97	0.0005	-0.089	360	1.15	1.46	95	3,422	75.2%	-0.03	0.0005	-0.111
165.55	170.90		475	81.9%	0.97	0.0006	-0.105	370	1.37	1.54	12	1,666	72.2%	-0.03	0.0006	-0.126
156.20	161.25		666	79.8%	0.96	0.0008	-0.125	380	1.70	1.84	66	2,277	70.4%	-0.04	0.0008	-0.144
145.85	151.70		530	74.9%	0.95	0.0009	-0.147	390	2.10	2.36	245	2,044	69.1%	-0.05	0.0009	-0.166
137.15	140.65		879	70.5%	0.94	0.0011	-0.172	400	2.60	2.85	204	5,890	67.5%	-0.06	0.0011	-0.190
127.60	132.95		290	71.8%	0.93	0.0013	-0.201	410	3.20	3.50	762	4,482	66.1%	-0.07	0.0013	-0.217
118.95	123.80	1	400	70.9%	0.92	0.0015	-0.234	420	4.00	4.25	77	1,811	64.8%	-0.08	0.0015	-0.249
110.20	113.35	11	6,501	67.0%	0.90	0.0018	-0.269	430	5.00	5.30	138	11.5K	63.9%	-0.10	0.0018	-0.283
101.30	105.90	3	262	67.4%	0.88	0.0021	-0.308	440	6.20	6.50	425	19.4K	62.9%	-0.12	0.0021	-0.321
92.80	97.45	34	659	66.1%	0.85	0.0024	-0.348	450	7.75	8.20	322	4,768	62.4%	-0.15	0.0024	-0.360
84.30	89.25	39	454	64.6%	0.82	0.0027	-0.389	460	9.60	10.05	707	3,179	61.8%	-0.18	0.0027	-0.401
77.10	81.50	11	782	64.5%	0.79	0.0030	-0.430	470	11.55	12.30	533	4,031	61.6%	-0.21	0.0030	-0.440
69.75	72.15	3	859	61.8%	0.76	0.0032	-0.469	480	14.40	14.95	822	3,346	61.1%	-0.24	0.0033	-0.478
62.85	64.60	47	669	60.9%	0.72	0.0035	-0.504	490	17.40	18.15	356	2,534	60.9%	-0.28	0.0035	-0.513
59.60	62.30	10	13	61.8%	0.70	0.0036	-0.520	495	18.20	20.05	188	25	61.0%	-0.30	0.0037	-0.528
56.75	57.80	65	2,583	60.8%	0.69	0.0038	-0.535	500	20.80	21.45	540	5,851	60.5%	-0.32	0.0038	-0.543
53.10	54.70	72	7	60.2%	0.67	0.0038	-0.549	505	22.65	23.35	93	66	60.3%	-0.34	0.0039	-0.556
50.25	51.70	127	1,248	60.2%	0.64	0.0039	-0.561	510	24.60	25.30	225	1,664	60.1%	-0.36	0.0040	-0.568
47.55	48.80	74	45	60.2%	0.62	0.0040	-0.571	515	26.45	27.40	85	55	59.8%	-0.38	0.0040	-0.578
46.35	49.30	74	33	60.4%	0.61	0.0041	-0.576	517.5	26.90	28.60	174	67	60.1%	-0.39	0.0041	-0.582
44.85	46.05	168	1,968	60.2%	0.60	0.0041	-0.580	520	28.90	29.70	790	2,372	60.0%	-0.40	0.0041	-0.586
43.70	44.70	69	28	60.3%	0.59	0.0041	-0.584	522.5	30.00	31.30	84	52	60.3%	-0.41	0.0042	-0.590
42.15	43.45	44	12	60.2%	0.58	0.0042	-0.587	525	31.30	32.05	98	113	60.0%	-0.42	0.0042	-0.593
41.10	43.55	203	31	60.2%	0.57	0.0042	-0.590	527.5	32.35	33.40	77	31	59.9%	-0.43	0.0042	-0.596
39.35	40.85	123	1,319	59.8%	0.56	0.0042	-0.592	530	33.65	34.45	176	3,152	59.8%	-0.44	0.0042	-0.598
38.70	39.55	30	32	60.2%	0.55	0.0042	-0.594	532.5	34.95	35.75	283	118	59.8%	-0.45	0.0042	-0.600
37.50	38.40	73	55	60.2%	0.54	0.0042	-0.596	535	36.25	37.05	286	34	59.8%	-0.46	0.0043	-0.601
36.30	37.15	228	28	60.1%	0.53	0.0042	-0.597	537.5	37.45	38.60	109	71	59.8%	-0.47	0.0043	-0.602
35.20	36.00	655	1,901	60.1%	0.52	0.0042	-0.598	540	38.90	39.75	595	2,554	59.7%	-0.48	0.0043	-0.603
34.10	34.85	502	146	60.1%	0.51	0.0043	-0.598	542.5	40.10	41.15	78	45	59.6%	-0.49	0.0043	-0.603
33.00	33.75	433	170	60.1%	0.50	0.0043	-0.598	545	40.10	42.55	51	67	59.6%	-0.50	0.0043	-0.603
31.95	32.70	242	60	60.1%	0.49	0.0043	-0.598	547.5	41.40	44.00	80	40	59.7%	-0.52	0.0043	-0.602
30.90	31.65	965	3,522	60.0%	0.48	0.0043	-0.597	550	44.45	45.55	535	5,974	59.7%	-0.53	0.0043	-0.601
29.85	30.60	116	132	60.0%	0.47	0.0042	-0.596	552.5	43.90	47.15	41	99	59.8%	-0.54	0.0043	-0.599
28.75	29.60	132	178	59.8%	0.46	0.0042	-0.594	555	45.40	48.60	22	157	59.7%	-0.55	0.0043	-0.598
27.90	28.65	38	63	59.9%	0.45	0.0042	-0.592	557.5	48.85	50.05	42	8	59.6%	-0.56	0.0043	-0.595
27.00	27.65	402	1,264	59.9%	0.44	0.0042	-0.589	560	50.30	51.90	124	5,757	59.6%	-0.57	0.0043	-0.593
26.00	26.75	35	40	59.8%	0.43	0.0042	-0.586	562.5	50.05	53.70	26	13	60.0%	-0.58	0.0042	-0.590
24.95	25.85	31	44	59.7%	0.42	0.0042	-0.583	565	51.60	55.15	124	8	59.8%	-0.59	0.0042	-0.586
23.50	24.10	212	1,350	59.8%	0.40	0.0041	-0.576	570	54.90	58.55	71	1,817	59.9%	-0.61	0.0042	-0.579
21.30	24.00	52	100	59.3%	0.38	0.0041	-0.567	575	59.90	62.25	15	36	59.7%	-0.63	0.0041	-0.570
20.35	20.95	254	2,720	59.8%	0.36	0.0040	-0.557	580	61.55	65.05	54	1,450	59.3%	-0.65	0.0041	-0.559
18.90	19.50	82	61	59.7%	0.34	0.0039	-0.546	585	66.30	69.20	20	87	59.0%	-0.66	0.0040	-0.548
17.55	18.10	223	2,113	59.7%	0.32	0.0039	-0.534	590	71.00	72.35	127	621	59.5%	-0.68	0.0039	-0.536
15.10	15.95	652	5,946	59.5%	0.29	0.0037	-0.508	600	78.20	80.10	147	2,547	59.3%	-0.72	0.0037	-0.509
12.90	13.45	217	2,327	59.7%	0.26	0.0035	-0.479	610	84.55	88.05	18	1,233	60.0%	-0.75	0.0035	-0.480
11.05	11.55	730	11.4K	59.7%	0.23	0.0032	-0.448	620	92.10	96.15	22	1,707	59.4%	-0.78	0.0033	-0.449
9.40	9.95	390	4,694	59.7%	0.20	0.0030	-0.417	630	99.75	104.65	32	1,021	56.1%	-0.81	0.0031	-0.417
7.70	8.45	2,186	2,058	59.8%	0.18	0.0028	-0.385	640	108.45	113.35	32	691	56.0%	-0.83	0.0029	-0.385
6.70	7.20	359	5,012	59.8%	0.16	0.0026	-0.354	650	117.25	122.55	1	359	56.3%	-0.85	0.0026	-0.353
5.75	6.15	139	2,448	60.0%	0.14	0.0023	-0.324	660	126.35	131.80		272	56.5%	-0.87	0.0024	-0.322
4.80	5.35	108	3,379	60.2%	0.12	0.0021	-0.295	670	135.45	141.20		152	56.6%	-0.89	0.0022	-0.292
4.05	4.50	161	2,044	60.2%	0.10	0.0019	-0.268	680	144.55	151.15		117	57.3%	-0.91	0.0020	-0.265
3.50	3.85	2,069	3,071	60.6%	0.09	0.0017	-0.243	690	154.00	159.85		98	55.0%	-0.92	0.0018	-0.238
3.00	3.30	211	8,299	60.9%	0.08	0.0016	-0.219	700	163.50	169.35		134	53.9%	-0.93	0.0017	-0.215
2.51	2.78	71	868	61.0%	0.07	0.0014	-0.197	710	173.15	178.25		50		-0.94	0.0015	-0.194
2.18	2.38	49	2,346	61.4%	0.06	0.0012	-0.177	720	182.85	189.00		90	50.8%	-0.95	0.0014	-0.173
1.88	2.04	17	696	61.8%	0.05	0.0011	-0.159	730	192.60	197.75		120		-0.96	0.0012	-0.154
1.52	1.80	139	413	61.9%	0.05	0.0010	-0.142	740	202.40	208.15		199		-0.97	0.0011	-0.142
1.34	1.57	82	6,405	62.5%	0.04	0.0009	-0.128	750	212.30	218.00		16		-0.98	0.0011	-0.126
1.11	1.36	424	927	62.7%	0.03	0.0008	-0.114	760	222.20	228.60		67		-0.98	0.0010	-0.104
1.02	1.15	53	788	63.2%	0.03	0.0007	-0.102	770	232.10	237.70		31		-0.99	0.0008	-0.092
0.8900	1.03	85	570	63.5%	0.03	0.0006	-0.091	780	242.10	248.95		1		-0.99	0.0006	-0.085
0.7600	0.8300	3	311	63.7%	0.02	0.0006	-0.082	790	252.10	259.50				-0.99	0.0005	-0.074
0.6400	0.7700	198	4,148	64.3%	0.02	0.0005	-0.073	800	262.10	267.70				-1.00	0.0003	-0.062

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

AMD rantai opsi Advanced Micro Devices, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif