AMD rantai opsi Advanced Micro Devices, Inc.

Expirasi Cboe delayed options data · per 19:03 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% (463.85–614.15) · ATM IV 59.8% · 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
266.70	272.80		832		0.99	0.0001	-0.003	270	0.2400	0.3400	16	1,096	99.2%	-0.01	0.0001	-0.037
257.85	261.15	1	1,238		0.99	0.0001	-0.009	280	0.1000	0.3600	15	543	91.9%	-0.01	0.0001	-0.042
248.30	251.65	6	511		0.99	0.0001	-0.016	290	0.3500	0.4200	12	1,097	93.0%	-0.01	0.0001	-0.047
238.15	241.75	1	1,376		0.99	0.0002	-0.023	300	0.4100	0.4900	22	3,694	90.2%	-0.01	0.0002	-0.053
227.85	233.25		522	83.8%	0.99	0.0002	-0.031	310	0.4900	0.5600	58	970	87.5%	-0.01	0.0002	-0.059
217.85	223.40	1	242	80.3%	0.99	0.0002	-0.040	320	0.5800	0.6800	11	1,609	85.1%	-0.01	0.0002	-0.067
207.85	213.55		776	76.8%	0.98	0.0003	-0.049	330	0.6800	0.7600		3,446	82.3%	-0.01	0.0003	-0.075
197.50	203.70		623	69.1%	0.98	0.0004	-0.060	340	0.8200	0.8900		1,377	80.0%	-0.02	0.0004	-0.085
188.65	193.90		927	76.7%	0.98	0.0004	-0.072	350	0.9700	1.04	137	3,827	77.5%	-0.02	0.0004	-0.096
179.40	184.10		574	77.2%	0.97	0.0005	-0.086	360	1.13	1.26	94	3,422	75.3%	-0.03	0.0005	-0.108
168.75	174.40		475	70.6%	0.97	0.0006	-0.102	370	1.36	1.50	2	1,666	73.3%	-0.03	0.0006	-0.123
159.95	164.70		666	72.5%	0.96	0.0007	-0.120	380	1.67	1.79	49	2,277	71.4%	-0.04	0.0007	-0.140
149.95	155.10		530	69.2%	0.96	0.0008	-0.141	390	2.05	2.16	204	2,044	69.7%	-0.04	0.0008	-0.160
140.65	144.20		879	63.7%	0.95	0.0010	-0.165	400	2.52	2.65	107	5,890	68.2%	-0.05	0.0010	-0.183
131.55	136.25		290	67.5%	0.94	0.0012	-0.192	410	3.10	3.30	750	4,482	66.9%	-0.06	0.0012	-0.209
122.15	127.05	1	400	65.8%	0.92	0.0014	-0.223	420	3.85	4.05	36	1,811	65.7%	-0.08	0.0014	-0.239
113.30	116.50	10	6,501	62.1%	0.90	0.0017	-0.258	430	4.75	5.00	107	11.5K	64.6%	-0.10	0.0017	-0.272
104.45	108.30	3	262	62.5%	0.89	0.0019	-0.295	440	5.90	6.15	308	19.4K	63.6%	-0.11	0.0019	-0.308
96.15	99.40	31	659	61.7%	0.86	0.0022	-0.334	450	7.40	7.65	207	4,768	63.1%	-0.14	0.0022	-0.347
87.95	90.50	39	454	60.4%	0.84	0.0025	-0.375	460	9.10	9.35	690	3,179	62.4%	-0.16	0.0025	-0.387
80.95	83.45	11	782	62.1%	0.81	0.0028	-0.416	470	11.15	11.40	518	4,031	61.8%	-0.19	0.0028	-0.426
72.80	75.85	3	859	60.9%	0.78	0.0031	-0.455	480	13.40	13.85	797	3,346	61.2%	-0.23	0.0031	-0.465
66.30	67.80	47	669	60.3%	0.74	0.0034	-0.492	490	16.40	16.65	295	2,534	61.0%	-0.26	0.0034	-0.501
62.20	65.45	10	13	60.6%	0.72	0.0035	-0.509	495	17.95	18.25	101	25	60.8%	-0.28	0.0035	-0.518
59.70	61.75	62	2,583	60.8%	0.70	0.0036	-0.525	500	19.65	19.90	517	5,851	60.7%	-0.30	0.0036	-0.533
57.10	57.55	69	7	60.3%	0.68	0.0037	-0.540	505	21.20	21.70	74	66	60.4%	-0.32	0.0038	-0.548
54.00	54.40	124	1,248	60.2%	0.66	0.0038	-0.553	510	23.30	23.60	223	1,664	60.4%	-0.34	0.0038	-0.561
51.05	51.40	74	45	60.1%	0.64	0.0039	-0.565	515	25.00	25.60	80	55	60.1%	-0.36	0.0039	-0.572
49.60	50.05	68	33	60.1%	0.63	0.0040	-0.570	517.5	26.35	26.65	149	67	60.3%	-0.37	0.0040	-0.577
48.15	48.75	165	1,968	60.1%	0.62	0.0040	-0.575	520	27.40	27.75	772	2,372	60.2%	-0.38	0.0040	-0.582
46.75	47.35	69	28	60.1%	0.61	0.0040	-0.580	522.5	28.45	28.80	84	52	60.1%	-0.39	0.0041	-0.586
45.45	45.85	44	12	60.0%	0.60	0.0041	-0.584	525	29.60	29.95	97	113	60.1%	-0.40	0.0041	-0.590
44.05	44.80	199	31	60.2%	0.59	0.0041	-0.588	527.5	30.75	31.10	77	31	60.1%	-0.41	0.0041	-0.594
42.90	43.20	117	1,319	60.0%	0.58	0.0041	-0.591	530	31.95	32.30	172	3,152	60.1%	-0.42	0.0042	-0.597
41.45	41.95	27	32	59.9%	0.57	0.0041	-0.594	532.5	33.15	33.50	262	118	60.0%	-0.43	0.0042	-0.600
40.15	40.60	71	55	59.7%	0.56	0.0042	-0.596	535	34.25	34.75	275	34	59.9%	-0.44	0.0042	-0.602
39.00	39.45	42	28	59.8%	0.55	0.0042	-0.598	537.5	35.60	36.00	103	71	59.9%	-0.45	0.0042	-0.604
37.75	38.30	257	1,901	59.8%	0.54	0.0042	-0.600	540	36.95	37.30	418	2,554	59.9%	-0.46	0.0042	-0.605
36.60	37.10	119	146	59.8%	0.53	0.0042	-0.601	542.5	38.10	38.65	74	45	59.8%	-0.47	0.0042	-0.606
35.40	35.80	69	170	59.5%	0.52	0.0042	-0.602	545	39.45	40.00	45	67	59.7%	-0.48	0.0043	-0.607
34.25	34.70	66	60	59.5%	0.51	0.0042	-0.602	547.5	40.80	41.35	79	40	59.7%	-0.49	0.0043	-0.607
33.20	33.65	816	3,522	59.6%	0.50	0.0042	-0.602	550	42.35	42.80	416	5,974	59.8%	-0.50	0.0043	-0.607
32.10	32.55	100	132	59.5%	0.49	0.0042	-0.602	552.5	43.70	44.15	41	99	59.6%	-0.52	0.0043	-0.606
31.05	31.45	122	178	59.4%	0.48	0.0042	-0.601	555	45.25	45.65	22	157	59.7%	-0.53	0.0043	-0.605
30.05	30.45	38	63	59.5%	0.47	0.0042	-0.599	557.5	46.75	47.15	38	8	59.7%	-0.54	0.0043	-0.603
29.05	29.45	372	1,264	59.4%	0.46	0.0042	-0.598	560	48.20	48.65	93	5,757	59.7%	-0.55	0.0043	-0.601
28.05	28.50	35	40	59.3%	0.45	0.0042	-0.596	562.5	49.80	50.15	26	13	59.7%	-0.56	0.0042	-0.599
27.15	27.50	30	44	59.4%	0.44	0.0042	-0.593	565	51.10	52.80	124	8	60.3%	-0.57	0.0042	-0.597
25.30	25.70	209	1,350	59.3%	0.42	0.0042	-0.587	570	54.50	54.90	71	1,817	59.6%	-0.59	0.0042	-0.590
23.60	23.95	49	100	59.2%	0.40	0.0041	-0.580	575	57.55	58.15	15	36	59.3%	-0.61	0.0042	-0.583
21.95	22.35	250	2,720	59.2%	0.38	0.0040	-0.571	580	61.05	61.55	52	1,450	59.4%	-0.63	0.0041	-0.574
20.40	20.80	81	61	59.1%	0.36	0.0040	-0.561	585	64.00	65.00	20	87	58.9%	-0.64	0.0040	-0.564
18.95	19.35	201	2,113	59.1%	0.34	0.0039	-0.550	590	67.65	68.55	125	621	59.0%	-0.66	0.0040	-0.552
16.30	16.60	593	5,946	59.0%	0.31	0.0038	-0.526	600	75.40	76.80	128	2,547	60.1%	-0.70	0.0038	-0.527
14.00	14.40	201	2,327	59.1%	0.27	0.0036	-0.498	610	82.40	84.55	16	1,233	59.5%	-0.73	0.0036	-0.499
11.95	12.30	718	11.4K	59.0%	0.24	0.0033	-0.468	620	90.90	92.45	10	1,707	60.0%	-0.76	0.0034	-0.469
10.20	10.55	384	4,694	59.0%	0.22	0.0031	-0.437	630	98.75	101.70	32	1,021	60.7%	-0.79	0.0032	-0.437
8.70	9.05	2,176	2,058	59.2%	0.19	0.0029	-0.405	640	107.30	111.65	32	691	62.6%	-0.82	0.0030	-0.405
7.40	7.75	291	5,012	59.3%	0.17	0.0027	-0.374	650	114.95	120.00	1	359	61.2%	-0.84	0.0028	-0.373
6.30	6.55	134	2,448	59.3%	0.15	0.0024	-0.343	660	124.20	128.70		272	61.6%	-0.86	0.0025	-0.342
5.30	5.60	62	3,379	59.4%	0.13	0.0022	-0.313	670	132.10	137.60		152	59.9%	-0.88	0.0023	-0.311
4.50	4.75	158	2,044	59.6%	0.11	0.0020	-0.285	680	141.15	147.20		117	60.4%	-0.90	0.0021	-0.282
3.80	4.05	2,043	3,071	59.7%	0.10	0.0018	-0.258	690	150.70	156.00		98	59.9%	-0.91	0.0019	-0.255
3.25	3.45	210	8,299	60.0%	0.09	0.0016	-0.233	700	160.20	165.35		134	59.9%	-0.93	0.0018	-0.228
2.81	2.92	65	868	60.3%	0.07	0.0015	-0.210	710	169.80	175.15		50	60.9%	-0.94	0.0016	-0.206
2.36	2.49	41	2,346	60.5%	0.07	0.0013	-0.189	720	179.45	184.70		90	60.9%	-0.95	0.0014	-0.186
2.02	2.14	17	696	60.8%	0.06	0.0012	-0.170	730	189.20	194.25		120	60.8%	-0.96	0.0013	-0.166
1.72	1.82	138	413	61.1%	0.05	0.0010	-0.152	740	198.95	204.15		199	61.5%	-0.97	0.0012	-0.150
1.46	1.60	81	6,405	61.5%	0.04	0.0009	-0.136	750	208.80	214.20		16	63.1%	-0.97	0.0011	-0.137
1.25	1.35	422	927	61.7%	0.04	0.0008	-0.121	760	218.70	225.25		67	69.1%	-0.98	0.0010	-0.117
1.09	1.17	51	788	62.2%	0.03	0.0007	-0.109	770	228.60	233.90		31	64.4%	-0.99	0.0009	-0.095
0.9400	1.02	49	570	62.6%	0.03	0.0006	-0.097	780	238.55	244.60		1	69.9%	-0.99	0.0007	-0.090
0.8100	0.8900	3	311	63.0%	0.02	0.0006	-0.087	790	248.55	254.25			70.1%	-0.99	0.0006	-0.080
0.6900	0.7600	196	4,148	63.2%	0.02	0.0005	-0.078	800	258.55	264.05			70.8%	-1.00	0.0004	-0.063

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