AMD catena di opzioni Advanced Micro Devices, Inc.

Scadenza Cboe delayed options data · aggiornato al 09:33 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±7.9% (420.87–493.12) · ATM IV 47.3% · P/C open interest 1.31

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
226.00	228.55	1	2,572		1.00	0.0000	0.000	230	0.0100	0.3300	4	3,060	131.3%	-0.00	0.0000	-0.008
216.00	219.40		2,220		1.00	0.0000	0.000	240	0	0.0500	1	1,861	102.7%	-0.00	0.0000	-0.009
206.05	209.40	304	3,110		1.00	0.0000	0.000	250	0.0300	0.0600	5	5,563	101.7%	-0.00	0.0000	-0.011
196.05	198.65	4	6,232		1.00	0.0001	0.000	260	0.0100	0.0900	1	3,448	96.5%	-0.00	0.0001	-0.013
186.10	188.75	1	1,917		1.00	0.0001	0.000	270	0.0200	0.1200	2	2,904	93.5%	-0.00	0.0001	-0.015
176.15	178.70	6	1,727		1.00	0.0001	0.000	280	0.0400	0.1200	38	3,172	88.7%	-0.00	0.0001	-0.017
166.15	168.75	6	1,291		1.00	0.0001	-0.001	290	0.0500	0.1000	11	2,501	82.3%	-0.00	0.0001	-0.020
156.20	158.80	16	7,066		1.00	0.0002	-0.006	300	0.0600	0.1000	24	10.6K	77.2%	-0.00	0.0002	-0.024
146.25	148.90	4	1,093		0.99	0.0002	-0.012	310	0.0100	0.1800	3	960	73.0%	-0.01	0.0002	-0.030
136.30	138.90	3	2,994		0.99	0.0003	-0.020	320	0.1200	0.1900	19	6,087	71.5%	-0.01	0.0003	-0.036
126.40	129.00	1	1,933		0.99	0.0004	-0.030	330	0.1600	0.2700	16	2,395	68.8%	-0.01	0.0004	-0.045
116.50	119.10	1	1,950		0.99	0.0005	-0.043	340	0.2200	0.3200	91	11.6K	65.1%	-0.01	0.0005	-0.057
106.60	109.15	16	2,992	50.8%	0.98	0.0007	-0.059	350	0.3300	0.4300	146	8,100	62.5%	-0.02	0.0007	-0.072
96.75	99.30	18	1,673	52.0%	0.98	0.0010	-0.079	360	0.4400	0.6300	32	2,785	59.9%	-0.02	0.0010	-0.091
86.95	89.50		1,350	51.3%	0.97	0.0013	-0.105	370	0.6200	0.7300	306	4,975	56.1%	-0.03	0.0013	-0.116
77.25	79.80	48	3,088	50.2%	0.95	0.0018	-0.138	380	0.9300	1.10	128	5,430	54.6%	-0.05	0.0018	-0.148
67.70	70.25	9	950	49.1%	0.94	0.0025	-0.181	390	1.31	1.47	66	3,235	52.1%	-0.06	0.0025	-0.190
58.40	60.95	50	2,505	48.2%	0.91	0.0034	-0.236	400	1.99	2.23	801	9,891	50.2%	-0.09	0.0034	-0.244
49.50	52.00	3	1,214	47.2%	0.87	0.0045	-0.303	410	2.98	3.40	480	4,198	49.4%	-0.13	0.0045	-0.310
41.15	43.55	19	940	46.8%	0.82	0.0057	-0.376	420	4.50	5.15	931	7,850	48.2%	-0.18	0.0058	-0.383
37.25	39.55		17	46.6%	0.79	0.0063	-0.413	425	5.55	6.20	502	1,168	47.9%	-0.21	0.0064	-0.419
33.55	35.80	4	648	46.5%	0.75	0.0069	-0.448	430	6.80	7.60	1,147	4,681	47.9%	-0.25	0.0070	-0.454
30.40	32.20	10	12	46.9%	0.71	0.0075	-0.480	435	8.25	8.95	1,060	3,119	47.6%	-0.29	0.0075	-0.486
27.45	29.45	12	1,338	46.9%	0.68	0.0080	-0.508	440	9.95	10.85	257	7,631	47.8%	-0.33	0.0080	-0.514
25.75	27.45	32	42	47.4%	0.65	0.0082	-0.521	442.5	10.20	12.00	7	185	47.1%	-0.35	0.0082	-0.526
24.45	25.45	4	25	47.0%	0.63	0.0084	-0.532	445	11.85	12.60	27	237	47.6%	-0.37	0.0084	-0.537
22.80	23.95	13	27	46.7%	0.61	0.0085	-0.541	447.5	12.80	13.55	20	281	47.5%	-0.39	0.0086	-0.546
21.55	22.55	145	2,394	46.8%	0.59	0.0086	-0.549	450	13.65	14.80	258	5,958	47.7%	-0.41	0.0087	-0.553
20.30	21.20	46	860	47.1%	0.57	0.0088	-0.555	452.5	15.05	16.25	17	430	48.0%	-0.43	0.0088	-0.559
19.20	19.75	185	175	47.1%	0.55	0.0088	-0.559	455	16.20	17.05	121	346	47.6%	-0.46	0.0089	-0.564
18.00	18.50	50	99	47.0%	0.52	0.0089	-0.562	457.5	17.40	18.35	78	389	47.5%	-0.48	0.0089	-0.566
16.55	17.40	120	1,863	46.6%	0.50	0.0089	-0.563	460	18.75	19.50	297	3,171	47.1%	-0.50	0.0090	-0.567
15.35	16.10	288	134	46.6%	0.48	0.0089	-0.562	462.5	19.50	21.05	68	93	46.5%	-0.52	0.0090	-0.566
14.20	15.00	105	203	46.4%	0.46	0.0088	-0.559	465	20.95	22.55	109	260	46.6%	-0.54	0.0089	-0.563
13.30	13.85	72	158	46.4%	0.44	0.0088	-0.555	467.5	22.85	24.05	24	53	47.2%	-0.57	0.0089	-0.559
12.25	13.00	185	12.4K	46.5%	0.42	0.0087	-0.550	470	24.40	25.35	58	2,589	46.9%	-0.59	0.0088	-0.553
11.45	12.10	15	293	46.6%	0.39	0.0086	-0.543	472.5	25.65	27.15	5	95	46.7%	-0.61	0.0087	-0.546
10.75	11.20	103	982	46.8%	0.37	0.0084	-0.534	475	27.60	28.90	107	567	47.3%	-0.63	0.0085	-0.537
9.60	10.40	16	119	46.8%	0.35	0.0083	-0.524	477.5	29.25	30.55	93	290	47.2%	-0.65	0.0084	-0.527
8.85	9.60	442	3,819	47.0%	0.33	0.0081	-0.513	480	30.95	31.80	49	4,040	46.4%	-0.67	0.0082	-0.516
8.35	8.90	10	283	46.8%	0.32	0.0079	-0.501	482.5	32.60	33.70	13	75	46.4%	-0.69	0.0080	-0.504
7.65	8.20	248	293	46.7%	0.30	0.0077	-0.488	485	33.90	36.55	71	143	47.1%	-0.71	0.0078	-0.491
7.00	7.60	345	309	46.7%	0.28	0.0075	-0.474	487.5	35.75	38.45		62	47.2%	-0.72	0.0076	-0.477
6.50	7.00	226	3,802	46.9%	0.26	0.0072	-0.460	490	38.10	40.50	17	2,482	48.8%	-0.74	0.0073	-0.463
5.80	6.50	18	135	46.7%	0.25	0.0070	-0.445	492.5	39.55	42.55		1	47.5%	-0.76	0.0071	-0.448
5.40	5.95	233	203	46.9%	0.23	0.0067	-0.430	495	41.50	44.60		28	47.5%	-0.77	0.0068	-0.432
4.90	5.55	10	130	47.0%	0.22	0.0065	-0.414	497.5	43.55	46.25	1	9	46.9%	-0.79	0.0066	-0.416
4.70	5.00	2,947	10.1K	47.4%	0.20	0.0062	-0.399	500	45.60	48.75	62	3,287	47.8%	-0.80	0.0063	-0.400
3.85	4.35	433	222	47.5%	0.18	0.0057	-0.367	505	50.10	53.10	5	26	48.7%	-0.83	0.0058	-0.368
3.20	3.60	742	2,514	47.5%	0.15	0.0052	-0.336	510	54.25	57.00	27	1,523	45.1%	-0.85	0.0053	-0.336
2.78	3.10	75	274	48.1%	0.13	0.0047	-0.306	515	58.65	62.10		43	49.1%	-0.87	0.0048	-0.305
2.39	2.58	1,103	4,927	48.5%	0.12	0.0042	-0.278	520	63.15	66.65	18	1,618	49.4%	-0.89	0.0043	-0.276
1.74	1.87	1,430	4,119	49.4%	0.09	0.0034	-0.226	530	72.55	76.00	4	1,024	50.5%	-0.92	0.0035	-0.225
1.27	1.36	123	4,779	50.3%	0.07	0.0026	-0.183	540	82.10	85.55		824	51.9%	-0.94	0.0028	-0.187
0.8900	1.00	224	6,011	51.1%	0.05	0.0021	-0.148	550	91.85	95.25	21	2,287	53.6%	-0.96	0.0023	-0.161
0.6500	0.7800	491	4,256	52.3%	0.04	0.0016	-0.120	560	101.75	104.95		787	55.3%	-0.97	0.0019	-0.134
0.4500	0.6400	182	1,768	53.5%	0.03	0.0013	-0.098	570	111.75	114.80	8	245	58.1%	-0.98	0.0015	-0.106
0.3000	0.5000	214	4,016	54.4%	0.02	0.0010	-0.080	580	121.85	124.65	4	128	60.9%	-0.99	0.0011	-0.078
0.2500	0.4200	37	2,347	56.2%	0.02	0.0008	-0.066	590	131.95	134.55		25	64.5%	-1.00	0.0007	-0.065
0.2000	0.3600	135	9,306	57.9%	0.01	0.0006	-0.056	600	139.90	144.55		51	67.5%	-1.00	0.0003	-0.053
0.1400	0.3300	16	1,918	59.5%	0.01	0.0005	-0.047	610	151.95	154.55	33	22	71.4%	-1.00	0.0002	-0.053
0.1400	0.2500	30	4,194	61.0%	0.01	0.0004	-0.040	620	161.95	164.55		9	74.8%	-1.00	0.0000	-0.053
0.1000	0.2900	1	1,014	63.7%	0.01	0.0004	-0.034	630	171.95	174.55	71		78.0%	-1.00	0.0000	-0.053
0.0200	0.2300		553	63.1%	0.01	0.0003	-0.030	640	181.95	184.55		2	81.2%	-1.00	0.0000	-0.053
0.0600	0.1000	25	8,163	62.6%	0.01	0.0003	-0.026	650	191.95	194.55			84.3%	-1.00	0.0000	-0.053
0.0200	0.3100	5	1,112	70.3%	0.00	0.0002	-0.024	660	201.95	204.55			87.4%	-1.00	0.0000	-0.053
0.0300	0.3000	6	645	72.8%	0.00	0.0002	-0.021	670	211.90	214.50		1	89.8%	-1.00	0.0000	-0.053
0.0500	0.1500	14	3,596	71.3%	0.00	0.0002	-0.020	680	221.95	224.50			93.3%	-1.00	0.0000	-0.053

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

AMD catena di opzioni Advanced Micro Devices, Inc.

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia