AMD catena di opzioni Advanced Micro Devices, Inc.

Scadenza Cboe delayed options data · aggiornato al 12:33 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 ±13.9% (453.19–599.24) · ATM IV 59.4% · P/C open interest 1.08

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
254.45	261.30	1	832	117.0%	0.99	0.0001	-0.015	270	0	4.30	7	1,096	129.2%	-0.01	0.0001	-0.046
244.55	251.25	1	1,238	111.0%	0.99	0.0002	-0.022	280	0	4.35	17	543	123.3%	-0.01	0.0002	-0.052
234.65	241.35	7	511	106.3%	0.99	0.0002	-0.029	290	0	4.45	4	1,097	117.8%	-0.01	0.0002	-0.058
224.85	231.65	3	1,376	103.7%	0.99	0.0002	-0.037	300	0	4.60	15	3,694	112.7%	-0.01	0.0002	-0.065
214.95	221.80		522	99.3%	0.99	0.0003	-0.046	310	0	4.60	88	970	107.0%	-0.01	0.0003	-0.072
205.10	211.95	2	242	95.3%	0.98	0.0003	-0.055	320	0.0200	4.70	27	1,609	102.0%	-0.02	0.0003	-0.081
195.25	201.95		776	90.5%	0.98	0.0004	-0.066	330	0.0100	4.90	63	3,446	97.4%	-0.02	0.0004	-0.090
185.50	192.15	2	623	87.3%	0.98	0.0004	-0.077	340	0.0500	5.10	431	1,377	93.0%	-0.02	0.0004	-0.101
175.65	182.40	5	927	83.7%	0.97	0.0005	-0.091	350	0.0800	5.25	68	3,827	88.5%	-0.03	0.0005	-0.113
165.90	172.65	1	574	80.4%	0.97	0.0006	-0.106	360	0.1800	5.60	20	3,422	84.9%	-0.03	0.0006	-0.127
156.25	163.15		475	78.2%	0.96	0.0007	-0.125	370	0.0100	5.90	6	1,666	80.3%	-0.04	0.0007	-0.144
146.65	153.40	1	666	75.0%	0.95	0.0009	-0.146	380	0.0100	6.30	23	2,277	76.5%	-0.05	0.0009	-0.164
137.15	143.90		530	72.7%	0.94	0.0010	-0.170	390	0.0100	6.85	104	2,044	73.0%	-0.06	0.0011	-0.187
127.80	134.55	11	879	70.7%	0.93	0.0012	-0.198	400	0.0100	7.35	589	5,890	69.3%	-0.07	0.0013	-0.214
118.55	125.35	16	290	68.8%	0.92	0.0015	-0.229	410	0.0100	7.75	149	4,482	65.3%	-0.08	0.0015	-0.244
109.50	116.35	103	400	67.3%	0.90	0.0017	-0.263	420	0.9700	8.70	558	1,811	64.3%	-0.10	0.0017	-0.277
100.65	107.55	74	6,501	65.8%	0.88	0.0020	-0.299	430	2.14	9.80	214	11.5K	63.2%	-0.12	0.0020	-0.312
92.05	99.05	2	262	64.7%	0.86	0.0023	-0.337	440	3.60	11.20	272	19.4K	62.4%	-0.14	0.0023	-0.350
83.65	90.90	2	659	63.6%	0.83	0.0026	-0.377	450	5.40	12.90	288	4,768	61.7%	-0.17	0.0026	-0.388
75.85	83.05	1	454	63.0%	0.80	0.0029	-0.415	460	7.50	14.95	317	3,179	61.1%	-0.20	0.0029	-0.425
68.20	75.55	25	782	62.2%	0.77	0.0032	-0.452	470	10.00	17.35	232	4,031	60.6%	-0.23	0.0032	-0.462
61.00	68.45	19	859	61.6%	0.73	0.0035	-0.486	480	12.85	20.10	215	3,346	60.1%	-0.27	0.0035	-0.495
55.60	61.75	39	669	62.3%	0.69	0.0038	-0.516	490	16.15	23.25	270	2,534	59.6%	-0.31	0.0038	-0.524
52.25	58.55	24	13	61.9%	0.67	0.0039	-0.529	495	17.95	25.20	31	25	59.5%	-0.33	0.0039	-0.536
49.30	55.45	68	2,583	61.8%	0.65	0.0040	-0.541	500	19.85	26.85	483	5,851	59.1%	-0.35	0.0040	-0.548
46.05	52.50	7	7	61.3%	0.63	0.0041	-0.551	505	21.85	29.00	153	66	59.1%	-0.37	0.0041	-0.558
43.35	49.65	16	1,248	61.3%	0.61	0.0042	-0.560	510	24.00	30.85	199	1,664	58.7%	-0.39	0.0042	-0.566
40.55	46.90	63	45	61.0%	0.59	0.0042	-0.567	515	26.25	33.25	102	55	58.7%	-0.41	0.0042	-0.573
39.15	45.55	41	33	60.9%	0.58	0.0042	-0.570	517.5	27.40	34.40	111	67	58.6%	-0.42	0.0043	-0.575
37.85	44.25	34	1,968	60.8%	0.57	0.0043	-0.572	520	28.60	35.35	292	2,372	58.3%	-0.43	0.0043	-0.578
36.55	43.00	63	28	60.7%	0.56	0.0043	-0.574	522.5	29.85	36.75	97	52	58.4%	-0.44	0.0043	-0.579
35.30	41.75	12	12	60.6%	0.55	0.0043	-0.576	525	31.10	37.90	233	113	58.2%	-0.46	0.0044	-0.581
34.05	40.55	94	31	60.5%	0.54	0.0043	-0.577	527.5	32.40	39.05	38	31	58.1%	-0.47	0.0044	-0.582
32.85	39.40	203	1,319	60.5%	0.53	0.0044	-0.578	530	33.70	40.35	587	3,152	58.0%	-0.48	0.0044	-0.582
31.65	38.20	35	32	60.4%	0.51	0.0044	-0.578	532.5	35.05	41.85	182	118	58.1%	-0.49	0.0044	-0.583
30.50	37.10	68	55	60.3%	0.50	0.0044	-0.578	535	36.45	43.00	53	34	57.9%	-0.50	0.0044	-0.583
29.35	36.00	32	28	60.2%	0.49	0.0044	-0.577	537.5	37.85	44.35	135	71	57.8%	-0.51	0.0044	-0.582
28.25	34.95	153	1,901	60.2%	0.48	0.0044	-0.577	540	39.25	45.75	196	2,554	57.7%	-0.52	0.0044	-0.581
27.20	33.90	198	146	60.1%	0.47	0.0044	-0.575	542.5	40.75	47.20	92	45	57.7%	-0.53	0.0044	-0.579
26.15	32.85	249	170	60.0%	0.46	0.0044	-0.574	545	42.20	48.65	114	67	57.6%	-0.54	0.0044	-0.577
25.10	31.90	91	60	60.0%	0.45	0.0044	-0.572	547.5	43.75	50.10	122	40	57.5%	-0.55	0.0044	-0.575
25.60	30.90	810	3,522	61.1%	0.44	0.0043	-0.569	550	45.25	51.65	510	5,974	57.5%	-0.56	0.0044	-0.573
22.95	29.95	156	132	59.7%	0.43	0.0043	-0.566	552.5	46.80	53.15	129	99	57.4%	-0.57	0.0044	-0.570
22.00	29.05	257	178	59.6%	0.42	0.0043	-0.563	555	48.40	54.70	254	157	57.3%	-0.58	0.0044	-0.566
21.10	28.15	84	63	59.5%	0.41	0.0043	-0.560	557.5	50.00	56.50	19	8	57.4%	-0.59	0.0043	-0.563
20.40	27.30	348	1,264	59.7%	0.40	0.0042	-0.556	560	51.65	57.90	175	5,757	57.1%	-0.60	0.0043	-0.559
19.30	26.45	63	40	59.4%	0.39	0.0042	-0.552	562.5	53.30	59.70	21	13	57.2%	-0.61	0.0043	-0.554
18.50	25.65	85	44	59.4%	0.38	0.0042	-0.547	565	55.00	61.40	10	8	57.2%	-0.62	0.0042	-0.550
17.05	24.05	197	1,350	59.4%	0.36	0.0041	-0.538	570	58.40	64.55	136	1,817	56.8%	-0.64	0.0042	-0.540
15.35	22.60	144	100	59.2%	0.34	0.0040	-0.527	575	61.95	68.25	58	36	56.9%	-0.66	0.0041	-0.529
14.10	21.20	367	2,720	59.2%	0.32	0.0040	-0.515	580	65.55	71.60	234	1,450	56.5%	-0.68	0.0040	-0.517
12.55	19.90	146	61	59.0%	0.31	0.0039	-0.503	585	69.30	76.25	91	87	57.3%	-0.70	0.0039	-0.504
11.45	18.70	244	2,113	59.1%	0.29	0.0038	-0.489	590	73.05	80.60	42	621	57.7%	-0.72	0.0038	-0.491
9.15	16.50	2,112	5,946	58.9%	0.26	0.0036	-0.462	600	80.90	88.35	59	2,547	57.5%	-0.75	0.0036	-0.463
7.20	14.55	297	2,327	58.8%	0.23	0.0033	-0.433	610	89.00	96.45	13	1,233	57.4%	-0.78	0.0034	-0.433
5.45	12.95	1,019	11.4K	58.7%	0.20	0.0031	-0.403	620	97.40	104.75	29	1,707	57.1%	-0.81	0.0032	-0.403
4.00	11.50	302	4,694	58.7%	0.18	0.0028	-0.374	630	106.00	113.40	46	1,021	57.0%	-0.83	0.0029	-0.374
2.73	10.30	273	2,058	58.6%	0.16	0.0026	-0.346	640	114.85	122.20	13	691	56.8%	-0.85	0.0027	-0.345
1.65	9.30	515	5,012	58.7%	0.14	0.0024	-0.319	650	123.85	131.25	3	359	56.7%	-0.87	0.0025	-0.317
0.7600	8.45	209	2,448	58.8%	0.12	0.0022	-0.295	660	133.05	140.40		272	56.4%	-0.89	0.0023	-0.292
0.0100	7.70	3,330	3,379	58.8%	0.11	0.0020	-0.272	670	142.40	149.75		152	56.3%	-0.90	0.0021	-0.268
0.0100	7.15	320	2,044	60.4%	0.10	0.0018	-0.251	680	151.90	159.20	10	117	56.1%	-0.92	0.0019	-0.247
0.0100	6.65	132	3,071	61.8%	0.09	0.0016	-0.232	690	161.30	168.75		98	55.0%	-0.93	0.0017	-0.229
0.0100	6.50	649	8,299	64.0%	0.08	0.0015	-0.216	700	171.15	178.35		134	54.9%	-0.94	0.0016	-0.211
0.0100	6.25	176	868	65.8%	0.07	0.0013	-0.201	710	180.70	188.10	1	50	51.3%	-0.94	0.0014	-0.196
0.0100	5.95	154	2,346	67.4%	0.06	0.0012	-0.188	720	190.70	197.90	15	90		-0.95	0.0013	-0.182
0.0100	5.65	111	696	68.9%	0.06	0.0011	-0.176	730	200.55	207.75		120		-0.96	0.0012	-0.173
0.0100	5.45	68	413	70.5%	0.05	0.0010	-0.166	740	210.45	217.65		199		-0.96	0.0012	-0.163
0.0300	5.10	634	6,405	71.8%	0.05	0.0009	-0.158	750	220.20	227.55		16		-0.97	0.0011	-0.153
0.0200	5.10	63	927	73.8%	0.04	0.0009	-0.150	760	230.15	237.50		67		-0.97	0.0010	-0.142
0.0300	5.00	139	788	75.6%	0.04	0.0008	-0.143	770	240.30	247.50		31		-0.97	0.0009	-0.133
0.0100	4.90	76	570	77.2%	0.04	0.0008	-0.137	780	250.30	257.40		1		-0.98	0.0009	-0.125

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 — Nov 20, 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 — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità