AMD optieketen Advanced Micro Devices, Inc.

Vervaldatum Cboe delayed options data · per 06:33 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±7.9% (420.56–492.81) · ATM IV 47.3% · P/C open interest 1.31

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
226.00	228.55	1	2,573		1.00	0.0000	0.000	230	0.0100	0.3300	4	3,061	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	1,802	102.7%	-0.00	0.0000	-0.009
206.05	209.40	304	3,402		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	6,235		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	2,905	93.5%	-0.00	0.0001	-0.015
176.15	178.70	6	1,729		1.00	0.0001	0.000	280	0.0400	0.1200	38	3,149	88.7%	-0.00	0.0001	-0.017
166.15	168.75	6	1,293		1.00	0.0001	-0.001	290	0.0500	0.1000	11	2,496	82.3%	-0.00	0.0001	-0.020
156.20	158.80	16	7,077		1.00	0.0002	-0.006	300	0.0600	0.1000	24	10.5K	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	961	73.0%	-0.01	0.0002	-0.030
136.30	138.90	3	2,997		0.99	0.0003	-0.020	320	0.1200	0.1900	19	6,096	71.5%	-0.01	0.0003	-0.036
126.40	129.00	1	1,934		0.99	0.0004	-0.030	330	0.1600	0.2700	16	2,405	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	3,001	50.8%	0.98	0.0007	-0.059	350	0.3300	0.4300	146	8,139	62.5%	-0.02	0.0007	-0.072
96.75	99.30	18	1,676	52.0%	0.98	0.0010	-0.079	360	0.4400	0.6300	32	2,775	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	5,136	56.1%	-0.03	0.0013	-0.116
77.25	79.80	48	3,080	50.2%	0.95	0.0018	-0.138	380	0.9300	1.10	128	5,409	54.6%	-0.05	0.0018	-0.148
67.70	70.25	9	957	49.1%	0.94	0.0025	-0.181	390	1.31	1.47	66	3,202	52.1%	-0.06	0.0025	-0.190
58.40	60.95	50	2,509	48.2%	0.91	0.0034	-0.236	400	1.99	2.23	801	9,682	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	4,117	49.4%	-0.13	0.0045	-0.310
41.15	43.55	19	935	46.8%	0.82	0.0057	-0.376	420	4.50	5.15	931	7,816	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	1,048	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	4,978	47.9%	-0.25	0.0070	-0.454
30.40	32.20	10	2	46.9%	0.71	0.0075	-0.480	435	8.25	8.95	1,060	2,749	47.6%	-0.29	0.0075	-0.486
27.45	29.45	12	1,339	46.9%	0.68	0.0080	-0.508	440	9.95	10.85	257	7,566	47.8%	-0.33	0.0080	-0.514
25.75	27.45	32	25	47.4%	0.65	0.0082	-0.521	442.5	10.20	12.00	7	186	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	232	47.6%	-0.37	0.0084	-0.537
22.80	23.95	13	17	46.7%	0.61	0.0085	-0.541	447.5	12.80	13.55	20	280	47.5%	-0.39	0.0086	-0.546
21.55	22.55	145	2,379	46.8%	0.59	0.0086	-0.549	450	13.65	14.80	258	5,875	47.7%	-0.41	0.0087	-0.553
20.30	21.20	46	853	47.1%	0.57	0.0088	-0.555	452.5	15.05	16.25	17	420	48.0%	-0.43	0.0088	-0.559
19.20	19.75	185	125	47.1%	0.55	0.0088	-0.559	455	16.20	17.05	121	250	47.6%	-0.46	0.0089	-0.564
18.00	18.50	50	80	47.0%	0.52	0.0089	-0.562	457.5	17.40	18.35	78	378	47.5%	-0.48	0.0089	-0.566
16.55	17.40	120	1,856	46.6%	0.50	0.0089	-0.563	460	18.75	19.50	297	3,287	47.1%	-0.50	0.0090	-0.567
15.35	16.10	288	95	46.6%	0.48	0.0089	-0.562	462.5	19.50	21.05	68	68	46.5%	-0.52	0.0090	-0.566
14.20	15.00	105	201	46.4%	0.46	0.0088	-0.559	465	20.95	22.55	109	229	46.6%	-0.54	0.0089	-0.563
13.30	13.85	72	131	46.4%	0.44	0.0088	-0.555	467.5	22.85	24.05	24	38	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	2,593	46.9%	-0.59	0.0088	-0.553
11.45	12.10	15	291	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	978	46.8%	0.37	0.0084	-0.534	475	27.60	28.90	107	516	47.3%	-0.63	0.0085	-0.537
9.60	10.40	16	110	46.8%	0.35	0.0083	-0.524	477.5	29.25	30.55	93	225	47.2%	-0.65	0.0084	-0.527
8.85	9.60	442	3,855	47.0%	0.33	0.0081	-0.513	480	30.95	31.80	49	4,039	46.4%	-0.67	0.0082	-0.516
8.35	8.90	10	282	46.8%	0.32	0.0079	-0.501	482.5	32.60	33.70	13	74	46.4%	-0.69	0.0080	-0.504
7.65	8.20	248	209	46.7%	0.30	0.0077	-0.488	485	33.90	36.55	71	95	47.1%	-0.71	0.0078	-0.491
7.00	7.60	345	68	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	3,772	46.9%	0.26	0.0072	-0.460	490	38.10	40.50	17	2,480	48.8%	-0.74	0.0073	-0.463
5.80	6.50	18	128	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	155	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	126	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	9,136	47.4%	0.20	0.0062	-0.399	500	45.60	48.75	62	3,304	47.8%	-0.80	0.0063	-0.400
3.85	4.35	433	198	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	2,565	47.5%	0.15	0.0052	-0.336	510	54.25	57.00	27	1,515	45.1%	-0.85	0.0053	-0.336
2.78	3.10	75	272	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	4,968	48.5%	0.12	0.0042	-0.278	520	63.15	66.65	18	1,605	49.4%	-0.89	0.0043	-0.276
1.74	1.87	1,430	4,819	49.4%	0.09	0.0034	-0.226	530	72.55	76.00	4	1,025	50.5%	-0.92	0.0035	-0.225
1.27	1.36	123	4,792	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	6,013	51.1%	0.05	0.0021	-0.148	550	91.85	95.25	21	2,308	53.6%	-0.96	0.0023	-0.161
0.6500	0.7800	491	4,303	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	1,815	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	4,220	54.4%	0.02	0.0010	-0.080	580	121.85	124.65	4	143	60.9%	-0.99	0.0011	-0.078
0.2500	0.4200	37	2,317	56.2%	0.02	0.0008	-0.066	590	131.95	134.55		151	64.5%	-1.00	0.0007	-0.065
0.2000	0.3600	135	9,352	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	1,926	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	4,207	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	140	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	8,162	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	1,113	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	651	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	3,598	71.3%	0.00	0.0002	-0.020	680	221.95	224.50			93.3%	-1.00	0.0000	-0.053

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

AMD optieketen Advanced Micro Devices, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie