AMD optieketen Advanced Micro Devices, Inc.

Vervaldatum Cboe delayed options data · per 16:03 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 ±13.9% (465.31–615.26) · ATM IV 59.5% · P/C open interest 1.08

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
259.00	263.60		1,238	53.1%	0.99	0.0001	-0.011	280	0.2600	0.3800		543	95.7%	-0.01	0.0001	-0.043
249.10	255.20		511	103.2%	0.99	0.0001	-0.017	290	0.1700	0.4800		1,097	91.2%	-0.01	0.0001	-0.048
239.45	243.85		1,376	84.6%	0.99	0.0002	-0.025	300	0.4300	0.5100	20	3,694	90.9%	-0.01	0.0002	-0.054
229.35	234.50		522	87.1%	0.99	0.0002	-0.032	310	0.5100	0.6000	5	970	88.3%	-0.01	0.0002	-0.061
219.50	225.25		242	90.1%	0.99	0.0002	-0.041	320	0.5900	0.7100	6	1,609	85.7%	-0.01	0.0002	-0.068
209.65	215.50		776	87.7%	0.98	0.0003	-0.050	330	0.6900	0.8100		3,446	83.0%	-0.02	0.0003	-0.076
199.80	204.40		623	75.0%	0.98	0.0003	-0.061	340	0.8000	0.9000		1,377	80.1%	-0.02	0.0004	-0.086
190.00	194.60		927	73.6%	0.98	0.0004	-0.073	350	0.9700	1.06	109	3,827	77.9%	-0.02	0.0004	-0.096
180.20	184.85		574	72.0%	0.97	0.0005	-0.086	360	1.15	1.25	2	3,422	75.6%	-0.03	0.0005	-0.109
170.45	175.10		475	70.2%	0.97	0.0006	-0.101	370	1.37	1.48	1	1,666	73.5%	-0.03	0.0006	-0.123
160.80	165.45		666	69.0%	0.96	0.0007	-0.119	380	1.63	1.77	48	2,277	71.4%	-0.04	0.0007	-0.139
151.15	155.85		530	67.4%	0.96	0.0008	-0.139	390	2.08	2.11	111	2,044	69.9%	-0.04	0.0008	-0.158
142.80	146.15		879	69.0%	0.95	0.0010	-0.163	400	2.51	2.58	41	5,890	68.2%	-0.05	0.0010	-0.180
132.25	136.95		290	64.9%	0.94	0.0012	-0.189	410	3.05	3.20	285	4,482	66.8%	-0.06	0.0012	-0.206
123.00	127.75	1	400	64.0%	0.92	0.0014	-0.219	420	3.75	3.95	9	1,811	65.6%	-0.08	0.0014	-0.235
116.10	118.60		6,501	67.0%	0.91	0.0016	-0.253	430	4.60	4.85	69	11.5K	64.3%	-0.09	0.0016	-0.268
106.75	109.90	1	262	65.1%	0.89	0.0019	-0.290	440	5.75	6.00	242	19.4K	63.5%	-0.11	0.0019	-0.303
97.20	100.75	30	659	61.9%	0.87	0.0022	-0.329	450	7.10	7.35	43	4,768	62.5%	-0.14	0.0022	-0.342
89.25	94.00	30	454	63.7%	0.84	0.0025	-0.369	460	8.75	9.10	645	3,179	62.0%	-0.16	0.0025	-0.381
81.80	85.35	10	782	62.8%	0.81	0.0028	-0.410	470	10.70	11.10	410	4,031	61.3%	-0.19	0.0028	-0.421
74.90	76.95	2	859	62.1%	0.78	0.0031	-0.449	480	13.15	13.55	375	3,346	61.1%	-0.22	0.0031	-0.459
67.55	69.25	45	669	61.0%	0.74	0.0033	-0.486	490	15.80	16.60	245	2,534	60.9%	-0.26	0.0034	-0.495
64.25	67.10	10	13	62.2%	0.73	0.0035	-0.503	495	17.35	17.85	72	25	60.4%	-0.27	0.0035	-0.512
60.40	62.25	61	2,583	60.2%	0.71	0.0036	-0.520	500	19.15	19.60	320	5,851	60.5%	-0.29	0.0036	-0.528
57.45	58.60	49	7	59.9%	0.69	0.0037	-0.534	505	20.70	21.40	20	66	60.2%	-0.31	0.0037	-0.542
54.65	55.45	124	1,248	60.1%	0.67	0.0038	-0.548	510	22.70	23.15	168	1,664	60.1%	-0.33	0.0038	-0.555
51.65	52.35	71	45	59.9%	0.65	0.0039	-0.560	515	24.35	25.10	24	55	59.7%	-0.35	0.0039	-0.567
50.15	50.85	38	33	59.8%	0.64	0.0039	-0.566	517.5	25.70	26.15	111	67	60.0%	-0.36	0.0040	-0.573
48.70	49.55	165	1,968	59.8%	0.63	0.0040	-0.571	520	26.65	27.20	667	2,372	59.8%	-0.37	0.0040	-0.577
47.45	48.25	59	28	60.1%	0.62	0.0040	-0.575	522.5	27.60	28.30	37	52	59.7%	-0.38	0.0040	-0.582
46.00	46.75	39	12	59.8%	0.61	0.0040	-0.580	525	28.75	29.40	82	113	59.7%	-0.39	0.0041	-0.586
44.75	45.30	198	31	59.8%	0.60	0.0041	-0.583	527.5	29.95	30.50	61	31	59.6%	-0.40	0.0041	-0.590
43.35	44.00	91	1,319	59.8%	0.59	0.0041	-0.587	530	31.15	31.75	134	3,152	59.7%	-0.41	0.0041	-0.593
42.05	42.75	25	32	59.8%	0.58	0.0041	-0.590	532.5	32.40	32.85	255	118	59.6%	-0.43	0.0042	-0.596
40.80	41.35	53	55	59.6%	0.57	0.0042	-0.592	535	33.50	34.10	79	34	59.5%	-0.44	0.0042	-0.598
39.60	40.15	42	28	59.6%	0.56	0.0042	-0.595	537.5	34.80	35.50	93	71	59.6%	-0.45	0.0042	-0.600
38.30	38.90	193	1,901	59.5%	0.55	0.0042	-0.596	540	36.20	36.55	113	2,554	59.5%	-0.46	0.0042	-0.602
37.10	37.65	77	146	59.5%	0.53	0.0042	-0.598	542.5	37.40	37.85	71	45	59.4%	-0.47	0.0042	-0.603
36.05	36.55	42	170	59.6%	0.52	0.0042	-0.599	545	38.75	39.25	35	67	59.4%	-0.48	0.0043	-0.603
34.90	35.35	56	60	59.5%	0.51	0.0042	-0.599	547.5	39.95	40.60	56	40	59.2%	-0.49	0.0043	-0.604
33.80	34.30	563	3,522	59.5%	0.50	0.0042	-0.599	550	41.35	42.00	315	5,974	59.2%	-0.50	0.0043	-0.604
32.65	33.15	52	132	59.4%	0.49	0.0042	-0.599	552.5	42.15	43.45	19	99	58.7%	-0.51	0.0043	-0.603
31.65	32.15	47	178	59.4%	0.48	0.0042	-0.598	555	43.60	45.05	12	157	58.9%	-0.52	0.0043	-0.602
30.60	31.05	19	63	59.3%	0.47	0.0042	-0.597	557.5	45.10	46.35	27	8	58.7%	-0.53	0.0043	-0.601
29.55	30.00	326	1,264	59.2%	0.46	0.0042	-0.595	560	46.65	48.10	52	5,757	59.0%	-0.54	0.0043	-0.599
28.55	29.10	35	40	59.2%	0.45	0.0042	-0.593	562.5	48.80	49.40	18	13	59.2%	-0.55	0.0043	-0.597
27.65	28.10	6	44	59.2%	0.44	0.0042	-0.591	565	50.40	50.85	92	8	59.2%	-0.56	0.0042	-0.594
25.80	26.20	115	1,350	59.1%	0.42	0.0042	-0.585	570	52.90	54.10	46	1,817	58.7%	-0.58	0.0042	-0.588
24.05	24.60	13	100	59.2%	0.40	0.0041	-0.578	575	56.70	57.30	7	36	59.1%	-0.60	0.0042	-0.581
22.40	22.90	179	2,720	59.1%	0.38	0.0041	-0.570	580	60.05	60.80	21	1,450	59.2%	-0.62	0.0041	-0.572
20.85	21.25	69	61	59.0%	0.36	0.0040	-0.560	585	63.55	64.15	15	87	59.1%	-0.64	0.0041	-0.562
19.35	19.75	57	2,113	58.9%	0.35	0.0039	-0.549	590	66.85	67.65	49	621	58.8%	-0.66	0.0040	-0.551
16.70	17.05	357	5,946	58.9%	0.31	0.0038	-0.525	600	74.45	75.05	56	2,547	59.1%	-0.69	0.0038	-0.526
14.30	14.70	149	2,327	58.9%	0.28	0.0036	-0.497	610	81.45	83.20	5	1,233	58.9%	-0.73	0.0036	-0.499
12.25	12.60	538	11.4K	58.9%	0.25	0.0034	-0.468	620	89.10	91.65	10	1,707	59.1%	-0.76	0.0034	-0.469
10.45	10.80	315	4,694	58.9%	0.22	0.0032	-0.437	630	96.85	99.95	17	1,021	58.7%	-0.79	0.0032	-0.437
8.90	9.20	227	2,058	58.9%	0.19	0.0029	-0.405	640	104.30	108.40	32	691	57.5%	-0.81	0.0030	-0.405
7.50	7.85	222	5,012	58.9%	0.17	0.0027	-0.374	650	114.30	118.40		359	60.8%	-0.84	0.0028	-0.373
6.35	6.70	118	2,448	59.0%	0.15	0.0025	-0.342	660	122.30	127.35		272	60.0%	-0.86	0.0026	-0.341
5.40	5.70	51	3,379	59.2%	0.13	0.0022	-0.312	670	131.30	135.35		152	58.4%	-0.88	0.0024	-0.311
4.55	4.85	129	2,044	59.3%	0.11	0.0020	-0.284	680	140.10	144.90		117	58.2%	-0.90	0.0021	-0.281
3.85	4.10	23	3,071	59.4%	0.10	0.0018	-0.257	690	149.65	154.85		98	60.0%	-0.91	0.0020	-0.254
3.30	3.50	180	8,299	59.7%	0.09	0.0016	-0.232	700	157.90	164.30		134	57.2%	-0.93	0.0018	-0.229
2.76	2.96	57	868	59.7%	0.08	0.0015	-0.209	710	168.65	173.85		50	60.4%	-0.94	0.0016	-0.205
2.36	2.54	39	2,346	60.1%	0.07	0.0013	-0.188	720	177.40	183.50		90	57.8%	-0.95	0.0014	-0.184
1.99	2.16	9	696	60.3%	0.06	0.0012	-0.169	730	188.65	193.20		120	63.2%	-0.96	0.0013	-0.167
1.70	1.86	116	413	60.6%	0.05	0.0010	-0.151	740	198.15	202.95		199	62.9%	-0.97	0.0012	-0.148
1.45	1.60	66	6,405	60.9%	0.04	0.0009	-0.135	750	206.80	212.80		16	56.2%	-0.97	0.0011	-0.128
1.24	1.39	240	927	61.3%	0.04	0.0008	-0.121	760	217.15	222.70		67	60.6%	-0.98	0.0010	-0.116
1.08	1.20	6	788	61.8%	0.03	0.0007	-0.108	770	227.25	232.60		31	62.5%	-0.99	0.0008	-0.103
0.9300	1.04	46	570	62.1%	0.03	0.0007	-0.097	780	237.25	242.55		1	64.0%	-0.99	0.0007	-0.085
0.8000	0.9100	2	311	62.5%	0.02	0.0006	-0.086	790	247.20	252.50			64.8%	-0.99	0.0005	-0.077
0.6800	0.7900	129	4,148	62.8%	0.02	0.0005	-0.077	800	257.15	262.50			66.1%	-1.00	0.0004	-0.073
0.5900	0.6800	3	1,163	63.2%	0.02	0.0005	-0.069	810	266.35	272.50				-1.00	0.0003	-0.068

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 — Nov 20, 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 — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen