AMD cadeia de opções Advanced Micro Devices, Inc.

Expiração Cboe delayed options data · em 00:33 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±13.7% (465.03–612.73) · IV ATM 58.4% · P/C open interest 1.08

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
266.80	271.80	1	832	102.3%	0.99	0.0001	-0.003	270	0.2600	0.3700	7	1,095	98.5%	-0.01	0.0001	-0.035
257.05	263.20	1	1,238	114.0%	0.99	0.0001	-0.009	280	0.2000	0.5700	17	544	96.1%	-0.01	0.0001	-0.040
246.55	253.85	7	518	108.3%	0.99	0.0001	-0.017	290	0.3400	0.6200	4	1,096	94.1%	-0.01	0.0001	-0.046
238.10	242.15	3	1,376	101.4%	0.99	0.0002	-0.024	300	0.3000	0.5200	15	3,691	87.6%	-0.01	0.0002	-0.053
227.40	233.45		522	99.7%	0.99	0.0002	-0.033	310	0.3500	0.6000	88	923	84.8%	-0.01	0.0002	-0.060
217.55	223.65	2	244	97.0%	0.99	0.0002	-0.042	320	0.5800	0.9300	27	1,630	85.9%	-0.01	0.0002	-0.068
207.70	213.80		776	93.1%	0.98	0.0003	-0.052	330	0.7300	0.8700	63	3,436	82.1%	-0.02	0.0003	-0.077
197.60	204.95	2	623	91.9%	0.98	0.0004	-0.063	340	0.8600	0.9800	431	1,293	79.5%	-0.02	0.0004	-0.087
188.25	192.95	5	925	80.5%	0.98	0.0004	-0.075	350	1.00	1.15	68	3,813	77.0%	-0.02	0.0004	-0.098
178.50	183.55	1	573	79.5%	0.97	0.0005	-0.089	360	1.18	1.33	20	3,422	74.6%	-0.03	0.0005	-0.111
168.80	173.90		475	77.1%	0.97	0.0006	-0.105	370	1.41	1.57	6	1,671	72.5%	-0.03	0.0006	-0.125
158.90	164.20	1	666	73.6%	0.96	0.0007	-0.123	380	1.68	1.86	23	2,297	70.4%	-0.04	0.0007	-0.142
149.30	154.65		530	71.5%	0.95	0.0009	-0.143	390	2.06	2.24	104	2,018	68.7%	-0.05	0.0009	-0.162
141.05	144.70	11	883	71.5%	0.94	0.0010	-0.167	400	2.53	2.71	589	5,616	67.1%	-0.06	0.0010	-0.184
130.45	135.80	16	291	67.8%	0.93	0.0012	-0.194	410	3.10	3.35	149	4,467	65.7%	-0.07	0.0012	-0.210
121.30	126.20	103	408	65.6%	0.92	0.0014	-0.224	420	3.85	4.10	558	1,584	64.5%	-0.08	0.0014	-0.239
113.50	117.15	74	6,504	66.8%	0.90	0.0017	-0.257	430	4.80	5.30	214	11.8K	63.9%	-0.10	0.0017	-0.271
103.45	108.35	2	263	63.2%	0.88	0.0020	-0.293	440	5.95	6.20	272	19.3K	62.5%	-0.12	0.0020	-0.306
94.90	100.20	2	659	62.9%	0.86	0.0022	-0.331	450	7.35	8.00	288	4,744	62.2%	-0.14	0.0022	-0.343
86.60	91.95	1	455	62.0%	0.83	0.0025	-0.370	460	8.95	9.45	317	3,201	60.9%	-0.17	0.0026	-0.381
78.80	83.95	25	804	61.3%	0.80	0.0028	-0.408	470	11.05	11.50	232	4,032	60.4%	-0.20	0.0028	-0.418
71.95	75.75	19	859	62.3%	0.77	0.0031	-0.445	480	13.00	14.00	215	3,343	60.2%	-0.23	0.0032	-0.455
65.30	68.20	39	668	60.4%	0.74	0.0034	-0.479	490	16.40	16.80	270	2,477	59.8%	-0.26	0.0034	-0.488
62.05	64.05	24		59.7%	0.72	0.0035	-0.495	495	17.95	18.80	31		59.5%	-0.28	0.0036	-0.503
58.75	60.05	68	2,587	58.9%	0.70	0.0036	-0.510	500	19.60	20.00	483	5,717	59.4%	-0.30	0.0037	-0.518
54.85	58.45	7		58.2%	0.68	0.0038	-0.523	505	20.45	22.25	153		59.6%	-0.32	0.0038	-0.530
52.25	53.80	16	1,237	58.5%	0.66	0.0039	-0.535	510	23.20	23.75	199	1,738	58.9%	-0.34	0.0039	-0.542
49.95	50.80	63		59.0%	0.64	0.0040	-0.546	515	25.15	25.85	102		58.9%	-0.36	0.0040	-0.553
48.60	49.35	41		59.0%	0.63	0.0040	-0.550	517.5	26.20	27.40	111		58.7%	-0.37	0.0040	-0.557
47.00	47.95	34	1,985	58.8%	0.62	0.0040	-0.555	520	27.30	27.85	292	2,372	58.6%	-0.38	0.0041	-0.561
45.70	47.95	63		58.8%	0.61	0.0041	-0.559	522.5	27.30	29.65	97		58.6%	-0.39	0.0041	-0.565
44.10	45.10	12		58.5%	0.60	0.0041	-0.562	525	29.45	30.05	233		58.5%	-0.40	0.0042	-0.568
43.05	45.25	94		58.7%	0.59	0.0042	-0.565	527.5	29.75	31.20	38		58.4%	-0.41	0.0042	-0.571
41.65	42.40	203	1,298	58.6%	0.58	0.0042	-0.568	530	31.80	32.40	587	2,929	58.3%	-0.42	0.0042	-0.574
40.45	41.95	35		58.5%	0.57	0.0042	-0.571	532.5	32.10	33.60	182		58.5%	-0.44	0.0042	-0.576
39.20	40.65	68		58.5%	0.56	0.0042	-0.572	535	33.25	35.00	53		58.4%	-0.45	0.0043	-0.578
37.90	38.60	32		58.3%	0.55	0.0042	-0.574	537.5	35.35	36.45	135		58.3%	-0.46	0.0043	-0.579
36.40	37.40	153	1,900	58.4%	0.54	0.0043	-0.575	540	36.40	37.50	196	2,533	58.4%	-0.47	0.0043	-0.580
35.35	36.20	198		58.0%	0.52	0.0043	-0.576	542.5	36.95	39.15	92		58.4%	-0.48	0.0043	-0.581
34.00	35.10	249		57.9%	0.51	0.0043	-0.576	545	38.10	40.85	114		58.0%	-0.49	0.0043	-0.581
33.10	33.95	91		57.9%	0.50	0.0043	-0.576	547.5	40.80	41.50	122		58.0%	-0.50	0.0043	-0.581
32.20	32.85	810	3,336	58.2%	0.49	0.0043	-0.575	550	42.15	43.55	510	5,845	57.9%	-0.51	0.0043	-0.580
31.15	31.75	156		58.1%	0.48	0.0043	-0.574	552.5	42.50	44.45	129		58.0%	-0.52	0.0043	-0.579
30.10	30.70	257		58.1%	0.47	0.0043	-0.573	555	45.00	46.55	254		58.5%	-0.53	0.0043	-0.577
28.90	29.70	84		57.9%	0.46	0.0043	-0.571	557.5	46.40	47.25	19		57.8%	-0.54	0.0043	-0.575
27.90	28.70	348	1,175	57.8%	0.45	0.0043	-0.569	560	47.95	48.80	175	5,733	57.7%	-0.55	0.0043	-0.573
27.10	27.70	63		57.9%	0.44	0.0043	-0.567	562.5	49.30	51.15	21		57.5%	-0.56	0.0043	-0.571
26.15	26.80	85		57.9%	0.43	0.0042	-0.564	565	50.85	52.65	10		58.1%	-0.57	0.0043	-0.568
23.85	24.95	197	1,303	57.2%	0.41	0.0042	-0.557	570	53.95	55.85	136	1,780	58.1%	-0.59	0.0043	-0.560
22.65	23.20	144		57.7%	0.39	0.0042	-0.549	575	56.45	59.00	58		58.0%	-0.61	0.0042	-0.552
21.05	21.60	367	2,772	57.6%	0.37	0.0041	-0.540	580	60.85	62.60	234	1,451	58.2%	-0.63	0.0042	-0.543
19.40	20.05	146		57.5%	0.35	0.0040	-0.529	585	62.40	66.75	91		58.7%	-0.65	0.0041	-0.532
18.10	19.45	244	2,061	57.4%	0.33	0.0040	-0.518	590	65.95	70.50	42	619	57.4%	-0.67	0.0040	-0.520
15.45	16.00	2,112	5,758	57.4%	0.30	0.0038	-0.492	600	74.75	76.40	59	2,560	56.7%	-0.71	0.0038	-0.494
13.25	13.70	297	2,310	57.4%	0.27	0.0036	-0.464	610	81.45	85.90	13	1,238	57.4%	-0.74	0.0036	-0.466
11.25	11.65	1,019	11.3K	57.2%	0.23	0.0034	-0.434	620	90.25	92.60	29	1,680	56.7%	-0.77	0.0034	-0.435
9.60	10.00	302	4,641	57.4%	0.21	0.0031	-0.403	630	97.15	101.10	46	1,011	55.3%	-0.80	0.0032	-0.404
8.05	8.70	273	2,039	57.3%	0.18	0.0029	-0.372	640	105.60	110.95	13	691	56.6%	-0.83	0.0030	-0.372
6.75	7.20	515	4,926	57.3%	0.16	0.0026	-0.341	650	114.75	119.70	3	362	57.1%	-0.85	0.0027	-0.340
5.25	6.10	209	2,408	57.5%	0.14	0.0024	-0.311	660	123.35	128.40		272	56.2%	-0.87	0.0025	-0.310
4.85	5.15	3,330	3,302	57.6%	0.12	0.0022	-0.282	670	132.45	137.50		152	56.0%	-0.89	0.0023	-0.280
4.05	4.30	320	2,002	57.5%	0.10	0.0020	-0.255	680	141.70	146.80	10	127	55.9%	-0.91	0.0021	-0.253
3.40	3.70	132	3,047	57.8%	0.09	0.0018	-0.230	690	150.35	156.45		98	54.4%	-0.92	0.0019	-0.228
2.92	3.10	649	8,213	58.1%	0.08	0.0016	-0.206	700	160.05	165.95		134	54.4%	-0.94	0.0017	-0.204
2.45	2.65	176	840	58.3%	0.07	0.0014	-0.185	710	170.25	175.55	1	50	56.0%	-0.95	0.0015	-0.184
2.07	2.25	154	2,359	58.5%	0.06	0.0012	-0.166	720	179.95	185.25	15	90	55.7%	-0.96	0.0014	-0.162
1.75	1.93	111	692	58.8%	0.05	0.0011	-0.148	730	188.75	194.95		120		-0.96	0.0012	-0.144
1.50	1.67	68	430	59.2%	0.04	0.0010	-0.133	740	199.50	204.55		199		-0.97	0.0012	-0.130
1.27	1.44	634	6,386	59.6%	0.04	0.0009	-0.118	750	208.90	214.65		16		-0.98	0.0010	-0.113
1.08	1.25	63	906	60.0%	0.03	0.0008	-0.106	760	218.40	224.55		67		-0.98	0.0009	-0.090
0.9000	1.08	139	866	60.7%	0.03	0.0007	-0.095	770	228.35	234.45		31		-0.99	0.0007	-0.085
0.7800	0.9300	76	577	60.6%	0.03	0.0006	-0.085	780	238.30	244.45		2		-0.99	0.0006	-0.078
0.6800	0.7900	12	310	61.0%	0.02	0.0005	-0.076	790	248.20	255.40				-1.00	0.0004	-0.063
0.6000	0.6900	87	4,134	61.5%	0.02	0.0005	-0.069	800	258.20	264.45				-1.00	0.0003	-0.061

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AMD cadeia de opções Advanced Micro Devices, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo