AMD цепочка опционов Advanced Micro Devices, Inc.

Экспирация Cboe delayed options data · по состоянию на 13:03 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±13.8% (457.79–604.19) · ATM IV 59.1% · P/C открытого интереса 1.08

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
257.90	265.90	1	832	101.0%	0.99	0.0001	-0.020	270	0	4.25	7	1,096	130.3%	-0.01	0.0001	-0.052
248.45	256.00	1	1,238	103.3%	0.99	0.0002	-0.028	280	0	4.35	17	543	124.7%	-0.01	0.0002	-0.059
238.55	246.10	7	511	99.3%	0.99	0.0002	-0.036	290	0	4.40	4	1,097	118.9%	-0.01	0.0002	-0.065
228.25	236.20	3	1,376	91.5%	0.99	0.0002	-0.044	300	0	4.55	15	3,694	113.9%	-0.01	0.0002	-0.073
218.80	226.35		522	92.3%	0.98	0.0003	-0.054	310	0	4.60	88	970	108.4%	-0.01	0.0003	-0.081
208.95	216.50	2	242	89.1%	0.98	0.0003	-0.064	320	0.0200	4.70	27	1,609	103.5%	-0.02	0.0003	-0.090
199.10	206.65		776	85.7%	0.98	0.0004	-0.075	330	0.0100	4.90	63	3,446	98.9%	-0.02	0.0004	-0.100
189.30	196.85	2	623	82.9%	0.98	0.0004	-0.087	340	0.0500	5.05	431	1,377	94.3%	-0.02	0.0004	-0.111
179.10	187.05	5	927	77.8%	0.97	0.0005	-0.100	350	0.0800	5.20	68	3,827	89.8%	-0.03	0.0005	-0.123
169.35	177.30	1	574	75.3%	0.97	0.0006	-0.115	360	0.1800	5.50	20	3,422	86.1%	-0.03	0.0006	-0.137
159.65	167.60		475	73.1%	0.96	0.0007	-0.132	370	0.0100	5.85	6	1,666	81.7%	-0.04	0.0007	-0.152
150.05	158.00	1	666	71.2%	0.95	0.0008	-0.151	380	0.0100	6.20	23	2,277	77.8%	-0.05	0.0008	-0.170
140.50	148.45		530	69.3%	0.94	0.0010	-0.173	390	0.0100	6.70	104	2,044	74.2%	-0.05	0.0010	-0.191
131.10	139.05	11	879	67.8%	0.93	0.0012	-0.197	400	0.0100	7.15	589	5,890	70.5%	-0.07	0.0012	-0.214
122.20	129.75	16	290	67.1%	0.92	0.0014	-0.225	410	0.0100	7.55	149	4,482	66.6%	-0.08	0.0014	-0.240
113.10	120.65	103	400	65.8%	0.91	0.0016	-0.255	420	0.9800	8.40	558	1,811	65.5%	-0.09	0.0016	-0.270
103.95	111.80	74	6,501	64.3%	0.89	0.0019	-0.288	430	1.63	9.55	214	11.5K	63.8%	-0.11	0.0019	-0.302
95.35	103.20	2	262	63.4%	0.87	0.0022	-0.324	440	3.00	10.90	272	19.4K	63.0%	-0.13	0.0022	-0.337
86.95	94.85	2	659	62.6%	0.84	0.0025	-0.362	450	4.60	12.50	288	4,768	62.2%	-0.16	0.0025	-0.374
79.00	86.85	1	454	62.0%	0.81	0.0028	-0.400	460	6.60	14.45	317	3,179	61.7%	-0.19	0.0028	-0.411
71.25	79.20	25	782	61.4%	0.78	0.0031	-0.438	470	8.90	16.75	232	4,031	61.1%	-0.22	0.0031	-0.448
63.95	71.90	19	859	60.9%	0.75	0.0034	-0.473	480	11.60	19.50	215	3,346	60.7%	-0.25	0.0034	-0.482
57.05	65.00	39	669	60.4%	0.71	0.0036	-0.505	490	14.65	22.50	270	2,534	60.2%	-0.29	0.0036	-0.514
54.45	61.15	24	13	60.3%	0.69	0.0037	-0.520	495	16.35	24.30	31	25	60.1%	-0.31	0.0038	-0.528
51.25	58.05	68	2,583	60.2%	0.67	0.0039	-0.533	500	18.20	26.10	483	5,851	59.9%	-0.33	0.0039	-0.541
48.15	54.80	7	7	59.8%	0.65	0.0040	-0.545	505	20.10	27.85	153	66	59.6%	-0.35	0.0040	-0.552
45.15	51.70	16	1,248	59.5%	0.63	0.0040	-0.555	510	22.10	29.90	199	1,664	59.4%	-0.37	0.0041	-0.562
42.30	48.95	63	45	59.4%	0.61	0.0041	-0.564	515	24.35	32.00	102	55	59.3%	-0.39	0.0042	-0.570
40.40	48.25	41	33	59.5%	0.60	0.0042	-0.568	517.5	25.50	33.10	111	67	59.2%	-0.40	0.0042	-0.574
39.05	46.90	34	1,968	59.4%	0.59	0.0042	-0.571	520	26.50	34.25	292	2,372	59.1%	-0.41	0.0042	-0.577
38.00	45.60	63	28	59.6%	0.58	0.0042	-0.574	522.5	27.90	35.55	97	52	59.3%	-0.42	0.0043	-0.580
36.65	44.00	12	12	59.2%	0.57	0.0042	-0.576	525	29.10	36.75	233	113	59.2%	-0.43	0.0043	-0.582
35.40	43.05	94	31	59.4%	0.56	0.0043	-0.578	527.5	30.35	38.00	38	31	59.2%	-0.45	0.0043	-0.584
33.95	41.80	203	1,319	59.2%	0.55	0.0043	-0.580	530	31.40	39.25	587	3,152	59.0%	-0.46	0.0043	-0.585
32.75	40.60	35	32	59.1%	0.54	0.0043	-0.581	532.5	32.95	40.55	182	118	59.1%	-0.47	0.0044	-0.586
31.55	39.40	68	55	59.0%	0.52	0.0043	-0.582	535	34.25	41.90	53	34	59.1%	-0.48	0.0044	-0.587
30.40	38.25	32	28	59.0%	0.51	0.0043	-0.582	537.5	35.65	43.20	135	71	59.0%	-0.49	0.0044	-0.587
29.45	37.15	153	1,901	59.1%	0.50	0.0043	-0.582	540	37.10	44.60	196	2,554	59.1%	-0.50	0.0044	-0.587
28.15	36.05	198	146	58.9%	0.49	0.0043	-0.582	542.5	38.50	46.00	92	45	59.0%	-0.51	0.0044	-0.586
27.25	35.00	249	170	59.0%	0.48	0.0043	-0.581	545	39.90	47.40	114	67	58.9%	-0.52	0.0044	-0.585
26.05	33.95	91	60	58.8%	0.47	0.0043	-0.580	547.5	41.05	48.90	122	40	58.7%	-0.53	0.0044	-0.584
25.05	32.90	810	3,522	58.8%	0.46	0.0043	-0.578	550	42.95	50.35	510	5,974	58.9%	-0.54	0.0044	-0.582
24.05	31.95	156	132	58.7%	0.45	0.0043	-0.576	552.5	44.00	51.85	129	99	58.5%	-0.55	0.0044	-0.579
23.20	30.95	257	178	58.8%	0.44	0.0043	-0.573	555	45.55	53.40	254	157	58.5%	-0.56	0.0044	-0.577
22.25	30.00	84	63	58.7%	0.43	0.0043	-0.570	557.5	47.10	54.70	19	8	58.2%	-0.57	0.0043	-0.574
21.35	29.10	348	1,264	58.7%	0.42	0.0043	-0.567	560	48.70	56.55	175	5,757	58.4%	-0.58	0.0043	-0.570
20.30	28.20	63	40	58.5%	0.41	0.0042	-0.564	562.5	51.55	57.65	21	13	59.0%	-0.59	0.0043	-0.567
19.60	27.35	85	44	58.6%	0.40	0.0042	-0.560	565	53.10	59.25	10	8	58.9%	-0.60	0.0043	-0.563
17.80	25.70	197	1,350	58.4%	0.38	0.0042	-0.551	570	56.30	62.60	136	1,817	58.7%	-0.62	0.0042	-0.554
16.35	24.10	144	100	58.4%	0.36	0.0041	-0.541	575	60.05	66.00	58	36	58.9%	-0.64	0.0042	-0.544
14.75	22.65	367	2,720	58.3%	0.34	0.0040	-0.530	580	63.25	69.55	234	1,450	58.5%	-0.66	0.0041	-0.532
13.35	21.25	146	61	58.2%	0.32	0.0039	-0.518	585	65.90	73.70	91	87	58.1%	-0.68	0.0040	-0.520
12.05	19.95	244	2,113	58.1%	0.31	0.0038	-0.506	590	69.60	77.55	42	621	58.1%	-0.70	0.0039	-0.508
9.70	17.60	2,112	5,946	58.1%	0.27	0.0036	-0.479	600	77.25	85.20	59	2,547	58.0%	-0.73	0.0037	-0.480
7.60	15.55	297	2,327	57.9%	0.24	0.0034	-0.450	610	85.20	93.15	13	1,233	57.9%	-0.76	0.0035	-0.451
5.85	13.80	1,019	11.4K	57.9%	0.21	0.0032	-0.421	620	93.45	101.45	29	1,707	57.8%	-0.79	0.0033	-0.422
4.30	12.25	302	4,694	57.8%	0.19	0.0029	-0.393	630	101.95	109.95	46	1,021	57.8%	-0.82	0.0030	-0.392
3.00	10.95	273	2,058	57.8%	0.17	0.0027	-0.365	640	110.70	118.65	13	691	57.8%	-0.84	0.0028	-0.364
1.89	9.80	515	5,012	57.9%	0.15	0.0025	-0.338	650	119.60	127.60	3	359	57.7%	-0.86	0.0026	-0.337
0.9600	8.90	209	2,448	58.0%	0.13	0.0023	-0.314	660	128.75	136.70		272	57.8%	-0.88	0.0024	-0.312
0.1600	8.10	3,330	3,379	58.0%	0.12	0.0021	-0.292	670	138.00	146.00		152	57.9%	-0.89	0.0022	-0.289
0.0100	7.10	320	2,044	58.5%	0.10	0.0019	-0.272	680	147.40	155.40	10	117	58.0%	-0.91	0.0020	-0.268
0.0100	6.60	132	3,071	60.1%	0.09	0.0017	-0.255	690	156.95	164.90		98	58.2%	-0.92	0.0018	-0.250
0.0100	6.50	649	8,299	62.3%	0.09	0.0016	-0.239	700	166.55	174.50		134	58.3%	-0.93	0.0017	-0.235
0.0100	6.25	176	868	64.1%	0.08	0.0014	-0.226	710	176.25	184.25	1	50	58.7%	-0.93	0.0016	-0.221
0.0100	5.90	154	2,346	65.6%	0.07	0.0013	-0.214	720	186.05	194.00	15	90	59.0%	-0.94	0.0014	-0.208
0.0100	5.65	111	696	67.3%	0.07	0.0012	-0.204	730	195.85	203.85		120	59.4%	-0.95	0.0013	-0.198
0.0100	5.45	68	413	69.0%	0.06	0.0011	-0.195	740	205.75	213.70		199	59.7%	-0.95	0.0012	-0.188
0.0300	5.10	634	6,405	70.2%	0.06	0.0010	-0.188	750	215.65	223.60		16	59.9%	-0.96	0.0012	-0.182
0.0200	5.10	63	927	72.3%	0.05	0.0010	-0.181	760	225.60	233.55		67	60.6%	-0.96	0.0011	-0.176
0.0300	5.00	139	788	74.1%	0.05	0.0009	-0.175	770	235.55	243.55		31	61.5%	-0.96	0.0010	-0.170
0.0100	4.90	76	570	75.7%	0.05	0.0009	-0.171	780	245.55	253.50		1	61.8%	-0.97	0.0010	-0.164
0	4.80	12	311	77.3%	0.04	0.0008	-0.166	790	255.55	263.50			63.5%	-0.97	0.0009	-0.158

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

AMD цепочка опционов Advanced Micro Devices, Inc.

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный