AMD цепочка опционов Advanced Micro Devices, Inc.

Экспирация Cboe delayed options data · по состоянию на 15:03 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 ±13.9% (470.50–622.80) · ATM IV 59.6% · 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
265.30	271.20		1,238	100.0%	0.99	0.0001	-0.011	280	0.1400	0.4300		543	95.7%	-0.01	0.0001	-0.044
255.40	261.30		511	96.9%	0.99	0.0001	-0.018	290	0.3600	0.4600		1,097	95.3%	-0.01	0.0001	-0.050
247.10	250.45		1,376	100.4%	0.99	0.0002	-0.025	300	0.4300	0.5100	12	3,694	92.4%	-0.01	0.0002	-0.056
235.65	241.45		522	90.4%	0.99	0.0002	-0.033	310	0.5000	0.6400	4	970	90.1%	-0.01	0.0002	-0.062
226.00	231.75		242	91.0%	0.99	0.0002	-0.042	320	0.5900	0.7300	6	1,609	87.4%	-0.01	0.0002	-0.070
215.90	221.25		776	80.2%	0.98	0.0003	-0.051	330	0.7000	0.8300		3,446	84.7%	-0.01	0.0003	-0.078
206.55	211.05		623	79.4%	0.98	0.0003	-0.061	340	0.8000	0.9200		1,377	81.8%	-0.02	0.0003	-0.087
196.25	202.15		927	80.2%	0.98	0.0004	-0.073	350	0.9400	1.08	42	3,827	79.5%	-0.02	0.0004	-0.098
187.35	191.10		574	75.6%	0.98	0.0005	-0.086	360	1.11	1.25	1	3,422	77.1%	-0.02	0.0005	-0.109
176.70	181.60		475	69.9%	0.97	0.0006	-0.101	370	1.33	1.47	1	1,666	75.0%	-0.03	0.0006	-0.123
167.00	172.95		666	73.4%	0.97	0.0006	-0.117	380	1.58	1.74	48	2,277	72.9%	-0.03	0.0006	-0.139
157.35	161.85		530	65.5%	0.96	0.0008	-0.137	390	1.90	2.08	103	2,044	71.0%	-0.04	0.0008	-0.156
149.10	153.25		879	71.9%	0.95	0.0009	-0.158	400	2.28	2.49	22	5,890	69.2%	-0.05	0.0009	-0.177
139.00	143.60		290	67.8%	0.94	0.0011	-0.183	410	2.82	2.95	284	4,482	67.6%	-0.06	0.0011	-0.201
129.80	134.15	1	400	66.3%	0.93	0.0013	-0.211	420	3.40	3.65	8	1,811	66.2%	-0.07	0.0013	-0.228
121.60	124.30		6,501	65.7%	0.91	0.0015	-0.243	430	4.20	4.45	56	11.5K	65.0%	-0.09	0.0015	-0.259
110.95	116.75		262	64.0%	0.90	0.0017	-0.278	440	5.20	5.45	226	19.4K	63.9%	-0.10	0.0017	-0.292
103.45	106.55	24	659	62.8%	0.88	0.0020	-0.315	450	6.20	6.85	30	4,768	63.0%	-0.12	0.0020	-0.329
93.10	98.35	30	454	59.8%	0.85	0.0023	-0.355	460	7.85	8.45	635	3,179	62.6%	-0.15	0.0023	-0.367
87.80	90.80	8	782	63.7%	0.83	0.0026	-0.395	470	9.65	10.05	346	4,031	61.6%	-0.17	0.0026	-0.407
80.10	82.25	1	859	62.4%	0.80	0.0028	-0.435	480	11.80	12.40	317	3,346	61.3%	-0.20	0.0029	-0.446
72.80	74.70	45	669	61.8%	0.76	0.0031	-0.473	490	14.20	14.95	157	2,534	60.8%	-0.24	0.0032	-0.483
67.60	71.05	10	13	59.9%	0.75	0.0033	-0.491	495	15.45	16.40	38	25	60.5%	-0.25	0.0033	-0.500
65.80	67.60	60	2,583	61.4%	0.73	0.0034	-0.508	500	17.15	17.70	223	5,851	60.3%	-0.27	0.0034	-0.517
62.20	64.80	48	7	61.5%	0.71	0.0035	-0.524	505	18.60	19.40	3	66	60.1%	-0.29	0.0035	-0.533
59.35	59.95	89	1,248	60.5%	0.69	0.0036	-0.539	510	20.40	21.15	106	1,664	60.0%	-0.31	0.0036	-0.547
56.20	56.80	55	45	60.2%	0.67	0.0037	-0.553	515	22.30	23.35	14	55	60.2%	-0.33	0.0037	-0.560
54.65	55.25	29	33	60.1%	0.66	0.0038	-0.559	517.5	23.25	24.45	95	67	60.3%	-0.34	0.0038	-0.567
52.95	53.75	161	1,968	59.9%	0.65	0.0038	-0.565	520	24.20	25.05	523	2,372	59.9%	-0.35	0.0038	-0.572
51.65	52.25	57	28	60.1%	0.64	0.0039	-0.571	522.5	25.45	26.55	18	52	60.4%	-0.36	0.0039	-0.578
50.20	50.75	22	12	60.1%	0.63	0.0039	-0.576	525	26.35	27.05	22	113	59.7%	-0.37	0.0039	-0.583
48.75	49.40	196	31	59.9%	0.62	0.0039	-0.581	527.5	27.55	28.05	28	31	59.8%	-0.38	0.0040	-0.587
47.30	48.00	81	1,319	59.8%	0.61	0.0040	-0.585	530	28.40	29.35	86	3,152	59.7%	-0.39	0.0040	-0.591
45.75	46.65	12	32	59.6%	0.60	0.0040	-0.589	532.5	29.45	30.60	109	118	59.7%	-0.40	0.0040	-0.595
44.45	45.30	52	55	59.5%	0.59	0.0040	-0.592	535	30.85	31.75	51	34	59.8%	-0.41	0.0041	-0.599
43.40	43.95	37	28	59.8%	0.58	0.0041	-0.596	537.5	32.10	32.60	30	71	59.6%	-0.42	0.0041	-0.602
41.90	42.70	121	1,901	59.5%	0.57	0.0041	-0.598	540	33.15	34.05	78	2,554	59.6%	-0.43	0.0041	-0.604
40.45	41.40	21	146	59.4%	0.56	0.0041	-0.601	542.5	34.55	35.50	19	45	59.9%	-0.44	0.0041	-0.606
39.25	40.15	32	170	59.3%	0.55	0.0041	-0.603	545	35.80	36.35	20	67	59.5%	-0.45	0.0042	-0.608
38.20	38.95	53	60	59.4%	0.54	0.0041	-0.604	547.5	37.10	38.05	17	40	59.8%	-0.46	0.0042	-0.609
37.00	37.75	539	3,522	59.3%	0.53	0.0042	-0.605	550	37.95	39.00	245	5,974	59.1%	-0.47	0.0042	-0.610
36.00	36.60	42	132	59.4%	0.52	0.0042	-0.606	552.5	38.70	40.25	7	99	58.6%	-0.48	0.0042	-0.611
34.90	35.45	46	178	59.5%	0.51	0.0042	-0.606	555	40.45	41.95	12	157	58.9%	-0.49	0.0042	-0.611
33.80	34.35	4	63	59.5%	0.50	0.0042	-0.606	557.5	41.95	43.35	15	8	58.9%	-0.50	0.0042	-0.610
32.65	33.30	315	1,264	59.3%	0.49	0.0042	-0.605	560	43.90	44.75	32	5,757	59.5%	-0.51	0.0042	-0.610
31.60	32.20	31	40	59.3%	0.48	0.0042	-0.604	562.5	45.35	46.10	14	13	59.1%	-0.52	0.0042	-0.608
30.65	31.15	5	44	59.4%	0.47	0.0042	-0.603	565	46.80	47.60	30	8	59.4%	-0.53	0.0042	-0.607
28.65	29.20	77	1,350	59.2%	0.45	0.0042	-0.599	570	49.80	51.20	31	1,817	59.8%	-0.55	0.0042	-0.603
26.75	27.30	12	100	59.2%	0.43	0.0041	-0.594	575	52.90	53.60	7	36	59.2%	-0.57	0.0042	-0.597
25.00	25.50	167	2,720	59.2%	0.41	0.0041	-0.587	580	55.05	56.85	16	1,450	58.3%	-0.59	0.0041	-0.590
23.15	23.85	67	61	59.1%	0.39	0.0040	-0.579	585	59.45	60.90	2	87	59.7%	-0.61	0.0041	-0.582
21.30	22.20	50	2,113	58.7%	0.37	0.0040	-0.569	590	62.70	63.70	20	621	59.0%	-0.63	0.0040	-0.572
18.75	19.25	243	5,946	59.0%	0.34	0.0038	-0.547	600	69.90	71.00	44	2,547	59.3%	-0.67	0.0039	-0.549
16.00	16.60	125	2,327	58.7%	0.30	0.0037	-0.522	610	76.30	78.20	3	1,233	58.2%	-0.70	0.0038	-0.523
13.85	14.30	499	11.4K	58.8%	0.27	0.0035	-0.493	620	83.90	85.95	7	1,707	58.0%	-0.74	0.0036	-0.494
11.85	12.30	197	4,694	58.8%	0.24	0.0033	-0.463	630	91.45	95.80	1	1,021	59.4%	-0.77	0.0034	-0.464
10.15	10.70	145	2,058	59.0%	0.21	0.0031	-0.431	640	99.25	103.40	32	691	58.1%	-0.80	0.0032	-0.431
8.65	9.00	172	5,012	58.8%	0.19	0.0028	-0.399	650	107.90	113.10		359	59.7%	-0.82	0.0029	-0.399
7.35	7.90	98	2,448	59.2%	0.16	0.0026	-0.367	660	117.15	121.30		272	59.8%	-0.84	0.0027	-0.366
6.20	6.70	35	3,379	59.1%	0.14	0.0024	-0.336	670	125.70	130.70		152	60.1%	-0.87	0.0025	-0.334
5.25	5.60	97	2,044	59.1%	0.13	0.0022	-0.306	680	135.10	139.25		117	60.0%	-0.88	0.0023	-0.304
4.40	4.75	9	3,071	59.1%	0.11	0.0020	-0.277	690	143.85	148.70		98	59.8%	-0.90	0.0021	-0.274
3.70	4.00	157	8,299	59.1%	0.10	0.0018	-0.250	700	153.15	158.35		134	60.4%	-0.92	0.0019	-0.246
3.15	3.40	53	868	59.3%	0.08	0.0016	-0.225	710	162.60	167.80		50	60.6%	-0.93	0.0017	-0.221
2.66	2.86	37	2,346	59.4%	0.07	0.0014	-0.202	720	172.80	175.70		90	56.6%	-0.94	0.0016	-0.197
2.24	2.45	9	696	59.7%	0.06	0.0013	-0.180	730	180.90	187.05		120	58.5%	-0.95	0.0014	-0.177
1.90	2.05	114	413	59.8%	0.05	0.0011	-0.161	740	190.70	196.80		199	59.0%	-0.96	0.0013	-0.160
1.61	1.75	9	6,405	60.0%	0.05	0.0010	-0.143	750	201.70	206.50		16	63.8%	-0.97	0.0012	-0.138
1.37	1.50	154	927	60.3%	0.04	0.0009	-0.127	760	210.50	216.40		67	59.9%	-0.98	0.0010	-0.120
1.16	1.33	5	788	60.8%	0.03	0.0008	-0.113	770	220.20	226.30		31	58.4%	-0.98	0.0009	-0.110
0.9800	1.10	31	570	60.8%	0.03	0.0007	-0.100	780	229.55	236.25		1		-0.99	0.0008	-0.094
0.8300	0.9900	2	311	61.3%	0.03	0.0006	-0.089	790	240.90	246.20			67.0%	-0.99	0.0006	-0.078
0.7600	0.8000	125	4,148	61.6%	0.02	0.0005	-0.079	800	250.90	256.15			68.6%	-0.99	0.0004	-0.075
0.6200	0.7000	3	1,163	61.8%	0.02	0.0005	-0.071	810	259.45	266.15				-1.00	0.0003	-0.070

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