AMD 期权链 Advanced Micro Devices, Inc.
Cboe delayed options data · 截至 21:48 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±7.4% (421.65–489.35) · ATM IV 45.7% · P/C 未平仓量 1.31
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 225.05 | 227.90 | 1 | 2,572 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0900 | 33 | 3,060 | 119.4% | -0.00 | 0.0000 | -0.009 | |
| 215.35 | 217.90 | 34 | 2,220 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 2 | 1,861 | 105.8% | -0.00 | 0.0000 | -0.010 | |
| 205.10 | 207.95 | 203 | 3,110 | 1.00 | 0.0000 | 0.000 | 250 | 0.0200 | 0.0600 | 307 | 5,563 | 103.6% | -0.00 | 0.0000 | -0.011 | |
| 195.65 | 197.95 | 1 | 6,232 | 100.6% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0800 | 2 | 3,448 | 98.4% | -0.00 | 0.0001 | -0.013 |
| 185.15 | 188.00 | 10 | 1,917 | 1.00 | 0.0001 | 0.000 | 270 | 0.0100 | 0.0700 | 2 | 2,904 | 91.2% | -0.00 | 0.0001 | -0.015 | |
| 175.15 | 178.05 | 2 | 1,727 | 1.00 | 0.0001 | 0.000 | 280 | 0.0200 | 0.1400 | 8 | 3,172 | 91.3% | -0.00 | 0.0001 | -0.018 | |
| 165.20 | 168.05 | 44 | 1,291 | 1.00 | 0.0001 | 0.000 | 290 | 0.0400 | 0.1000 | 2 | 2,501 | 84.1% | -0.00 | 0.0001 | -0.020 | |
| 155.25 | 158.10 | 51 | 7,066 | 1.00 | 0.0001 | 0.000 | 300 | 0.0500 | 0.1200 | 54 | 10.6K | 79.9% | -0.00 | 0.0001 | -0.024 | |
| 145.25 | 148.15 | 9 | 1,093 | 1.00 | 0.0002 | 0.000 | 310 | 0.0700 | 0.1600 | 4 | 960 | 76.7% | -0.00 | 0.0002 | -0.028 | |
| 135.30 | 138.15 | 2,994 | 0.99 | 0.0002 | 0.000 | 320 | 0.0900 | 0.2100 | 56 | 6,087 | 73.2% | -0.01 | 0.0002 | -0.033 | ||
| 125.35 | 128.30 | 7 | 1,933 | 0.99 | 0.0003 | 0.000 | 330 | 0.1000 | 0.2200 | 22 | 2,395 | 68.1% | -0.01 | 0.0003 | -0.039 | |
| 115.45 | 118.30 | 1 | 1,950 | 0.99 | 0.0004 | 0.000 | 340 | 0.1500 | 0.2800 | 16 | 11.6K | 64.8% | -0.01 | 0.0004 | -0.048 | |
| 105.55 | 108.30 | 1 | 2,992 | 0.99 | 0.0006 | -0.006 | 350 | 0.2300 | 0.4100 | 475 | 8,100 | 62.6% | -0.01 | 0.0006 | -0.059 | |
| 95.65 | 98.15 | 5 | 1,673 | 0.98 | 0.0008 | -0.026 | 360 | 0.3000 | 0.5400 | 526 | 2,785 | 59.2% | -0.02 | 0.0008 | -0.074 | |
| 85.80 | 88.65 | 40 | 1,350 | 49.5% | 0.97 | 0.0012 | -0.052 | 370 | 0.4300 | 0.6400 | 148 | 4,975 | 55.5% | -0.03 | 0.0012 | -0.096 |
| 76.05 | 78.90 | 127 | 3,088 | 48.8% | 0.96 | 0.0017 | -0.086 | 380 | 0.6900 | 0.7900 | 569 | 5,430 | 52.5% | -0.04 | 0.0017 | -0.125 |
| 66.45 | 69.25 | 2 | 950 | 47.6% | 0.95 | 0.0024 | -0.132 | 390 | 1.04 | 1.18 | 382 | 3,235 | 50.3% | -0.06 | 0.0024 | -0.166 |
| 57.05 | 59.85 | 190 | 2,505 | 46.5% | 0.92 | 0.0033 | -0.191 | 400 | 1.58 | 1.70 | 475 | 9,891 | 48.3% | -0.08 | 0.0033 | -0.220 |
| 48.10 | 50.25 | 32 | 1,214 | 44.3% | 0.88 | 0.0045 | -0.264 | 410 | 2.25 | 2.86 | 371 | 4,198 | 46.7% | -0.12 | 0.0046 | -0.289 |
| 40.15 | 42.30 | 136 | 940 | 46.5% | 0.83 | 0.0059 | -0.347 | 420 | 4.05 | 4.35 | 555 | 7,850 | 46.6% | -0.17 | 0.0060 | -0.368 |
| 36.00 | 38.25 | 20 | 17 | 45.8% | 0.79 | 0.0066 | -0.390 | 425 | 4.90 | 5.55 | 593 | 1,168 | 46.5% | -0.21 | 0.0067 | -0.408 |
| 32.00 | 34.45 | 37 | 648 | 45.3% | 0.76 | 0.0073 | -0.430 | 430 | 6.20 | 7.10 | 559 | 4,681 | 46.9% | -0.24 | 0.0074 | -0.447 |
| 28.50 | 30.60 | 72 | 12 | 44.9% | 0.72 | 0.0079 | -0.468 | 435 | 7.55 | 8.60 | 609 | 3,119 | 46.7% | -0.28 | 0.0080 | -0.482 |
| 25.75 | 26.80 | 117 | 1,338 | 45.0% | 0.68 | 0.0084 | -0.501 | 440 | 9.30 | 10.00 | 320 | 7,631 | 46.4% | -0.33 | 0.0085 | -0.513 |
| 24.10 | 25.20 | 236 | 42 | 44.9% | 0.65 | 0.0087 | -0.515 | 442.5 | 10.25 | 11.00 | 16 | 185 | 46.5% | -0.35 | 0.0087 | -0.526 |
| 22.75 | 23.65 | 225 | 25 | 45.1% | 0.63 | 0.0089 | -0.528 | 445 | 11.25 | 11.90 | 115 | 237 | 46.4% | -0.37 | 0.0089 | -0.537 |
| 21.25 | 22.15 | 263 | 27 | 45.0% | 0.61 | 0.0090 | -0.539 | 447.5 | 12.20 | 12.75 | 25 | 281 | 46.0% | -0.39 | 0.0091 | -0.547 |
| 19.90 | 20.80 | 521 | 2,394 | 45.2% | 0.59 | 0.0092 | -0.547 | 450 | 13.25 | 13.80 | 743 | 5,958 | 45.8% | -0.42 | 0.0092 | -0.555 |
| 18.55 | 19.40 | 41 | 860 | 45.1% | 0.56 | 0.0093 | -0.554 | 452.5 | 14.45 | 15.05 | 27 | 430 | 46.0% | -0.44 | 0.0093 | -0.561 |
| 17.45 | 18.15 | 354 | 175 | 45.3% | 0.54 | 0.0093 | -0.560 | 455 | 15.60 | 16.50 | 117 | 346 | 46.2% | -0.46 | 0.0094 | -0.565 |
| 16.10 | 16.90 | 188 | 99 | 45.1% | 0.52 | 0.0094 | -0.563 | 457.5 | 16.95 | 17.90 | 139 | 389 | 46.5% | -0.49 | 0.0094 | -0.567 |
| 15.00 | 15.80 | 437 | 1,863 | 45.2% | 0.49 | 0.0094 | -0.564 | 460 | 18.25 | 19.25 | 424 | 3,171 | 46.4% | -0.51 | 0.0094 | -0.567 |
| 13.75 | 14.70 | 363 | 134 | 45.1% | 0.47 | 0.0093 | -0.563 | 462.5 | 19.60 | 20.65 | 267 | 93 | 46.4% | -0.53 | 0.0094 | -0.565 |
| 12.75 | 13.70 | 602 | 203 | 45.1% | 0.45 | 0.0093 | -0.560 | 465 | 21.10 | 22.00 | 45 | 260 | 46.3% | -0.56 | 0.0094 | -0.561 |
| 11.90 | 12.70 | 126 | 158 | 45.5% | 0.42 | 0.0092 | -0.556 | 467.5 | 22.60 | 23.65 | 235 | 53 | 46.5% | -0.58 | 0.0093 | -0.555 |
| 11.20 | 11.75 | 588 | 12.4K | 45.8% | 0.40 | 0.0091 | -0.549 | 470 | 23.50 | 25.25 | 71 | 2,589 | 45.6% | -0.60 | 0.0091 | -0.548 |
| 10.25 | 10.90 | 75 | 293 | 45.7% | 0.38 | 0.0089 | -0.542 | 472.5 | 24.95 | 26.90 | 51 | 95 | 45.4% | -0.62 | 0.0090 | -0.539 |
| 9.45 | 10.05 | 344 | 982 | 45.7% | 0.36 | 0.0087 | -0.532 | 475 | 27.45 | 28.55 | 23 | 567 | 46.5% | -0.64 | 0.0088 | -0.529 |
| 8.70 | 9.30 | 33 | 119 | 45.8% | 0.34 | 0.0085 | -0.522 | 477.5 | 28.65 | 31.05 | 20 | 290 | 46.9% | -0.67 | 0.0086 | -0.517 |
| 8.10 | 8.60 | 574 | 3,819 | 46.1% | 0.32 | 0.0083 | -0.510 | 480 | 30.30 | 32.15 | 421 | 4,040 | 45.7% | -0.69 | 0.0084 | -0.504 |
| 7.40 | 7.95 | 45 | 283 | 46.1% | 0.30 | 0.0081 | -0.497 | 482.5 | 32.05 | 34.75 | 17 | 75 | 46.8% | -0.70 | 0.0082 | -0.491 |
| 6.95 | 7.35 | 211 | 293 | 46.5% | 0.28 | 0.0078 | -0.484 | 485 | 34.60 | 36.70 | 48 | 143 | 48.1% | -0.72 | 0.0079 | -0.476 |
| 6.30 | 6.75 | 62 | 309 | 46.4% | 0.27 | 0.0076 | -0.469 | 487.5 | 36.30 | 38.70 | 2 | 62 | 48.0% | -0.74 | 0.0077 | -0.460 |
| 5.90 | 6.15 | 301 | 3,802 | 46.6% | 0.25 | 0.0073 | -0.454 | 490 | 37.65 | 40.75 | 40 | 2,482 | 47.2% | -0.76 | 0.0074 | -0.445 |
| 5.10 | 5.80 | 12 | 135 | 46.5% | 0.23 | 0.0070 | -0.439 | 492.5 | 39.60 | 42.80 | 1 | 47.3% | -0.77 | 0.0071 | -0.428 | |
| 4.85 | 5.25 | 219 | 203 | 46.8% | 0.22 | 0.0067 | -0.423 | 495 | 41.65 | 44.15 | 9 | 28 | 46.1% | -0.79 | 0.0068 | -0.411 |
| 4.30 | 5.25 | 42 | 130 | 47.4% | 0.20 | 0.0064 | -0.408 | 497.5 | 43.75 | 47.00 | 32 | 9 | 47.7% | -0.80 | 0.0065 | -0.394 |
| 4.20 | 4.40 | 3,024 | 10.1K | 47.2% | 0.19 | 0.0062 | -0.392 | 500 | 45.90 | 49.10 | 29 | 3,287 | 47.8% | -0.82 | 0.0063 | -0.377 |
| 3.50 | 3.80 | 147 | 222 | 47.7% | 0.17 | 0.0056 | -0.360 | 505 | 50.15 | 53.55 | 4 | 26 | 48.2% | -0.84 | 0.0057 | -0.343 |
| 2.95 | 3.15 | 568 | 2,514 | 47.9% | 0.14 | 0.0050 | -0.330 | 510 | 54.55 | 58.10 | 28 | 1,523 | 48.8% | -0.86 | 0.0051 | -0.310 |
| 2.43 | 2.67 | 149 | 274 | 48.2% | 0.12 | 0.0045 | -0.301 | 515 | 59.05 | 62.60 | 43 | 49.1% | -0.88 | 0.0046 | -0.277 | |
| 2.07 | 2.26 | 1,522 | 4,927 | 48.7% | 0.11 | 0.0041 | -0.273 | 520 | 64.00 | 67.25 | 59 | 1,618 | 50.6% | -0.90 | 0.0041 | -0.247 |
| 1.45 | 1.69 | 287 | 4,119 | 49.8% | 0.08 | 0.0032 | -0.225 | 530 | 73.70 | 76.75 | 29 | 1,024 | 53.3% | -0.93 | 0.0033 | -0.191 |
| 1.06 | 1.31 | 263 | 4,779 | 51.3% | 0.06 | 0.0025 | -0.183 | 540 | 82.75 | 86.30 | 1 | 824 | 52.4% | -0.95 | 0.0027 | -0.143 |
| 0.8500 | 0.9300 | 715 | 6,011 | 52.6% | 0.05 | 0.0020 | -0.150 | 550 | 93.40 | 96.05 | 23 | 2,287 | 58.8% | -0.96 | 0.0023 | -0.109 |
| 0.6000 | 0.7000 | 113 | 4,256 | 53.6% | 0.04 | 0.0016 | -0.123 | 560 | 102.35 | 105.85 | 6 | 787 | 55.8% | -0.98 | 0.0021 | -0.084 |
| 0.4000 | 0.8100 | 63 | 1,768 | 56.7% | 0.03 | 0.0012 | -0.101 | 570 | 112.60 | 115.40 | 3 | 245 | 58.0% | -0.99 | 0.0016 | -0.098 |
| 0.3500 | 0.5100 | 2,888 | 4,016 | 57.2% | 0.02 | 0.0010 | -0.084 | 580 | 122.60 | 125.40 | 300 | 128 | 61.8% | -0.99 | 0.0011 | -0.111 |
| 0.1400 | 0.4900 | 50 | 2,347 | 57.9% | 0.02 | 0.0008 | -0.070 | 590 | 132.60 | 135.40 | 138 | 25 | 65.4% | -1.00 | 0.0006 | -0.141 |
| 0.2000 | 0.2500 | 765 | 9,306 | 58.5% | 0.01 | 0.0006 | -0.059 | 600 | 142.60 | 145.40 | 351 | 51 | 69.0% | -1.00 | 0.0003 | -0.161 |
| 0.1300 | 0.2400 | 28 | 1,918 | 60.0% | 0.01 | 0.0005 | -0.050 | 610 | 152.95 | 155.40 | 175 | 22 | 75.7% | -1.00 | 0.0001 | -0.182 |
| 0.1000 | 0.2100 | 14 | 4,194 | 61.6% | 0.01 | 0.0004 | -0.043 | 620 | 162.85 | 165.40 | 32 | 9 | 78.3% | -1.00 | 0.0000 | -0.196 |
| 0.0800 | 0.2100 | 24 | 1,014 | 63.9% | 0.01 | 0.0004 | -0.037 | 630 | 172.25 | 175.40 | 71.2% | -1.00 | 0.0000 | -0.206 | ||
| 0.0600 | 0.1500 | 4 | 553 | 64.3% | 0.01 | 0.0003 | -0.032 | 640 | 182.60 | 185.40 | 2 | 82.4% | -1.00 | 0.0000 | -0.213 | |
| 0.0700 | 0.1100 | 34 | 8,163 | 65.8% | 0.01 | 0.0003 | -0.028 | 650 | 192.55 | 195.45 | 85.6% | -1.00 | 0.0000 | -0.218 | ||
| 0.0200 | 0.1000 | 2 | 1,112 | 65.6% | 0.00 | 0.0002 | -0.025 | 660 | 202.55 | 205.45 | 88.7% | -1.00 | 0.0000 | -0.221 | ||
| 0.0500 | 0.1000 | 3 | 645 | 69.5% | 0.00 | 0.0002 | -0.023 | 670 | 212.55 | 215.45 | 1 | 1 | 91.7% | -1.00 | 0.0000 | -0.224 |
| 0.0500 | 0.1700 | 6 | 3,596 | 74.7% | 0.00 | 0.0002 | -0.020 | 680 | 222.55 | 225.45 | 1 | 94.7% | -1.00 | 0.0000 | -0.226 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。