opzioni / AMD Advanced Micro Devices, Inc.

tutti i titoli  ·  titoli  ·  analisi AMD  ·  dashboard
← 03/09 Seduta del 04/09/2026 completa 08/09 →
Spot 477.38  ·  190 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 04/09 22:56 UTC
11/09/267g 18/09/2614g 02/10/2628g 20/11/2677g 15/01/27133g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
25 47.45 49.70 48.58 +0.83 48.1% 430 48.1% -0.17 0.77 0.73 0.80 1,291
3 45.30 47.35 46.33 +0.81 47.7% 432.5 47.7% -0.19 0.88 0.80 0.95 —
13 42.50 45.00 43.75 +0.78 47.3% 435 47.3% -0.22 1.02 0.93 1.12 915
2 40.90 42.70 41.80 +0.75 47.1% 437.5 47.1% -0.25 1.24 1.17 1.30 208
17 38.60 40.40 39.50 +0.73 46.9% 440 46.9% -0.27 1.46 1.37 1.54 1,307
15 36.35 38.15 37.25 +0.70 46.8% 442.5 46.8% -0.30 1.73 1.63 1.82 203
134 34.25 35.95 35.10 +0.67 46.7% 445 46.7% -0.34 2.02 1.92 2.12 458
8 32.15 32.95 32.55 +0.63 46.6% 447.5 46.6% -0.37 2.38 2.28 2.48 82
311 30.05 31.65 30.85 +0.60 46.6% 450 46.6% -0.40 2.83 2.75 2.90 919
36 27.95 29.60 28.77 +0.57 46.5% 452.5 46.5% -0.43 3.20 3.00 3.40 92
524 26.00 27.15 26.57 +0.53 46.5% 455 46.5% -0.47 3.80 3.65 3.95 471
136 24.10 25.00 24.55 +0.50 46.4% 457.5 46.4% -0.50 4.30 4.05 4.55 91
364 22.35 23.60 22.98 +0.47 46.3% 460 46.3% -0.53 5.00 4.80 5.20 649
57 20.60 21.95 21.27 +0.43 46.2% 462.5 46.2% -0.57 5.67 5.40 5.95 51
2,257 18.95 19.85 19.40 +0.40 46.1% 465 46.1% -0.60 6.55 6.30 6.80 864
58 17.40 18.25 17.82 +0.37 46.1% 467.5 46.1% -0.63 7.55 7.40 7.70 97
814 15.90 16.50 16.20 +0.34 46.1% 470 46.1% -0.66 8.45 8.20 8.70 457
197 14.50 15.10 14.80 +0.31 46.1% 472.5 46.1% -0.69 9.50 9.20 9.80 146
1,198 13.15 13.70 13.43 +0.29 46.2% 475 46.2% -0.72 10.70 10.40 11.00 287
116 11.90 12.45 12.18 +0.26 46.3% 477.5 46.3% -0.74 11.90 11.55 12.25 75
2,597 10.85 11.15 11.00 +0.24 46.4% 480 46.4% -0.77 13.40 13.15 13.65 284
195 9.80 10.15 9.97 +0.21 46.6% 482.5 46.6% -0.79 14.72 14.30 15.15 12
475 8.80 9.10 8.95 +0.19 46.7% 485 46.7% -0.81 16.25 15.85 16.65 595
58 7.90 8.30 8.10 +0.18 46.8% 487.5 46.8% -0.83 17.80 17.30 18.30 46
1,001 7.05 7.35 7.20 +0.16 46.9% 490 46.9% -0.85 19.48 18.90 20.05 1,735
236 6.35 6.60 6.47 +0.14 47.0% 492.5 47.0% -0.86 21.30 20.85 21.75 21
420 5.65 5.80 5.72 +0.13 47.1% 495 47.1% -0.88 23.10 22.65 23.55 99
129 5.00 5.25 5.12 +0.12 47.2% 497.5 47.2% -0.89 24.62 23.80 25.45 2
2,212 4.45 4.60 4.53 +0.11 47.3% 500 47.3% -0.90 26.57 25.70 27.45 175
99 3.95 4.45 4.20 +0.09 47.5% 502.5 47.5% -0.91 28.50 27.60 29.40 0
593 3.50 3.75 3.62 +0.09 47.6% 505 47.6% -0.92 30.50 29.60 31.40 64
132 3.00 3.45 3.23 +0.08 47.8% 507.5 47.8% -0.93 32.65 31.70 33.60 10
745 2.75 2.94 2.85 +0.07 48.0% 510 48.0% -0.93 34.80 33.85 35.75 274
86 2.42 2.56 2.49 +0.06 48.2% 512.5 48.2% -0.94 36.92 35.95 37.90 1
600 2.18 2.34 2.26 +0.06 48.5% 515 48.5% -0.95 39.10 38.10 40.10 16
101 1.90 2.04 1.97 +0.05 48.7% 517.5 48.7% -0.95 41.35 40.30 42.40 0
2,402 1.70 1.77 1.74 +0.05 49.0% 520 49.0% -0.96 43.60 42.60 44.60 75
20 1.48 1.64 1.56 +0.04 49.2% 522.5 49.2% -0.96 45.92 44.90 46.95 0

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.