opzioni / AMD Advanced Micro Devices, Inc.

tutti i titoli  ·  titoli  ·  analisi AMD  ·  dashboard
← 12/10 Seduta del 13/10/2026 completa 14/10 →
Spot 605.50  ·  352 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/10 01:30 UTC
16/10/263g 23/10/2610g 13/11/2631g 15/01/2794g 19/03/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 114.15 117.65 115.90 — — 490 — — 0.04 0.01 0.08 —
— 104.20 107.35 105.78 — — 500 — — 0.07 0.06 0.08 —
— 97.45 103.70 100.58 — — 505 — — 0.08 0.03 0.13 —
— 83.45 88.35 85.90 — — 520 — — 0.26 0.14 0.37 —
— 75.95 81.05 78.50 — — 527.5 — — 0.16 0.08 0.24 —
— 71.10 75.30 73.20 — — 532.5 — — 0.35 0.23 0.48 —
— 64.50 67.55 66.03 — — 540 — — 0.35 0.31 0.40 —
— 57.80 63.35 60.58 — — 545 — — 0.48 0.43 0.54 —
— 54.80 58.15 56.48 — — 550 — — 0.61 0.58 0.65 —
— 48.70 53.80 51.25 — — 555 — — 0.81 0.77 0.85 —
— 44.80 48.65 46.73 — — 560 — — 1.08 1.04 1.12 —
— 42.10 45.60 43.85 — — 562.5 — — 1.25 1.20 1.31 —
— 40.50 43.15 41.83 — — 565 — — 1.46 1.41 1.50 —
— 38.20 41.20 39.70 — — 567.5 — — 1.68 1.62 1.74 —
— 35.85 39.85 37.85 — — 570 — — 1.95 1.91 1.98 —
— 34.20 37.60 35.90 — — 572.5 — — 2.25 2.21 2.30 —
— 31.80 34.25 33.02 — — 575 — — 2.60 2.54 2.66 —
— 29.70 32.65 31.18 — — 577.5 — — 2.98 2.85 3.10 —
— 27.45 29.90 28.68 — — 580 — — 3.45 3.35 3.55 —
— 26.95 27.60 27.27 — — 582.5 — — 3.98 3.80 4.15 —
— 24.95 25.70 25.32 — — 585 — — 4.50 4.35 4.65 —
— 23.20 23.75 23.48 — — 587.5 — — 5.17 5.00 5.35 —
— 21.40 21.95 21.68 — — 590 — — 5.88 5.70 6.05 —
— 19.70 20.30 20.00 — — 592.5 — — 6.65 6.45 6.85 —
— 18.05 18.60 18.32 — — 595 — — 7.55 7.35 7.75 —
— 16.55 17.00 16.77 — — 597.5 — — 8.47 8.25 8.70 —
— 15.15 15.60 15.38 — — 600 — — 9.50 9.30 9.70 —
— 13.75 14.30 14.03 — — 602.5 — — 10.62 10.40 10.85 —
— 12.40 12.80 12.60 — — 605 — — 11.80 11.50 12.10 —
— 11.20 11.50 11.35 — — 607.5 — — 13.10 12.80 13.40 —
— 10.10 10.40 10.25 — — 610 — — 14.43 14.10 14.75 —
— 9.05 9.35 9.20 — — 612.5 — — 15.93 15.60 16.25 —
— 8.10 8.40 8.25 — — 615 — — 17.43 17.10 17.75 —
— 7.25 7.55 7.40 — — 617.5 — — 19.07 18.70 19.45 —
— 6.45 6.65 6.55 — — 620 — — 20.80 20.40 21.20 —
— 5.70 5.90 5.80 — — 622.5 — — 22.55 22.20 22.90 —
— 5.20 5.30 5.25 — — 625 — — 24.43 24.05 24.80 —
— 4.45 4.70 4.58 — — 627.5 — — 26.32 25.95 26.70 —
— 3.95 4.20 4.08 — — 630 — — 28.30 27.85 28.75 —
— 3.45 3.70 3.58 — — 632.5 — — 30.32 29.85 30.80 —
— 3.05 3.25 3.15 — — 635 — — 32.25 31.40 33.10 —
— 2.79 2.88 2.83 — — 637.5 — — 34.85 33.00 36.70 —
— 2.46 2.50 2.48 — — 640 — — 36.62 34.85 38.40 —
— 2.16 2.24 2.20 — — 642.5 — — 40.02 37.90 42.15 —
— 1.84 1.99 1.92 — — 645 — — 42.17 40.15 44.20 —
— 1.67 1.73 1.70 — — 647.5 58.4% -0.89 44.42 42.55 46.30 —
— 1.43 1.50 1.47 +0.10 58.8% 650 58.8% -0.90 45.85 43.30 48.40 —
— 1.24 1.35 1.29 — — 652.5 59.2% -0.92 48.77 46.50 51.05 —
— 0.96 1.01 0.98 — — 657.5 60.0% -0.93 53.75 51.30 56.20 —
— 0.85 0.87 0.86 +0.06 60.4% 660 60.4% -0.94 55.77 52.95 58.60 —
— 0.63 0.70 0.67 +0.05 61.3% 665 61.3% -0.95 60.92 57.70 64.15 —
— 0.19 0.73 0.46 +0.04 62.5% 672.5 62.5% -0.97 67.92 64.40 71.45 —
— 0.34 0.55 0.45 +0.03 63.3% 677.5 63.3% -0.97 73.47 70.55 76.40 —
— 0.10 0.67 0.39 +0.02 64.2% 682.5 64.2% -0.98 78.12 74.95 81.30 —
— 0.11 0.30 0.20 — — 690 — — 85.40 82.85 87.95 —
— 0.11 0.35 0.23 — — 697.5 95.6% -0.99 93.45 90.70 96.20 —
— 0.01 0.23 0.12 +0.01 70.6% 705 — — 100.30 96.95 103.65 —
— 0.01 0.27 0.14 — — 712.5 — — 107.80 104.45 111.15 —
— 0.02 0.20 0.11 — — 720 — — 115.55 112.45 118.65 —
— 0.02 0.11 0.07 — — 727.5 — — 122.90 119.65 126.15 —

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.