Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $214.24 as of 11/26/2025 8:03:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | % | 0.00 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:56 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 11/26/2025 3:59:56 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 11/26/2025 3:59:56 PM EST | ||||||
| 145.00 | 69.45 | 72.95 | 71.20 | % | 0.49 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 11/26/2025 3:59:56 PM EST | |||
| 150.00 | 64.55 | 68.15 | 66.35 | % | 0.44 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.05 | 11/26/2025 3:59:56 PM EST | |||
| 155.00 | 59.75 | 63.40 | 61.58 | % | 0.40 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 11/26/2025 3:59:56 PM EST | |||
| 160.00 | 55.20 | 58.70 | 56.95 | % | 0.36 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.09 | 11/26/2025 3:59:56 PM EST | |||
| 165.00 | 50.45 | 54.10 | 52.28 | % | 0.32 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.10 | 11/26/2025 3:59:56 PM EST | |||
| 170.00 | 46.10 | 49.60 | 47.85 | % | 0.28 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.10 | 11/26/2025 3:59:56 PM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 0.58 | 0.87 | 0.00 | -0.12 | 11/26/2025 3:59:56 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.13 | 11/26/2025 3:59:56 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.14 | 11/26/2025 3:59:56 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.16 | 11/26/2025 3:59:56 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.17 | 11/26/2025 3:59:56 PM EST | ||||||
| 200.00 | 23.10 | 26.15 | 24.63 | 24.50 | % | 0.12 | 8 | 0 | 0.56 | 0.69 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 205.00 | 19.40 | 23.00 | 21.20 | 21.85 | % | 0.10 | 13 | 0 | 0.54 | 0.64 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 210.00 | 16.55 | 20.00 | 18.28 | 18.62 | % | 0.09 | 26 | 0 | 0.53 | 0.59 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 215.00 | 14.85 | 16.75 | 15.80 | 16.06 | % | 0.07 | 21 | 0 | 0.53 | 0.54 | 0.01 | -0.19 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 220.00 | % | 0.00 | 0 | 0 | 0.51 | 0.49 | 0.01 | -0.18 | 11/26/2025 3:59:56 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.51 | 0.43 | 0.01 | -0.18 | 11/26/2025 3:59:56 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.50 | 0.38 | 0.01 | -0.17 | 11/26/2025 3:59:56 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.50 | 0.34 | 0.01 | -0.16 | 11/26/2025 3:59:56 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.50 | 0.29 | 0.01 | -0.15 | 11/26/2025 3:59:56 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.51 | 0.25 | 0.01 | -0.14 | 11/26/2025 3:59:56 PM EST | ||||||
| 250.00 | 2.60 | 6.00 | 4.30 | 4.91 | % | 0.02 | 34 | 0 | 0.50 | 0.21 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 255.00 | 1.83 | 5.70 | 3.77 | 4.00 | % | 0.01 | 7 | 0 | 0.50 | 0.18 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 260.00 | 1.33 | 4.50 | 2.92 | 3.60 | % | 0.01 | 21 | 0 | 0.49 | 0.15 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 265.00 | 0.75 | 3.35 | 2.05 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.09 | 11/26/2025 3:59:56 PM EST | |||
| 270.00 | 0.24 | 3.80 | 2.02 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.08 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:56 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 11/26/2025 3:59:56 PM EST | ||||||
| 140.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 11/26/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.04 | 11/26/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.05 | 11/26/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 3.25 | 1.63 | 1.70 | % | 0.01 | 1 | 0 | 0.83 | -0.04 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 160.00 | 0.08 | 2.66 | 1.37 | 1.99 | % | 0.01 | 2 | 0 | 0.55 | -0.07 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 165.00 | 0.22 | 2.93 | 1.58 | 1.78 | % | 0.01 | 3 | 0 | 0.54 | -0.09 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 170.00 | 2.05 | 4.35 | 3.20 | 2.24 | % | 0.02 | 20 | 0 | 0.64 | -0.10 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 175.00 | % | 0.00 | 0 | 0 | 0.57 | -0.13 | 0.00 | -0.12 | 11/26/2025 3:59:56 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.55 | -0.16 | 0.01 | -0.13 | 11/26/2025 3:59:56 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.14 | 11/26/2025 3:59:56 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.53 | -0.23 | 0.01 | -0.16 | 11/26/2025 3:59:56 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.17 | 11/26/2025 3:59:56 PM EST | ||||||
| 200.00 | 7.20 | 10.60 | 8.90 | 8.60 | % | 0.04 | 21 | 0 | 0.53 | -0.31 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 205.00 | 9.30 | 11.00 | 10.15 | 10.53 | % | 0.05 | 21 | 0 | 0.51 | -0.36 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 210.00 | 11.55 | 14.65 | 13.10 | 12.77 | % | 0.06 | 4 | 0 | 0.53 | -0.41 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 215.00 | % | 0.00 | 0 | 0 | 0.54 | -0.46 | 0.01 | -0.19 | 11/26/2025 3:59:56 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.51 | -0.51 | 0.01 | -0.18 | 11/26/2025 3:59:56 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.50 | -0.57 | 0.01 | -0.18 | 11/26/2025 3:59:56 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.17 | 11/26/2025 3:59:56 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.49 | -0.66 | 0.01 | -0.16 | 11/26/2025 3:59:56 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.15 | 11/26/2025 3:59:56 PM EST | ||||||
| 245.00 | 33.10 | 36.70 | 34.90 | 37.05 | % | 0.14 | 2 | 0 | 0.48 | -0.75 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 250.00 | 37.50 | 40.80 | 39.15 | 41.73 | % | 0.16 | 7 | 0 | 0.49 | -0.79 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 255.00 | 41.45 | 44.95 | 43.20 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.11 | 11/26/2025 3:59:56 PM EST | |||
| 260.00 | 46.05 | 49.25 | 47.65 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.10 | 11/26/2025 3:59:56 PM EST | |||
| 265.00 | 50.35 | 54.05 | 52.20 | % | 0.20 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.09 | 11/26/2025 3:59:56 PM EST | |||
| 270.00 | 54.95 | 58.60 | 56.78 | % | 0.21 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.08 | 11/26/2025 3:59:56 PM EST |