Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $162.32 as of 9/2/2025 8:53:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 143.00 | 22.00 | 22.75 | 22.38 | 21.00 | -7.28 | -25.75% | 0.16 | 3 | 200 | 0.46 | 0.84 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 144.00 | 20.35 | 22.45 | 21.40 | 27.37 | 0.00 | 0.00% | 0.15 | 0 | 400 | 0.44 | 0.83 | 0.01 | -0.09 | 8/28/2025 | 9/2/2025 3:59:47 PM EST |
| 145.00 | 20.40 | 21.65 | 21.03 | 21.79 | 0.00 | 0.00% | 0.15 | 0 | 229 | 0.43 | 0.82 | 0.01 | -0.10 | 8/29/2025 | 9/2/2025 3:59:47 PM EST |
| 146.00 | 19.55 | 19.95 | 19.75 | % | 0.14 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.10 | 9/2/2025 3:59:47 PM EST | |||
| 147.00 | 18.90 | 20.15 | 19.53 | 18.25 | % | 0.13 | 2 | 0 | 0.44 | 0.79 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST | |
| 148.00 | 17.85 | 19.25 | 18.55 | % | 0.13 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.10 | 9/2/2025 3:59:47 PM EST | |||
| 149.00 | 17.00 | 18.60 | 17.80 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | 0.76 | 0.01 | -0.11 | 8/29/2025 | 9/2/2025 3:59:47 PM EST |
| 150.00 | 16.60 | 17.85 | 17.23 | 16.41 | -3.66 | -18.24% | 0.11 | 1 | 11 | 0.43 | 0.75 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 152.50 | 13.85 | 16.10 | 14.98 | 14.25 | -1.55 | -9.81% | 0.10 | 5 | 1 | 0.43 | 0.71 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 155.00 | 13.20 | 14.35 | 13.78 | 13.35 | -0.82 | -5.79% | 0.09 | 26 | 3 | 0.42 | 0.67 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 157.50 | 11.65 | 12.80 | 12.23 | 10.20 | -2.30 | -18.40% | 0.08 | 16 | 3 | 0.42 | 0.63 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 160.00 | 10.20 | 10.40 | 10.30 | 10.22 | -0.40 | -3.77% | 0.06 | 56 | 16 | 0.42 | 0.58 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 162.50 | 8.90 | 9.05 | 8.98 | 9.00 | -0.35 | -3.75% | 0.06 | 57 | 24 | 0.41 | 0.54 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 165.00 | 7.70 | 7.85 | 7.78 | 7.85 | -0.20 | -2.49% | 0.05 | 45 | 496 | 0.41 | 0.49 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 167.50 | 6.65 | 6.80 | 6.73 | 6.65 | -0.67 | -9.16% | 0.04 | 15 | 100 | 0.41 | 0.45 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 170.00 | 5.65 | 5.80 | 5.73 | 5.45 | -0.65 | -10.66% | 0.03 | 453 | 90 | 0.41 | 0.41 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 172.50 | 4.85 | 4.95 | 4.90 | 4.90 | -0.30 | -5.77% | 0.03 | 18 | 18 | 0.41 | 0.36 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 175.00 | 4.10 | 4.60 | 4.35 | 4.14 | -0.36 | -8.00% | 0.02 | 44 | 74 | 0.41 | 0.32 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 177.50 | 3.45 | 3.75 | 3.60 | 3.00 | -0.79 | -20.85% | 0.02 | 104 | 21 | 0.41 | 0.29 | 0.02 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 180.00 | 2.94 | 3.05 | 3.00 | 2.90 | -0.40 | -12.13% | 0.02 | 70 | 109 | 0.41 | 0.25 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 182.50 | 2.48 | 2.74 | 2.61 | 2.13 | -0.73 | -25.53% | 0.01 | 24 | 8 | 0.41 | 0.22 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 185.00 | 2.09 | 2.24 | 2.17 | 2.01 | -0.34 | -14.47% | 0.01 | 9 | 57 | 0.41 | 0.19 | 0.01 | -0.08 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 187.50 | 1.76 | 1.83 | 1.80 | 1.57 | -1.43 | -47.67% | 0.01 | 8 | 1 | 0.41 | 0.17 | 0.01 | -0.08 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 190.00 | 1.49 | 1.55 | 1.52 | 1.35 | -0.36 | -21.06% | 0.01 | 9 | 21 | 0.42 | 0.14 | 0.01 | -0.07 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 192.50 | 1.27 | 1.32 | 1.30 | 1.15 | -0.33 | -22.30% | 0.01 | 4 | 8 | 0.42 | 0.12 | 0.01 | -0.06 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 195.00 | 1.09 | 1.13 | 1.11 | 1.04 | -0.30 | -22.39% | 0.01 | 55 | 15 | 0.43 | 0.11 | 0.01 | -0.06 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 197.50 | 0.93 | 0.98 | 0.96 | 0.87 | -0.30 | -25.65% | 0.00 | 1 | 10 | 0.43 | 0.09 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 200.00 | 0.80 | 0.92 | 0.86 | 0.71 | -0.28 | -28.29% | 0.00 | 9 | 29 | 0.43 | 0.08 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 205.00 | 0.60 | 0.65 | 0.63 | 0.59 | -0.15 | -20.27% | 0.00 | 248 | 16 | 0.45 | 0.06 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 143.00 | 2.18 | 2.24 | 2.21 | 2.63 | +0.43 | +19.55% | 0.02 | 191 | 54 | 0.45 | -0.16 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 144.00 | 2.34 | 2.41 | 2.38 | 2.54 | +0.18 | +7.63% | 0.02 | 29 | 25 | 0.45 | -0.17 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 145.00 | 2.53 | 2.59 | 2.56 | 2.59 | +0.05 | +1.97% | 0.02 | 63 | 226 | 0.45 | -0.18 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 146.00 | 2.73 | 2.79 | 2.76 | 2.99 | +0.19 | +6.79% | 0.02 | 7 | 4 | 0.44 | -0.20 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 147.00 | 2.91 | 3.00 | 2.96 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.21 | 0.01 | -0.10 | 8/29/2025 | 9/2/2025 3:59:47 PM EST |
| 148.00 | 3.15 | 3.25 | 3.20 | 3.65 | % | 0.02 | 4 | 0 | 0.44 | -0.22 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST | |
| 149.00 | 3.40 | 3.50 | 3.45 | 4.01 | +0.62 | +18.29% | 0.02 | 5 | 35 | 0.44 | -0.24 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 150.00 | 3.65 | 3.75 | 3.70 | 3.90 | +0.29 | +8.04% | 0.02 | 178 | 255 | 0.43 | -0.25 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 152.50 | 4.35 | 4.45 | 4.40 | 5.02 | +0.60 | +13.58% | 0.03 | 22 | 40 | 0.43 | -0.29 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 155.00 | 5.15 | 5.25 | 5.20 | 5.25 | +0.03 | +0.58% | 0.03 | 50 | 41 | 0.43 | -0.33 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 157.50 | 6.10 | 6.20 | 6.15 | 6.22 | +0.12 | +1.97% | 0.04 | 34 | 12 | 0.42 | -0.37 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 160.00 | 7.15 | 7.25 | 7.20 | 7.26 | +0.26 | +3.72% | 0.04 | 141 | 37 | 0.42 | -0.42 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 162.50 | 8.30 | 8.45 | 8.38 | 9.62 | +1.35 | +16.33% | 0.05 | 28 | 16 | 0.42 | -0.46 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 165.00 | 9.60 | 9.75 | 9.68 | 9.80 | +0.38 | +4.04% | 0.06 | 12 | 19 | 0.41 | -0.51 | 0.02 | -0.13 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 167.50 | 11.00 | 11.15 | 11.08 | 14.35 | +3.60 | +33.49% | 0.07 | 6 | 21 | 0.41 | -0.55 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 170.00 | 12.55 | 12.70 | 12.63 | 14.10 | +1.30 | +10.16% | 0.07 | 2 | 13 | 0.41 | -0.59 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 172.50 | 14.20 | 14.40 | 14.30 | 14.97 | +0.74 | +5.20% | 0.08 | 4 | 15 | 0.41 | -0.64 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 175.00 | 15.45 | 16.15 | 15.80 | 16.96 | +1.96 | +13.07% | 0.09 | 1 | 1 | 0.41 | -0.68 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 177.50 | 16.95 | 18.90 | 17.93 | 20.80 | % | 0.10 | 1 | 0 | 0.40 | -0.71 | 0.02 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST | |
| 180.00 | 19.00 | 21.75 | 20.38 | 20.32 | +4.72 | +30.26% | 0.11 | 1 | 4 | 0.43 | -0.75 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 182.50 | 21.35 | 22.10 | 21.73 | 23.57 | % | 0.12 | 1 | 0 | 0.39 | -0.78 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:47 PM EST | |
| 185.00 | 23.05 | 25.05 | 24.05 | % | 0.13 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.08 | 9/2/2025 3:59:47 PM EST | |||
| 187.50 | 25.20 | 27.25 | 26.23 | % | 0.14 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.08 | 9/2/2025 3:59:47 PM EST | |||
| 190.00 | 28.35 | 29.40 | 28.88 | 33.40 | +11.40 | +51.82% | 0.15 | 1 | 1 | 0.42 | -0.86 | 0.01 | -0.07 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 192.50 | 29.90 | 31.70 | 30.80 | % | 0.16 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.06 | 9/2/2025 3:59:47 PM EST | |||
| 195.00 | 33.00 | 33.60 | 33.30 | % | 0.17 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.06 | 9/2/2025 3:59:47 PM EST | |||
| 197.50 | 34.45 | 37.65 | 36.05 | % | 0.18 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.05 | 9/2/2025 3:59:47 PM EST | |||
| 200.00 | 37.75 | 38.80 | 38.28 | 39.16 | % | 0.19 | 2 | 0 | 0.60 | -0.92 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:47 PM EST | |
| 205.00 | 42.65 | 43.15 | 42.90 | 42.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.60 | -0.94 | 0.01 | -0.04 | 8/29/2025 | 9/2/2025 3:59:47 PM EST |