Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $520.55 as of 9/10/2026 7:15:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 455.00 | 66.40 | 71.15 | 68.78 | 68.89 | % | 0.15 | 1 | 0 | 0.53 | 0.74 | 0.00 | -0.37 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 460.00 | 62.65 | 68.90 | 65.78 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.00 | -0.37 | 9/10/2026 4:00:06 PM EST | |||
| 465.00 | 59.70 | 64.55 | 62.13 | 62.30 | % | 0.13 | 2 | 0 | 0.53 | 0.71 | 0.00 | -0.38 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 470.00 | 55.90 | 62.60 | 59.25 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.00 | -0.39 | 9/10/2026 4:00:06 PM EST | |||
| 475.00 | 52.65 | 59.60 | 56.13 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.00 | -0.40 | 9/10/2026 4:00:06 PM EST | |||
| 480.00 | 50.15 | 56.30 | 53.23 | 58.50 | % | 0.11 | 3 | 0 | 0.53 | 0.65 | 0.00 | -0.40 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 485.00 | 47.25 | 53.90 | 50.58 | 52.95 | % | 0.10 | 21 | 0 | 0.53 | 0.63 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 490.00 | 43.85 | 51.20 | 47.53 | 48.25 | % | 0.10 | 26 | 0 | 0.52 | 0.61 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 495.00 | 42.20 | 48.65 | 45.43 | 45.40 | % | 0.09 | 30 | 0 | 0.53 | 0.59 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 500.00 | 40.55 | 45.90 | 43.23 | 43.50 | % | 0.09 | 51 | 0 | 0.53 | 0.57 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 505.00 | 37.15 | 43.75 | 40.45 | 41.11 | % | 0.08 | 29 | 0 | 0.53 | 0.55 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 510.00 | 36.30 | 39.80 | 38.05 | 39.75 | % | 0.07 | 3 | 0 | 0.53 | 0.53 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 515.00 | 33.25 | 39.15 | 36.20 | 37.08 | % | 0.07 | 3 | 0 | 0.53 | 0.51 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 520.00 | 33.00 | 34.35 | 33.68 | 33.65 | % | 0.06 | 31 | 0 | 0.53 | 0.49 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 525.00 | 30.15 | 34.70 | 32.43 | 31.95 | % | 0.06 | 13 | 0 | 0.54 | 0.47 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 530.00 | 26.75 | 33.50 | 30.13 | 32.12 | % | 0.06 | 6 | 0 | 0.53 | 0.45 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 535.00 | 26.45 | 29.90 | 28.18 | 31.20 | % | 0.05 | 90 | 0 | 0.53 | 0.43 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 540.00 | 24.05 | 29.45 | 26.75 | 29.55 | % | 0.05 | 34 | 0 | 0.53 | 0.41 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 545.00 | 22.05 | 27.80 | 24.93 | 24.90 | % | 0.05 | 140 | 0 | 0.53 | 0.39 | 0.00 | -0.40 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 550.00 | 22.20 | 24.00 | 23.10 | 23.20 | % | 0.04 | 131 | 0 | 0.53 | 0.37 | 0.00 | -0.40 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 555.00 | 19.30 | 23.10 | 21.20 | 25.00 | % | 0.04 | 87 | 0 | 0.52 | 0.36 | 0.00 | -0.39 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 560.00 | 18.10 | 22.60 | 20.35 | 20.30 | % | 0.04 | 6 | 0 | 0.53 | 0.34 | 0.00 | -0.38 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 565.00 | 16.80 | 22.05 | 19.43 | 21.87 | % | 0.03 | 1 | 0 | 0.53 | 0.32 | 0.00 | -0.37 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 570.00 | 15.25 | 18.85 | 17.05 | 17.66 | % | 0.03 | 2 | 0 | 0.52 | 0.31 | 0.00 | -0.37 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 575.00 | 13.65 | 20.65 | 17.15 | 17.38 | % | 0.03 | 5 | 0 | 0.54 | 0.29 | 0.00 | -0.36 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 580.00 | 13.40 | 18.40 | 15.90 | 16.95 | % | 0.03 | 95 | 0 | 0.54 | 0.28 | 0.00 | -0.35 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 585.00 | 12.90 | 17.00 | 14.95 | 16.98 | % | 0.03 | 2 | 0 | 0.54 | 0.26 | 0.00 | -0.34 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 590.00 | 10.55 | 16.50 | 13.53 | 15.99 | % | 0.02 | 37 | 0 | 0.53 | 0.25 | 0.00 | -0.33 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 595.00 | 10.75 | 15.45 | 13.10 | 14.05 | % | 0.02 | 100 | 0 | 0.54 | 0.24 | 0.00 | -0.33 | 9/10/2026 | 9/10/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 455.00 | 14.65 | 17.45 | 16.05 | 17.00 | % | 0.04 | 36 | 0 | 0.51 | -0.26 | 0.00 | -0.37 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 460.00 | 16.60 | 22.30 | 19.45 | 17.40 | % | 0.04 | 10 | 0 | 0.54 | -0.27 | 0.00 | -0.37 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 465.00 | 17.25 | 22.95 | 20.10 | 19.97 | % | 0.04 | 4 | 0 | 0.52 | -0.29 | 0.00 | -0.38 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 470.00 | 19.20 | 24.70 | 21.95 | 21.88 | % | 0.05 | 35 | 0 | 0.52 | -0.31 | 0.00 | -0.39 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 475.00 | 21.30 | 26.00 | 23.65 | 23.79 | % | 0.05 | 10 | 0 | 0.52 | -0.33 | 0.00 | -0.40 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 480.00 | 24.20 | 28.10 | 26.15 | 26.40 | % | 0.05 | 12 | 0 | 0.53 | -0.35 | 0.00 | -0.40 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 485.00 | 25.10 | 31.05 | 28.08 | 27.88 | % | 0.06 | 2 | 0 | 0.52 | -0.37 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 490.00 | 27.65 | 33.30 | 30.48 | 29.54 | % | 0.06 | 6 | 0 | 0.52 | -0.39 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 495.00 | 29.60 | 35.75 | 32.68 | 31.50 | % | 0.07 | 2 | 0 | 0.52 | -0.41 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 500.00 | 31.70 | 38.80 | 35.25 | 35.73 | % | 0.07 | 9 | 0 | 0.52 | -0.43 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 505.00 | 36.00 | 40.80 | 38.40 | 37.00 | % | 0.08 | 1 | 0 | 0.53 | -0.45 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 510.00 | 37.95 | 42.00 | 39.98 | 39.60 | % | 0.08 | 82 | 0 | 0.51 | -0.47 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 515.00 | 40.20 | 47.25 | 43.73 | 43.15 | % | 0.08 | 6 | 0 | 0.53 | -0.49 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 520.00 | 42.90 | 49.45 | 46.18 | 44.60 | % | 0.09 | 54 | 0 | 0.52 | -0.51 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 525.00 | 46.05 | 53.15 | 49.60 | 46.65 | % | 0.09 | 7 | 0 | 0.53 | -0.53 | 0.00 | -0.42 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 530.00 | 49.45 | 56.15 | 52.80 | % | 0.10 | 0 | 0 | 0.53 | -0.55 | 0.00 | -0.41 | 9/10/2026 4:00:06 PM EST | |||
| 535.00 | 52.25 | 58.45 | 55.35 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.00 | -0.41 | 9/10/2026 4:00:06 PM EST | |||
| 540.00 | 55.55 | 61.50 | 58.53 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.00 | -0.41 | 9/10/2026 4:00:06 PM EST | |||
| 545.00 | 59.00 | 65.25 | 62.13 | 60.25 | % | 0.11 | 2 | 0 | 0.52 | -0.61 | 0.00 | -0.40 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 550.00 | 62.50 | 68.80 | 65.65 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.00 | -0.40 | 9/10/2026 4:00:06 PM EST | |||
| 555.00 | 66.05 | 73.10 | 69.58 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.00 | -0.39 | 9/10/2026 4:00:06 PM EST | |||
| 560.00 | 69.80 | 76.85 | 73.33 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.00 | -0.38 | 9/10/2026 4:00:06 PM EST | |||
| 565.00 | 73.50 | 79.95 | 76.73 | % | 0.14 | 0 | 0 | 0.52 | -0.68 | 0.00 | -0.37 | 9/10/2026 4:00:06 PM EST | |||
| 570.00 | 77.30 | 84.60 | 80.95 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.00 | -0.37 | 9/10/2026 4:00:06 PM EST | |||
| 575.00 | 81.10 | 88.45 | 84.78 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.00 | -0.36 | 9/10/2026 4:00:06 PM EST | |||
| 580.00 | 84.65 | 92.55 | 88.60 | % | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.00 | -0.35 | 9/10/2026 4:00:06 PM EST | |||
| 585.00 | 89.00 | 96.55 | 92.78 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.00 | -0.34 | 9/10/2026 4:00:06 PM EST | |||
| 590.00 | 92.70 | 100.40 | 96.55 | 92.85 | % | 0.16 | 1 | 0 | 0.53 | -0.75 | 0.00 | -0.33 | 9/10/2026 | 9/10/2026 4:00:06 PM EST | |
| 595.00 | 97.25 | 104.50 | 100.88 | % | 0.17 | 0 | 0 | 0.53 | -0.76 | 0.00 | -0.33 | 9/10/2026 4:00:06 PM EST |