Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $484.64 as of 8/27/2026 7:04:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 415.00 | 71.15 | 75.05 | 73.10 | 75.00 | % | 0.18 | 1 | 0 | 0.52 | 0.81 | 0.00 | -0.31 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 420.00 | 67.40 | 71.20 | 69.30 | % | 0.16 | 0 | 0 | 0.52 | 0.79 | 0.00 | -0.32 | 8/27/2026 3:59:51 PM EST | |||
| 425.00 | 63.70 | 67.55 | 65.63 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.34 | 8/27/2026 3:59:51 PM EST | |||
| 430.00 | 60.20 | 63.90 | 62.05 | % | 0.14 | 0 | 0 | 0.52 | 0.76 | 0.00 | -0.35 | 8/27/2026 3:59:51 PM EST | |||
| 435.00 | 56.70 | 60.45 | 58.58 | 58.90 | % | 0.13 | 1 | 0 | 0.52 | 0.74 | 0.00 | -0.36 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 440.00 | 53.40 | 57.15 | 55.28 | 56.33 | % | 0.13 | 1 | 0 | 0.52 | 0.71 | 0.00 | -0.37 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 445.00 | 50.25 | 53.90 | 52.08 | % | 0.12 | 0 | 0 | 0.52 | 0.69 | 0.00 | -0.38 | 8/27/2026 3:59:51 PM EST | |||
| 450.00 | 47.25 | 50.70 | 48.98 | 47.65 | % | 0.11 | 1 | 0 | 0.52 | 0.67 | 0.00 | -0.39 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 455.00 | 44.40 | 50.15 | 47.28 | % | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.00 | -0.40 | 8/27/2026 3:59:51 PM EST | |||
| 460.00 | 41.65 | 45.75 | 43.70 | 47.00 | % | 0.10 | 2 | 0 | 0.52 | 0.62 | 0.00 | -0.40 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 465.00 | 39.00 | 42.05 | 40.53 | 37.39 | % | 0.09 | 5 | 0 | 0.52 | 0.60 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 470.00 | 36.45 | 39.40 | 37.93 | 35.77 | % | 0.08 | 21 | 0 | 0.52 | 0.58 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 475.00 | 34.00 | 38.25 | 36.13 | 33.35 | % | 0.08 | 12 | 0 | 0.52 | 0.55 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 480.00 | 31.70 | 34.60 | 33.15 | 32.80 | % | 0.07 | 3 | 0 | 0.52 | 0.53 | 0.00 | -0.42 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 485.00 | 29.50 | 32.40 | 30.95 | 30.20 | % | 0.06 | 9 | 0 | 0.52 | 0.51 | 0.00 | -0.42 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 490.00 | 27.40 | 30.30 | 28.85 | 28.00 | % | 0.06 | 5 | 0 | 0.52 | 0.48 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 495.00 | 25.40 | 28.15 | 26.78 | 28.06 | % | 0.05 | 3 | 0 | 0.52 | 0.46 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 500.00 | 23.55 | 26.50 | 25.03 | 23.97 | % | 0.05 | 6 | 0 | 0.52 | 0.44 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 505.00 | 21.80 | 24.75 | 23.28 | % | 0.05 | 0 | 0 | 0.52 | 0.42 | 0.00 | -0.40 | 8/27/2026 3:59:51 PM EST | |||
| 510.00 | 20.15 | 23.05 | 21.60 | 21.00 | % | 0.04 | 2 | 0 | 0.52 | 0.39 | 0.00 | -0.40 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 515.00 | 18.60 | 21.55 | 20.08 | 19.15 | % | 0.04 | 1 | 0 | 0.52 | 0.37 | 0.00 | -0.39 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 520.00 | 17.20 | 20.05 | 18.63 | 18.00 | % | 0.04 | 4 | 0 | 0.52 | 0.35 | 0.00 | -0.38 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 525.00 | 15.80 | 17.50 | 16.65 | 16.75 | % | 0.03 | 1 | 0 | 0.51 | 0.33 | 0.00 | -0.38 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 530.00 | 14.60 | 17.40 | 16.00 | 15.50 | % | 0.03 | 1 | 0 | 0.52 | 0.32 | 0.00 | -0.37 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 535.00 | 13.45 | 16.20 | 14.83 | 14.50 | % | 0.03 | 2 | 0 | 0.52 | 0.30 | 0.00 | -0.36 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 540.00 | 12.35 | 15.10 | 13.73 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.00 | -0.35 | 8/27/2026 3:59:51 PM EST | |||
| 545.00 | 11.35 | 14.10 | 12.73 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.00 | -0.34 | 8/27/2026 3:59:51 PM EST | |||
| 550.00 | 10.70 | 11.90 | 11.30 | 11.40 | % | 0.02 | 8 | 0 | 0.52 | 0.25 | 0.00 | -0.33 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 555.00 | 9.50 | 12.20 | 10.85 | % | 0.02 | 0 | 0 | 0.53 | 0.24 | 0.00 | -0.32 | 8/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 415.00 | 8.05 | 10.40 | 9.23 | 10.00 | % | 0.02 | 61 | 0 | 0.51 | -0.19 | 0.00 | -0.31 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 420.00 | 9.20 | 11.55 | 10.38 | 11.27 | % | 0.02 | 24 | 0 | 0.52 | -0.21 | 0.00 | -0.32 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 425.00 | 10.45 | 13.65 | 12.05 | 13.30 | % | 0.03 | 7 | 0 | 0.52 | -0.22 | 0.00 | -0.34 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 430.00 | 11.85 | 14.85 | 13.35 | 14.50 | % | 0.03 | 6 | 0 | 0.52 | -0.24 | 0.00 | -0.35 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 435.00 | 13.85 | 16.20 | 15.03 | 14.95 | % | 0.03 | 2 | 0 | 0.52 | -0.26 | 0.00 | -0.36 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 440.00 | 15.00 | 18.10 | 16.55 | 17.32 | % | 0.04 | 11 | 0 | 0.51 | -0.29 | 0.00 | -0.37 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 445.00 | 17.20 | 19.90 | 18.55 | 19.95 | % | 0.04 | 2 | 0 | 0.52 | -0.31 | 0.00 | -0.38 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 450.00 | 18.60 | 21.85 | 20.23 | 21.10 | % | 0.04 | 12 | 0 | 0.51 | -0.33 | 0.00 | -0.39 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 455.00 | 20.60 | 23.95 | 22.28 | 22.90 | % | 0.05 | 13 | 0 | 0.51 | -0.35 | 0.00 | -0.40 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 460.00 | 23.35 | 26.15 | 24.75 | 25.65 | % | 0.05 | 2 | 0 | 0.52 | -0.38 | 0.00 | -0.40 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 465.00 | 25.25 | 28.50 | 26.88 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.00 | -0.41 | 8/27/2026 3:59:51 PM EST | |||
| 470.00 | 27.35 | 30.95 | 29.15 | 31.05 | % | 0.06 | 1 | 0 | 0.51 | -0.42 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 475.00 | 29.90 | 33.45 | 31.68 | 32.55 | % | 0.07 | 5 | 0 | 0.51 | -0.45 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 480.00 | 32.55 | 36.15 | 34.35 | 37.04 | % | 0.07 | 17 | 0 | 0.51 | -0.47 | 0.00 | -0.42 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 485.00 | 35.40 | 38.95 | 37.18 | 38.82 | % | 0.08 | 1 | 0 | 0.52 | -0.49 | 0.00 | -0.42 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 490.00 | 38.20 | 41.95 | 40.08 | 41.85 | % | 0.08 | 2 | 0 | 0.52 | -0.52 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 495.00 | 41.20 | 45.05 | 43.13 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.00 | -0.41 | 8/27/2026 3:59:51 PM EST | |||
| 500.00 | 44.25 | 48.25 | 46.25 | 48.34 | % | 0.09 | 1 | 0 | 0.52 | -0.56 | 0.00 | -0.41 | 8/27/2026 | 8/27/2026 3:59:51 PM EST | |
| 505.00 | 47.75 | 51.60 | 49.68 | % | 0.10 | 0 | 0 | 0.52 | -0.58 | 0.00 | -0.40 | 8/27/2026 3:59:51 PM EST | |||
| 510.00 | 50.60 | 55.05 | 52.83 | % | 0.10 | 0 | 0 | 0.52 | -0.61 | 0.00 | -0.40 | 8/27/2026 3:59:51 PM EST | |||
| 515.00 | 54.00 | 58.50 | 56.25 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.00 | -0.39 | 8/27/2026 3:59:51 PM EST | |||
| 520.00 | 57.55 | 62.10 | 59.83 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.00 | -0.38 | 8/27/2026 3:59:51 PM EST | |||
| 525.00 | 61.55 | 65.85 | 63.70 | % | 0.12 | 0 | 0 | 0.52 | -0.67 | 0.00 | -0.38 | 8/27/2026 3:59:51 PM EST | |||
| 530.00 | 64.85 | 69.70 | 67.28 | % | 0.13 | 0 | 0 | 0.52 | -0.68 | 0.00 | -0.37 | 8/27/2026 3:59:51 PM EST | |||
| 535.00 | 68.50 | 73.65 | 71.08 | % | 0.13 | 0 | 0 | 0.52 | -0.70 | 0.00 | -0.36 | 8/27/2026 3:59:51 PM EST | |||
| 540.00 | 72.35 | 77.55 | 74.95 | % | 0.14 | 0 | 0 | 0.52 | -0.72 | 0.00 | -0.35 | 8/27/2026 3:59:51 PM EST | |||
| 545.00 | 76.35 | 81.60 | 78.98 | % | 0.14 | 0 | 0 | 0.52 | -0.73 | 0.00 | -0.34 | 8/27/2026 3:59:51 PM EST | |||
| 550.00 | 80.35 | 85.65 | 83.00 | % | 0.15 | 0 | 0 | 0.52 | -0.75 | 0.00 | -0.33 | 8/27/2026 3:59:51 PM EST | |||
| 555.00 | 84.40 | 89.85 | 87.13 | % | 0.16 | 0 | 0 | 0.52 | -0.76 | 0.00 | -0.32 | 8/27/2026 3:59:51 PM EST |