Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $215.04 as of 12/24/2025 8:34:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 69.70 | 72.50 | 71.10 | % | 0.49 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 12/24/2025 12:59:57 PM EST | |||
| 150.00 | 64.85 | 67.70 | 66.28 | % | 0.44 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 12/24/2025 12:59:57 PM EST | |||
| 155.00 | 60.05 | 62.95 | 61.50 | % | 0.40 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 12/24/2025 12:59:57 PM EST | |||
| 160.00 | 55.30 | 58.25 | 56.78 | % | 0.35 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 12/24/2025 12:59:57 PM EST | |||
| 165.00 | 50.65 | 53.65 | 52.15 | % | 0.32 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.07 | 12/24/2025 12:59:57 PM EST | |||
| 170.00 | 46.10 | 49.10 | 47.60 | % | 0.28 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 175.00 | 41.65 | 44.75 | 43.20 | % | 0.25 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.10 | 12/24/2025 12:59:57 PM EST | |||
| 180.00 | 38.15 | 40.70 | 39.43 | % | 0.22 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.11 | 12/24/2025 12:59:57 PM EST | |||
| 185.00 | 34.00 | 36.00 | 35.00 | % | 0.19 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.13 | 12/24/2025 12:59:57 PM EST | |||
| 190.00 | 30.15 | 32.35 | 31.25 | % | 0.16 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.14 | 12/24/2025 12:59:57 PM EST | |||
| 195.00 | 26.05 | 28.55 | 27.30 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.15 | 12/24/2025 12:59:57 PM EST | |||
| 200.00 | 23.05 | 25.15 | 24.10 | % | 0.12 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.17 | 12/24/2025 12:59:57 PM EST | |||
| 205.00 | 20.55 | 22.15 | 21.35 | 21.08 | % | 0.10 | 1 | 0 | 0.52 | 0.65 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 210.00 | 17.30 | 19.30 | 18.30 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.01 | -0.18 | 12/24/2025 12:59:57 PM EST | |||
| 215.00 | 14.75 | 15.80 | 15.28 | 15.65 | % | 0.07 | 19 | 0 | 0.50 | 0.55 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 220.00 | 12.65 | 14.30 | 13.48 | 13.63 | % | 0.06 | 4 | 0 | 0.51 | 0.49 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 225.00 | 10.55 | 12.25 | 11.40 | 11.38 | % | 0.05 | 4 | 0 | 0.51 | 0.44 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 230.00 | 9.40 | 10.20 | 9.80 | 9.61 | % | 0.04 | 10 | 0 | 0.51 | 0.39 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 235.00 | 7.40 | 8.80 | 8.10 | 8.13 | % | 0.03 | 8 | 0 | 0.51 | 0.35 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 240.00 | 6.25 | 7.50 | 6.88 | 6.92 | % | 0.03 | 2 | 0 | 0.51 | 0.31 | 0.01 | -0.16 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 245.00 | 4.70 | 6.20 | 5.45 | 5.60 | % | 0.02 | 16 | 0 | 0.50 | 0.27 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 250.00 | 4.55 | 6.00 | 5.28 | 4.75 | % | 0.02 | 407 | 0 | 0.53 | 0.23 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 255.00 | 3.40 | 4.35 | 3.88 | 3.70 | % | 0.02 | 1 | 0 | 0.51 | 0.20 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 260.00 | 2.14 | 3.45 | 2.80 | 3.24 | % | 0.01 | 7 | 0 | 0.49 | 0.17 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 265.00 | 2.22 | 3.15 | 2.69 | 2.24 | % | 0.01 | 2 | 0 | 0.51 | 0.15 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 270.00 | 0.48 | 3.20 | 1.84 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.09 | 12/24/2025 12:59:57 PM EST | |||
| 275.00 | 0.21 | 2.67 | 1.44 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 280.00 | 0.00 | 2.53 | 1.27 | 1.46 | % | 0.00 | 2 | 0 | 0.59 | 0.09 | 0.00 | -0.07 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 285.00 | 0.51 | 1.39 | 0.95 | 1.01 | % | 0.00 | 3 | 0 | 0.49 | 0.07 | 0.00 | -0.06 | 12/24/2025 | 12/24/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.20 | 0.78 | 0.49 | 0.48 | % | 0.00 | 13 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 12/24/2025 12:59:57 PM EST | |||
| 155.00 | 0.10 | 1.38 | 0.74 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 12/24/2025 12:59:57 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | 1.33 | % | 0.01 | 1 | 0 | 0.67 | -0.04 | 0.00 | -0.05 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 165.00 | 1.13 | 1.88 | 1.51 | 1.36 | % | 0.01 | 2 | 0 | 0.57 | -0.06 | 0.00 | -0.07 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 170.00 | 1.46 | 2.11 | 1.79 | 1.68 | % | 0.01 | 2 | 0 | 0.55 | -0.08 | 0.00 | -0.08 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 175.00 | 1.98 | 3.00 | 2.49 | 2.38 | % | 0.01 | 12 | 0 | 0.55 | -0.10 | 0.00 | -0.10 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 180.00 | 2.84 | 3.25 | 3.05 | 3.30 | % | 0.02 | 58 | 0 | 0.53 | -0.13 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 185.00 | 3.70 | 4.25 | 3.98 | 4.15 | % | 0.02 | 44 | 0 | 0.53 | -0.17 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 190.00 | 4.80 | 5.35 | 5.08 | 5.09 | % | 0.03 | 10 | 0 | 0.52 | -0.21 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 195.00 | 5.70 | 6.65 | 6.18 | 6.37 | % | 0.03 | 9 | 0 | 0.50 | -0.25 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 200.00 | 7.55 | 8.50 | 8.03 | 8.14 | % | 0.04 | 2 | 0 | 0.51 | -0.30 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 205.00 | 9.20 | 10.50 | 9.85 | 9.86 | % | 0.05 | 3 | 0 | 0.51 | -0.35 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 210.00 | 11.50 | 12.70 | 12.10 | 12.08 | % | 0.06 | 24 | 0 | 0.51 | -0.40 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 215.00 | 13.90 | 15.00 | 14.45 | 14.40 | % | 0.07 | 10 | 0 | 0.50 | -0.45 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 220.00 | 15.65 | 18.10 | 16.88 | 17.10 | % | 0.08 | 2 | 0 | 0.49 | -0.51 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 225.00 | 18.75 | 21.80 | 20.28 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.01 | -0.18 | 12/24/2025 12:59:57 PM EST | |||
| 230.00 | 22.05 | 24.90 | 23.48 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.17 | 12/24/2025 12:59:57 PM EST | |||
| 235.00 | 25.50 | 28.55 | 27.03 | % | 0.12 | 0 | 0 | 0.50 | -0.65 | 0.01 | -0.17 | 12/24/2025 12:59:57 PM EST | |||
| 240.00 | 29.35 | 32.25 | 30.80 | 30.72 | % | 0.13 | 1 | 0 | 0.51 | -0.69 | 0.01 | -0.16 | 12/24/2025 | 12/24/2025 12:59:57 PM EST | |
| 245.00 | 33.20 | 36.15 | 34.68 | % | 0.14 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.15 | 12/24/2025 12:59:57 PM EST | |||
| 250.00 | 37.30 | 40.10 | 38.70 | % | 0.15 | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.14 | 12/24/2025 12:59:57 PM EST | |||
| 255.00 | 41.55 | 44.30 | 42.93 | % | 0.17 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.13 | 12/24/2025 12:59:57 PM EST | |||
| 260.00 | 45.90 | 48.70 | 47.30 | % | 0.18 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.11 | 12/24/2025 12:59:57 PM EST | |||
| 265.00 | 50.35 | 53.15 | 51.75 | % | 0.20 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.10 | 12/24/2025 12:59:57 PM EST | |||
| 270.00 | 54.95 | 57.70 | 56.33 | % | 0.21 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.09 | 12/24/2025 12:59:57 PM EST | |||
| 275.00 | 59.60 | 62.35 | 60.98 | % | 0.22 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.08 | 12/24/2025 12:59:57 PM EST | |||
| 280.00 | 64.35 | 67.05 | 65.70 | % | 0.23 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.07 | 12/24/2025 12:59:57 PM EST | |||
| 285.00 | 68.35 | 71.85 | 70.10 | % | 0.25 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.06 | 12/24/2025 12:59:57 PM EST |