Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $119.50 as of 2/4/2025 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.65 | 70.95 | 70.00 | +6.18 | +9.69% | 7 | 120 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 63.25 | 66.55 | 63.10 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 57.70 | 61.70 | 58.95 | 0.00 | 0.00% | 0 | 40 | 1.09 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 53.05 | 55.30 | 54.20 | 0.00 | 0.00% | 0 | 61 | 1.00 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 48.05 | 51.95 | 45.10 | 0.00 | 0.00% | 0 | 38 | 0.88 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 43.10 | 46.90 | 43.25 | +4.47 | +11.53% | 5 | 39 | 0.80 | 1.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 38.60 | 42.20 | 40.20 | +4.40 | +12.30% | 30 | 1,253 | 0.98 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 34.95 | 37.20 | 30.60 | 0.00 | 0.00% | 0 | 65 | 0.73 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 29.20 | 31.90 | 29.65 | +4.40 | +17.43% | 177 | 931 | 0.46 | 0.96 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 24.00 | 26.70 | 25.90 | +4.20 | +19.36% | 24 | 318 | 0.51 | 0.93 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 21.00 | 22.00 | 21.63 | +4.03 | +22.90% | 230 | 12,731 | 0.45 | 0.88 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 17.05 | 19.35 | 17.37 | +3.22 | +22.76% | 136 | 554 | 0.55 | 0.81 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 12.95 | 15.00 | 14.05 | +2.95 | +26.58% | 487 | 2,444 | 0.47 | 0.73 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 10.90 | 11.50 | 11.00 | +2.50 | +29.42% | 3,896 | 8,267 | 0.49 | 0.64 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 8.50 | 8.65 | 8.60 | +2.20 | +34.38% | 4,330 | 10,393 | 0.49 | 0.55 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 6.20 | 6.55 | 6.56 | +1.84 | +38.99% | 4,736 | 22,218 | 0.50 | 0.45 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 4.80 | 4.85 | 4.80 | +1.35 | +39.13% | 12,255 | 26,796 | 0.50 | 0.36 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 3.50 | 3.60 | 3.53 | +1.07 | +43.50% | 2,496 | 7,694 | 0.51 | 0.29 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 2.55 | 2.68 | 2.59 | +0.81 | +45.51% | 4,816 | 12,188 | 0.51 | 0.23 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 1.41 | 1.90 | 1.90 | +0.60 | +46.16% | 1,720 | 9,947 | 0.51 | 0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 1.40 | 1.41 | 1.40 | +0.44 | +45.84% | 8,901 | 24,609 | 0.52 | 0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 155.00 | 1.06 | 1.08 | 1.06 | +0.32 | +43.25% | 562 | 10,360 | 0.53 | 0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 160.00 | 0.79 | 0.83 | 0.81 | +0.23 | +39.66% | 895 | 13,514 | 0.55 | 0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 165.00 | 0.62 | 0.68 | 0.64 | +0.19 | +42.23% | 801 | 6,640 | 0.56 | 0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 170.00 | 0.50 | 0.54 | 0.53 | +0.16 | +43.25% | 2,617 | 8,490 | 0.58 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 175.00 | 0.41 | 0.45 | 0.44 | +0.13 | +41.94% | 1,087 | 7,959 | 0.59 | 0.06 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 180.00 | 0.34 | 0.40 | 0.38 | +0.10 | +35.72% | 1,066 | 11,592 | 0.61 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 185.00 | 0.30 | 0.35 | 0.33 | +0.10 | +43.48% | 478 | 3,070 | 0.63 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 190.00 | 0.28 | 0.30 | 0.29 | +0.09 | +45.00% | 1,004 | 11,199 | 0.65 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 195.00 | 0.22 | 0.27 | 0.25 | +0.07 | +38.89% | 255 | 3,130 | 0.66 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 200.00 | 0.22 | 0.24 | 0.24 | +0.08 | +50.00% | 1,815 | 21,503 | 0.69 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 210.00 | 0.16 | 0.18 | 0.17 | +0.05 | +41.67% | 254 | 3,515 | 0.71 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 220.00 | 0.14 | 0.15 | 0.14 | +0.04 | +40.00% | 209 | 4,305 | 0.74 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 230.00 | 0.10 | 0.12 | 0.12 | +0.04 | +50.00% | 1,207 | 2,134 | 0.77 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 240.00 | 0.07 | 0.10 | 0.09 | +0.02 | +28.58% | 386 | 996 | 0.79 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 250.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 26 | 6,611 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 260.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 12 | 4,693 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 270.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 2 | 790 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 100 | 991 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 290.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 51 | 919 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 300.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 136 | 3,451 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 310.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 582 | 0.92 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 106 | 716 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 6 | 513 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1,467 | 0.95 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,614 | 1.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 360.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 326 | 4,012 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 10 | 1,048 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 436 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 563 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | -0.02 | -33.34% | 2 | 458 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.08 | 0.07 | -0.04 | -36.37% | 24 | 855 | 0.64 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.07 | 0.11 | 0.10 | -0.08 | -44.45% | 1,077 | 1,773 | 0.60 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.12 | 0.17 | 0.15 | -0.15 | -50.00% | 340 | 857 | 0.58 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.24 | 0.27 | 0.24 | -0.29 | -54.72% | 1,771 | 2,062 | 0.55 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.39 | 0.45 | 0.42 | -0.51 | -54.84% | 2,645 | 5,013 | 0.52 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.73 | 0.79 | 0.79 | -0.78 | -49.69% | 2,338 | 4,876 | 0.50 | -0.07 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 1.34 | 1.40 | 1.38 | -1.24 | -47.33% | 3,098 | 21,042 | 0.50 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 2.01 | 2.93 | 2.35 | -1.74 | -42.55% | 2,039 | 8,308 | 0.50 | -0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 3.15 | 3.90 | 3.83 | -2.22 | -36.70% | 2,550 | 20,033 | 0.50 | -0.27 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 5.15 | 6.30 | 5.79 | -2.78 | -32.44% | 1,825 | 22,245 | 0.51 | -0.36 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 8.05 | 8.45 | 8.30 | -3.05 | -26.88% | 1,202 | 15,417 | 0.51 | -0.45 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 10.05 | 12.10 | 11.30 | -3.35 | -22.87% | 758 | 16,383 | 0.52 | -0.55 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 13.35 | 15.20 | 14.70 | -3.68 | -20.03% | 350 | 18,422 | 0.52 | -0.64 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 17.60 | 19.35 | 18.65 | -3.96 | -17.52% | 111 | 7,590 | 0.53 | -0.71 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 21.75 | 22.95 | 22.42 | -4.39 | -16.38% | 120 | 8,868 | 0.52 | -0.77 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 26.00 | 27.95 | 26.85 | -4.68 | -14.85% | 120 | 6,533 | 0.55 | -0.82 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 30.15 | 31.80 | 33.55 | -2.55 | -7.07% | 57 | 7,597 | 0.50 | -0.85 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 155.00 | 34.20 | 38.15 | 36.07 | -5.98 | -14.23% | 13 | 3,135 | 0.56 | -0.88 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 160.00 | 39.00 | 42.45 | 41.02 | -4.80 | -10.48% | 8 | 5,657 | 0.57 | -0.90 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 165.00 | 43.85 | 47.40 | 50.82 | 0.00 | 0.00% | 0 | 1,945 | 0.59 | -0.92 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 170.00 | 48.80 | 52.35 | 54.42 | -2.12 | -3.75% | 4 | 2,110 | 0.60 | -0.93 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 175.00 | 53.80 | 57.20 | 57.97 | -2.68 | -4.42% | 1 | 981 | 0.60 | -0.94 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 180.00 | 58.80 | 62.30 | 61.55 | 0.00 | 0.00% | 0 | 873 | 0.00 | -0.95 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 185.00 | 63.70 | 67.90 | 63.63 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.03 | 1/8/2025 | 2/4/2025 3:59:58 PM EST |
| 190.00 | 68.70 | 72.40 | 71.35 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 195.00 | 74.00 | 77.85 | 72.25 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 3:59:58 PM EST |
| 200.00 | 78.80 | 82.80 | 81.02 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.98 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 210.00 | 88.85 | 92.80 | 72.75 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 11/26/2024 | 2/4/2025 3:59:58 PM EST |
| 220.00 | 98.80 | 102.60 | 104.19 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 3:59:58 PM EST |
| 230.00 | 108.75 | 112.65 | 87.68 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 3:59:58 PM EST |
| 240.00 | 118.65 | 122.80 | 115.95 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 250.00 | 128.65 | 132.80 | 126.05 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 260.00 | 138.70 | 142.75 | 135.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 270.00 | 149.00 | 152.35 | 99.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:58 PM EST |
| 280.00 | 158.65 | 162.80 | 135.20 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:58 PM EST |
| 290.00 | 168.65 | 172.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 300.00 | 178.70 | 182.75 | 130.26 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:58 PM EST |
| 310.00 | 188.65 | 192.80 | 185.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 320.00 | 198.65 | 202.80 | 195.95 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 330.00 | 208.65 | 212.80 | 206.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 340.00 | 218.65 | 222.80 | 215.80 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 350.00 | 228.70 | 232.45 | 226.45 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 360.00 | 238.70 | 242.75 | 235.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |