Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $249.80 as of 1/22/2026 1:08:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 78.50 | 82.15 | 80.33 | 78.29 | % | 0.46 | 4 | 0 | 0.84 | 0.97 | 0.00 | -0.07 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 180.00 | 73.70 | 77.25 | 75.48 | % | 0.42 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.08 | 1/22/2026 3:59:58 PM EST | |||
| 185.00 | 69.00 | 72.65 | 70.83 | % | 0.38 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.09 | 1/22/2026 3:59:58 PM EST | |||
| 190.00 | 64.35 | 68.05 | 66.20 | % | 0.35 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.10 | 1/22/2026 3:59:58 PM EST | |||
| 195.00 | 59.80 | 63.40 | 61.60 | % | 0.32 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.12 | 1/22/2026 3:59:58 PM EST | |||
| 200.00 | 55.35 | 58.95 | 57.15 | 58.10 | % | 0.29 | 1 | 0 | 0.55 | 0.90 | 0.00 | -0.13 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 205.00 | 51.05 | 54.75 | 52.90 | % | 0.26 | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.14 | 1/22/2026 3:59:58 PM EST | |||
| 210.00 | 46.85 | 50.25 | 48.55 | 48.97 | % | 0.23 | 2 | 0 | 0.56 | 0.86 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 215.00 | 42.80 | 46.55 | 44.68 | 44.97 | % | 0.21 | 2 | 0 | 0.56 | 0.83 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 220.00 | 38.95 | 42.70 | 40.83 | 41.10 | % | 0.19 | 3 | 0 | 0.56 | 0.80 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 225.00 | 35.30 | 38.55 | 36.93 | 36.92 | % | 0.16 | 7 | 0 | 0.56 | 0.77 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 230.00 | 31.80 | 34.35 | 33.08 | 33.20 | % | 0.14 | 14 | 0 | 0.54 | 0.73 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 235.00 | 30.40 | 30.70 | 30.55 | 30.78 | % | 0.13 | 4 | 0 | 0.57 | 0.70 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 240.00 | 27.30 | 27.65 | 27.48 | 27.04 | % | 0.11 | 19 | 0 | 0.57 | 0.66 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 245.00 | 24.50 | 24.80 | 24.65 | 24.17 | % | 0.10 | 12 | 0 | 0.56 | 0.62 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 250.00 | 21.85 | 22.20 | 22.03 | 21.53 | % | 0.09 | 110 | 0 | 0.56 | 0.58 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 255.00 | 19.45 | 19.75 | 19.60 | 19.30 | % | 0.08 | 79 | 0 | 0.56 | 0.54 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 260.00 | 17.25 | 17.70 | 17.48 | 17.10 | % | 0.07 | 72 | 0 | 0.56 | 0.50 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 265.00 | 15.25 | 15.60 | 15.43 | 15.27 | % | 0.06 | 16 | 0 | 0.56 | 0.46 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 270.00 | 13.45 | 13.80 | 13.63 | 13.45 | % | 0.05 | 10 | 0 | 0.56 | 0.42 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 275.00 | 11.85 | 12.15 | 12.00 | 12.12 | % | 0.04 | 5 | 0 | 0.57 | 0.39 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 280.00 | 10.40 | 10.75 | 10.58 | 10.55 | % | 0.04 | 20 | 0 | 0.57 | 0.35 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 285.00 | 9.15 | 9.45 | 9.30 | 9.00 | % | 0.03 | 7 | 0 | 0.57 | 0.32 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 290.00 | 8.00 | 8.25 | 8.13 | 8.50 | % | 0.03 | 7 | 0 | 0.57 | 0.29 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 295.00 | 7.00 | 7.25 | 7.13 | 7.10 | % | 0.02 | 11 | 0 | 0.57 | 0.26 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 300.00 | 6.10 | 6.40 | 6.25 | 6.10 | % | 0.02 | 27 | 0 | 0.57 | 0.23 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 305.00 | 5.30 | 5.60 | 5.45 | 4.95 | % | 0.02 | 4 | 0 | 0.58 | 0.21 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 310.00 | 4.65 | 4.90 | 4.78 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.01 | -0.16 | 1/22/2026 3:59:58 PM EST | |||
| 315.00 | 4.05 | 4.30 | 4.18 | 4.35 | % | 0.01 | 2 | 0 | 0.58 | 0.17 | 0.00 | -0.15 | 1/22/2026 | 1/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.80 | 0.94 | 0.87 | 0.95 | % | 0.00 | 5 | 0 | 0.65 | -0.03 | 0.00 | -0.07 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 180.00 | 1.01 | 1.16 | 1.09 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.08 | 1/22/2026 3:59:58 PM EST | |||
| 185.00 | 1.28 | 1.43 | 1.36 | 1.27 | % | 0.01 | 1 | 0 | 0.62 | -0.05 | 0.00 | -0.09 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 190.00 | 1.63 | 1.78 | 1.71 | 1.66 | % | 0.01 | 15 | 0 | 0.61 | -0.07 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 195.00 | 2.06 | 2.22 | 2.14 | 2.09 | % | 0.01 | 19 | 0 | 0.61 | -0.08 | 0.00 | -0.12 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 200.00 | 2.61 | 2.75 | 2.68 | 2.60 | % | 0.01 | 29 | 0 | 0.60 | -0.10 | 0.00 | -0.13 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 205.00 | 3.25 | 3.45 | 3.35 | 3.30 | % | 0.02 | 11 | 0 | 0.59 | -0.12 | 0.00 | -0.14 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 210.00 | 4.00 | 4.25 | 4.13 | 3.95 | % | 0.02 | 25 | 0 | 0.59 | -0.14 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 215.00 | 4.95 | 5.15 | 5.05 | 5.12 | % | 0.02 | 16 | 0 | 0.58 | -0.17 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 220.00 | 6.05 | 6.30 | 6.18 | 6.22 | % | 0.03 | 23 | 0 | 0.58 | -0.20 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 225.00 | 7.30 | 7.60 | 7.45 | 7.62 | % | 0.03 | 42 | 0 | 0.57 | -0.23 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 230.00 | 8.85 | 9.10 | 8.98 | 9.04 | % | 0.04 | 5 | 0 | 0.57 | -0.27 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 235.00 | 10.50 | 10.80 | 10.65 | 10.55 | % | 0.05 | 5 | 0 | 0.57 | -0.30 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 240.00 | 12.40 | 12.70 | 12.55 | 12.83 | % | 0.05 | 41 | 0 | 0.57 | -0.34 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 245.00 | 14.55 | 14.85 | 14.70 | 15.05 | % | 0.06 | 8 | 0 | 0.56 | -0.38 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 250.00 | 16.90 | 17.25 | 17.08 | 17.50 | % | 0.07 | 14 | 0 | 0.57 | -0.42 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 255.00 | 19.50 | 19.85 | 19.68 | 20.36 | % | 0.08 | 3 | 0 | 0.56 | -0.46 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 260.00 | 22.30 | 22.65 | 22.48 | 22.30 | % | 0.09 | 1 | 0 | 0.57 | -0.50 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 265.00 | 25.30 | 25.70 | 25.50 | 25.45 | % | 0.10 | 17 | 0 | 0.57 | -0.54 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 270.00 | 28.50 | 30.60 | 29.55 | 28.90 | % | 0.11 | 6 | 0 | 0.57 | -0.58 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 275.00 | 31.90 | 32.30 | 32.10 | 32.30 | % | 0.12 | 5 | 0 | 0.57 | -0.61 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 280.00 | 35.45 | 35.85 | 35.65 | % | 0.13 | 0 | 0 | 0.57 | -0.65 | 0.01 | -0.22 | 1/22/2026 3:59:58 PM EST | |||
| 285.00 | 37.65 | 41.15 | 39.40 | % | 0.14 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.21 | 1/22/2026 3:59:58 PM EST | |||
| 290.00 | 41.15 | 45.30 | 43.23 | % | 0.15 | 0 | 0 | 0.57 | -0.71 | 0.01 | -0.20 | 1/22/2026 3:59:58 PM EST | |||
| 295.00 | 45.10 | 49.30 | 47.20 | % | 0.16 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.19 | 1/22/2026 3:59:58 PM EST | |||
| 300.00 | 49.25 | 53.45 | 51.35 | % | 0.17 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.18 | 1/22/2026 3:59:58 PM EST | |||
| 305.00 | 53.40 | 57.65 | 55.53 | % | 0.18 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.17 | 1/22/2026 3:59:58 PM EST | |||
| 310.00 | 57.80 | 62.00 | 59.90 | % | 0.19 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.16 | 1/22/2026 3:59:58 PM EST | |||
| 315.00 | 62.35 | 66.40 | 64.38 | % | 0.20 | 0 | 0 | 0.57 | -0.83 | 0.00 | -0.15 | 1/22/2026 3:59:58 PM EST |