Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $110.84 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 41.30 | 41.65 | 41.85 | -3.90 | -8.53% | 2 | 140 | 0.60 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 36.30 | 36.70 | 36.25 | -3.05 | -7.77% | 1 | 22 | 0.55 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 31.45 | 31.90 | 33.30 | -1.30 | -3.76% | 64 | 380 | 0.51 | 0.97 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 26.65 | 27.05 | 27.83 | -2.47 | -8.16% | 1 | 176 | 0.47 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 22.15 | 22.45 | 22.45 | -2.40 | -9.66% | 44 | 1,357 | 0.54 | 0.91 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 17.80 | 18.05 | 17.98 | -2.12 | -10.55% | 71 | 464 | 0.42 | 0.85 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 13.85 | 14.05 | 13.99 | -2.17 | -13.43% | 135 | 1,171 | 0.41 | 0.78 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 10.35 | 10.50 | 10.75 | -1.59 | -12.89% | 75 | 15,740 | 0.40 | 0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 7.50 | 7.60 | 7.55 | -1.70 | -18.38% | 1,015 | 5,218 | 0.40 | 0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 5.20 | 5.30 | 5.28 | -1.40 | -20.96% | 2,827 | 7,979 | 0.39 | 0.44 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 3.50 | 3.55 | 3.55 | -1.05 | -22.83% | 2,512 | 8,284 | 0.39 | 0.33 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 2.30 | 2.34 | 2.32 | -0.74 | -24.19% | 2,091 | 12,367 | 0.39 | 0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 1.42 | 1.54 | 1.49 | -0.56 | -27.32% | 3,393 | 14,961 | 0.39 | 0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.99 | 1.03 | 1.02 | -0.33 | -24.45% | 2,060 | 4,984 | 0.40 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.70 | 0.71 | 0.70 | -0.24 | -25.54% | 1,113 | 8,629 | 0.41 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.50 | 0.52 | 0.52 | -0.14 | -21.22% | 223 | 4,471 | 0.43 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.39 | 0.40 | 0.40 | -0.10 | -20.00% | 3,687 | 20,328 | 0.45 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.30 | 0.32 | 0.32 | -0.06 | -15.79% | 335 | 5,416 | 0.47 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 0.24 | 0.27 | 0.24 | -0.08 | -25.00% | 1,096 | 5,098 | 0.48 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 0.20 | 0.23 | 0.20 | -0.07 | -25.93% | 146 | 2,267 | 0.50 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 0.17 | 0.19 | 0.18 | -0.05 | -21.74% | 113 | 5,152 | 0.52 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 0.15 | 0.17 | 0.15 | -0.05 | -25.00% | 44 | 2,680 | 0.54 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 0.13 | 0.15 | 0.13 | -0.04 | -23.53% | 17 | 3,703 | 0.56 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 0.12 | 0.13 | 0.13 | -0.03 | -18.75% | 1 | 1,110 | 0.58 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 190.00 | 0.10 | 0.11 | 0.10 | -0.04 | -28.58% | 8 | 1,092 | 0.59 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 15 | 831 | 0.60 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 200.00 | 0.07 | 0.09 | 0.07 | -0.04 | -36.37% | 158 | 7,810 | 0.61 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 210.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 6 | 1,715 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 15 | 4,912 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 22 | 1,598 | 0.55 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.14 | 0.16 | 0.11 | +0.01 | +10.00% | 18 | 250 | 0.51 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.24 | 0.25 | 0.25 | +0.10 | +66.67% | 40 | 18,584 | 0.48 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.42 | 0.44 | 0.41 | +0.14 | +51.86% | 95 | 3,668 | 0.45 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.75 | 0.79 | 0.75 | +0.26 | +53.07% | 3,650 | 5,968 | 0.43 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 1.33 | 1.38 | 1.33 | +0.51 | +62.20% | 224 | 15,757 | 0.41 | -0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 2.31 | 2.36 | 2.35 | +0.87 | +58.79% | 1,065 | 13,155 | 0.40 | -0.22 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 3.80 | 3.90 | 3.85 | +1.22 | +46.39% | 2,055 | 8,789 | 0.39 | -0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 5.90 | 6.00 | 5.94 | +1.58 | +36.24% | 2,534 | 18,506 | 0.39 | -0.44 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 8.60 | 8.85 | 8.64 | +1.99 | +29.93% | 675 | 10,483 | 0.39 | -0.56 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 11.85 | 12.10 | 11.55 | +1.97 | +20.57% | 258 | 11,239 | 0.39 | -0.67 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 15.50 | 15.95 | 15.56 | +2.38 | +18.06% | 91 | 8,827 | 0.38 | -0.77 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 19.75 | 20.20 | 19.75 | +2.25 | +12.86% | 143 | 10,894 | 0.38 | -0.83 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 24.30 | 24.80 | 24.30 | +2.32 | +10.56% | 3 | 4,823 | 0.40 | -0.88 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 29.20 | 29.55 | 29.30 | +2.60 | +9.74% | 52 | 3,475 | 0.50 | -0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 34.05 | 34.45 | 34.18 | +2.78 | +8.86% | 26 | 1,811 | 0.42 | -0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 39.00 | 39.40 | 39.13 | +2.73 | +7.50% | 14 | 1,440 | 0.45 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 44.00 | 44.40 | 44.10 | +3.26 | +7.99% | 45 | 91 | 0.48 | -0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 48.70 | 49.65 | 46.10 | 0.00 | 0.00% | 0 | 22 | 0.67 | -0.96 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 53.65 | 54.70 | 53.45 | +2.25 | +4.40% | 4 | 15 | 0.70 | -0.97 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 58.90 | 59.55 | 55.60 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 63.95 | 64.75 | 61.01 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 68.70 | 69.50 | 65.99 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 73.60 | 74.55 | 71.01 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 190.00 | 78.70 | 79.40 | 80.56 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 83.75 | 84.55 | 65.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/6/2025 | 2/21/2025 3:59:54 PM EST |
| 200.00 | 88.65 | 89.60 | 87.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 210.00 | 98.95 | 99.45 | 85.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 108.80 | 109.45 | 103.15 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |