Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $212.85 as of 2/12/2026 7:08:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 66.40 | 69.95 | 68.18 | % | 0.49 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.07 | 2/12/2026 4:00:04 PM EST | |||
| 145.00 | 61.70 | 65.25 | 63.48 | % | 0.44 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.08 | 2/12/2026 4:00:04 PM EST | |||
| 150.00 | 57.15 | 60.75 | 58.95 | % | 0.39 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 155.00 | 52.70 | 56.30 | 54.50 | 55.23 | % | 0.35 | 1 | 0 | 0.64 | 0.91 | 0.00 | -0.10 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 160.00 | 48.30 | 51.90 | 50.10 | % | 0.31 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.11 | 2/12/2026 4:00:04 PM EST | |||
| 165.00 | 44.05 | 47.35 | 45.70 | % | 0.28 | 0 | 0 | 0.63 | 0.87 | 0.00 | -0.12 | 2/12/2026 4:00:04 PM EST | |||
| 170.00 | 39.90 | 43.55 | 41.73 | % | 0.25 | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.13 | 2/12/2026 4:00:04 PM EST | |||
| 175.00 | 35.95 | 39.60 | 37.78 | % | 0.22 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.14 | 2/12/2026 4:00:04 PM EST | |||
| 180.00 | 32.15 | 35.80 | 33.98 | % | 0.19 | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.15 | 2/12/2026 4:00:04 PM EST | |||
| 185.00 | 29.20 | 32.20 | 30.70 | % | 0.17 | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.16 | 2/12/2026 4:00:04 PM EST | |||
| 190.00 | 25.50 | 28.15 | 26.83 | 26.75 | % | 0.14 | 2 | 0 | 0.59 | 0.70 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 195.00 | 22.00 | 25.70 | 23.85 | 23.48 | % | 0.12 | 1 | 0 | 0.59 | 0.65 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 200.00 | 19.10 | 22.60 | 20.85 | 20.91 | % | 0.10 | 4 | 0 | 0.58 | 0.61 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 205.00 | 16.55 | 19.15 | 17.85 | 19.20 | % | 0.09 | 6 | 0 | 0.56 | 0.56 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 210.00 | 14.55 | 17.25 | 15.90 | 15.90 | % | 0.08 | 192 | 0 | 0.57 | 0.51 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 215.00 | 12.55 | 14.85 | 13.70 | 14.75 | % | 0.06 | 13 | 0 | 0.56 | 0.47 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 220.00 | 10.80 | 12.95 | 11.88 | 11.75 | % | 0.05 | 7 | 0 | 0.57 | 0.42 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 225.00 | 8.60 | 10.90 | 9.75 | 10.10 | % | 0.04 | 6 | 0 | 0.55 | 0.38 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 230.00 | 7.85 | 9.70 | 8.78 | 8.50 | % | 0.04 | 2 | 0 | 0.56 | 0.34 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 235.00 | 6.45 | 8.70 | 7.58 | % | 0.03 | 0 | 0 | 0.57 | 0.30 | 0.01 | -0.16 | 2/12/2026 4:00:04 PM EST | |||
| 240.00 | 5.20 | 7.75 | 6.48 | 6.39 | % | 0.03 | 3 | 0 | 0.57 | 0.27 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 245.00 | 4.40 | 6.65 | 5.53 | 5.25 | % | 0.02 | 2 | 0 | 0.57 | 0.24 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 250.00 | 3.55 | 5.95 | 4.75 | 4.57 | % | 0.02 | 8 | 0 | 0.57 | 0.21 | 0.01 | -0.13 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 255.00 | 3.55 | 4.65 | 4.10 | 4.20 | % | 0.02 | 4 | 0 | 0.58 | 0.18 | 0.01 | -0.12 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 260.00 | 2.62 | 4.45 | 3.54 | 3.43 | % | 0.01 | 7 | 0 | 0.58 | 0.16 | 0.01 | -0.11 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 265.00 | 2.07 | 3.65 | 2.86 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.01 | -0.10 | 2/12/2026 4:00:04 PM EST | |||
| 270.00 | 1.95 | 3.15 | 2.55 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.00 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 275.00 | 1.65 | 2.80 | 2.23 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.00 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 280.00 | 1.34 | 2.62 | 1.98 | 1.82 | % | 0.01 | 6 | 0 | 0.59 | 0.09 | 0.00 | -0.08 | 2/12/2026 | 2/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.55 | 1.67 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.07 | 2/12/2026 4:00:04 PM EST | |||
| 145.00 | 0.84 | 1.95 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.08 | 2/12/2026 4:00:04 PM EST | |||
| 150.00 | 1.14 | 2.00 | 1.57 | 1.69 | % | 0.01 | 10 | 0 | 0.64 | -0.07 | 0.00 | -0.09 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 155.00 | 1.62 | 2.81 | 2.22 | % | 0.01 | 0 | 0 | 0.64 | -0.09 | 0.00 | -0.10 | 2/12/2026 4:00:04 PM EST | |||
| 160.00 | 1.97 | 3.55 | 2.76 | 3.00 | % | 0.02 | 17 | 0 | 0.62 | -0.11 | 0.00 | -0.11 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 165.00 | 2.52 | 4.15 | 3.34 | % | 0.02 | 0 | 0 | 0.61 | -0.13 | 0.00 | -0.12 | 2/12/2026 4:00:04 PM EST | |||
| 170.00 | 3.40 | 5.40 | 4.40 | 3.75 | % | 0.03 | 5 | 0 | 0.61 | -0.16 | 0.01 | -0.13 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 175.00 | 4.45 | 6.20 | 5.33 | 4.72 | % | 0.03 | 1 | 0 | 0.60 | -0.19 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 180.00 | 6.00 | 7.00 | 6.50 | 6.50 | % | 0.04 | 21 | 0 | 0.58 | -0.22 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 185.00 | 6.60 | 8.85 | 7.73 | 7.49 | % | 0.04 | 14 | 0 | 0.58 | -0.26 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 190.00 | 8.50 | 10.10 | 9.30 | 6.88 | % | 0.05 | 10 | 0 | 0.57 | -0.30 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 195.00 | 10.50 | 12.35 | 11.43 | 11.63 | % | 0.06 | 2 | 0 | 0.57 | -0.35 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 200.00 | 12.20 | 14.60 | 13.40 | 13.21 | % | 0.07 | 1 | 0 | 0.56 | -0.39 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 205.00 | 14.40 | 17.35 | 15.88 | 15.86 | % | 0.08 | 15 | 0 | 0.56 | -0.44 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 210.00 | 17.10 | 19.75 | 18.43 | 18.50 | % | 0.09 | 7 | 0 | 0.56 | -0.49 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 215.00 | 20.15 | 22.50 | 21.33 | 20.55 | % | 0.10 | 6 | 0 | 0.56 | -0.53 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 220.00 | 22.60 | 25.95 | 24.28 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.18 | 2/12/2026 4:00:04 PM EST | |||
| 225.00 | 26.10 | 29.15 | 27.63 | 27.93 | % | 0.12 | 2 | 0 | 0.55 | -0.62 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 230.00 | 29.95 | 32.60 | 31.28 | 29.74 | % | 0.14 | 2 | 0 | 0.55 | -0.66 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 235.00 | 33.40 | 36.80 | 35.10 | % | 0.15 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.16 | 2/12/2026 4:00:04 PM EST | |||
| 240.00 | 38.05 | 40.60 | 39.33 | % | 0.16 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.15 | 2/12/2026 4:00:04 PM EST | |||
| 245.00 | 41.20 | 44.90 | 43.05 | 37.57 | % | 0.18 | 5 | 0 | 0.55 | -0.76 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 250.00 | 45.65 | 49.10 | 47.38 | % | 0.19 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.13 | 2/12/2026 4:00:04 PM EST | |||
| 255.00 | 50.00 | 53.45 | 51.73 | % | 0.20 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.12 | 2/12/2026 4:00:04 PM EST | |||
| 260.00 | 54.25 | 57.85 | 56.05 | % | 0.22 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.11 | 2/12/2026 4:00:04 PM EST | |||
| 265.00 | 58.80 | 62.35 | 60.58 | % | 0.23 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.10 | 2/12/2026 4:00:04 PM EST | |||
| 270.00 | 63.40 | 67.00 | 65.20 | % | 0.24 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 275.00 | 68.05 | 71.65 | 69.85 | % | 0.25 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 280.00 | 72.80 | 76.35 | 74.58 | % | 0.27 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.08 | 2/12/2026 4:00:04 PM EST |