Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $106.41 as of 3/28/2025 7:13:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 78.15 | 78.70 | 79.00 | -3.40 | -4.13% | 1 | 13,413 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 73.15 | 73.70 | 68.95 | 0.00 | 0.00% | 0 | 182 | 1.71 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 68.40 | 68.75 | 78.38 | 0.00 | 0.00% | 0 | 177 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 63.25 | 63.90 | 66.90 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 58.25 | 59.00 | 58.57 | -9.86 | -14.41% | 1 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 53.25 | 53.85 | 53.62 | -2.78 | -4.93% | 2 | 124 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 48.45 | 48.90 | 51.44 | 0.00 | 0.00% | 0 | 34 | 1.02 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 43.55 | 44.00 | 46.45 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 38.55 | 39.10 | 50.20 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.98 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 33.85 | 34.20 | 33.70 | -3.70 | -9.90% | 2 | 73 | 0.61 | 0.96 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 29.15 | 29.40 | 29.70 | -5.50 | -15.63% | 40 | 115 | 0.59 | 0.94 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 24.35 | 24.75 | 24.30 | -3.45 | -12.44% | 17 | 648 | 0.57 | 0.91 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 20.15 | 20.30 | 20.20 | -2.90 | -12.56% | 32 | 177 | 0.53 | 0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 15.95 | 16.25 | 16.15 | -3.00 | -15.67% | 1,178 | 6,419 | 0.51 | 0.80 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 12.40 | 12.65 | 12.25 | -2.50 | -16.95% | 74 | 6,795 | 0.50 | 0.72 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 9.35 | 9.45 | 9.40 | -2.18 | -18.83% | 1,435 | 14,627 | 0.49 | 0.62 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 6.75 | 6.85 | 6.90 | -1.66 | -19.40% | 1,077 | 7,951 | 0.48 | 0.51 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 4.70 | 4.80 | 4.80 | -1.33 | -21.70% | 3,829 | 15,155 | 0.48 | 0.40 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 3.15 | 3.25 | 3.20 | -1.03 | -24.35% | 1,290 | 5,964 | 0.47 | 0.29 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 2.08 | 2.13 | 2.12 | -0.75 | -26.14% | 3,169 | 20,488 | 0.47 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 1.37 | 1.40 | 1.39 | -0.47 | -25.27% | 2,110 | 9,295 | 0.47 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.90 | 0.92 | 0.92 | -0.31 | -25.21% | 1,300 | 16,061 | 0.47 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.60 | 0.62 | 0.62 | -0.21 | -25.31% | 727 | 4,801 | 0.48 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.42 | 0.44 | 0.43 | -0.14 | -24.57% | 789 | 7,558 | 0.49 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.30 | 0.33 | 0.32 | -0.09 | -21.96% | 204 | 6,573 | 0.50 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 0.23 | 0.25 | 0.24 | -0.06 | -20.00% | 348 | 11,309 | 0.52 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 0.18 | 0.20 | 0.18 | -0.05 | -21.74% | 52 | 3,681 | 0.54 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 174 | 5,961 | 0.55 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 0.12 | 0.13 | 0.12 | -0.04 | -25.00% | 5 | 3,137 | 0.57 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 0.10 | 0.11 | 0.10 | -0.03 | -23.08% | 20 | 2,290 | 0.59 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 7 | 1,564 | 0.60 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 199 | 3,168 | 0.62 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 3 | 1,611 | 0.63 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 10 | 2,078 | 0.65 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 651 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 10 | 3,612 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 31 | 1,255 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,512 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,647 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 792 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,236 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 1,614 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 447 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 209 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 350 | 0.93 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 773 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,599 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,148 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,110 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 122 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 667 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 418 | 0.82 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.08 | 0.09 | 0.08 | +0.02 | +33.34% | 22 | 284 | 0.77 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.13 | 0.15 | 0.13 | +0.03 | +30.00% | 4 | 582 | 0.72 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.21 | 0.22 | 0.22 | +0.07 | +46.67% | 58 | 597 | 0.67 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.33 | 0.34 | 0.33 | +0.10 | +43.48% | 521 | 1,127 | 0.63 | -0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.52 | 0.54 | 0.55 | +0.17 | +44.74% | 66 | 3,849 | 0.59 | -0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.86 | 0.89 | 0.87 | +0.28 | +47.46% | 170 | 11,279 | 0.56 | -0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 1.44 | 1.48 | 1.43 | +0.44 | +44.45% | 185 | 4,526 | 0.54 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 2.35 | 2.40 | 2.34 | +0.69 | +41.82% | 596 | 22,518 | 0.52 | -0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 3.70 | 3.75 | 3.65 | +0.97 | +36.20% | 2,319 | 12,182 | 0.51 | -0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 5.55 | 5.60 | 5.57 | +1.42 | +34.22% | 1,708 | 24,361 | 0.49 | -0.38 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 7.90 | 8.00 | 8.00 | +1.80 | +29.04% | 1,209 | 9,916 | 0.48 | -0.49 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 10.85 | 11.00 | 10.80 | +2.01 | +22.87% | 113 | 19,427 | 0.48 | -0.60 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 14.05 | 14.45 | 14.25 | +2.39 | +20.16% | 128 | 7,798 | 0.47 | -0.71 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 18.00 | 18.45 | 18.16 | +2.74 | +17.77% | 54 | 8,010 | 0.47 | -0.80 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 22.30 | 22.85 | 22.45 | +3.03 | +15.61% | 102 | 4,497 | 0.45 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 26.85 | 27.40 | 27.05 | +2.76 | +11.37% | 24 | 7,140 | 0.47 | -0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 31.60 | 32.20 | 32.11 | +3.11 | +10.73% | 75 | 3,889 | 0.53 | -0.92 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 36.55 | 37.05 | 36.77 | +2.95 | +8.73% | 135 | 3,195 | 0.55 | -0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 41.55 | 42.25 | 31.50 | 0.00 | 0.00% | 0 | 47 | 0.59 | -0.95 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 46.55 | 47.00 | 44.00 | -0.13 | -0.30% | 1 | 1 | 0.65 | -0.96 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 51.10 | 52.35 | 53.25 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.97 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 56.35 | 57.20 | 58.50 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.97 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 61.05 | 62.25 | 67.67 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 66.10 | 67.15 | 61.37 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 71.10 | 72.20 | 71.54 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 76.10 | 77.20 | 69.03 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 81.45 | 82.15 | 67.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 86.05 | 87.30 | 68.11 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 91.05 | 92.05 | 83.25 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 96.05 | 97.20 | 86.54 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 106.05 | 107.30 | 93.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 116.55 | 117.30 | 71.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 126.05 | 127.30 | 85.15 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 136.30 | 137.15 | 82.90 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 146.05 | 147.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 156.20 | 157.25 | 136.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 166.15 | 167.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 280.00 | 176.15 | 177.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 290.00 | 186.15 | 187.25 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 196.05 | 197.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 310.00 | 206.10 | 207.25 | 185.75 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:00 PM EST |