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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.30 | 39.05 | 39.00 | -3.01 | -7.17% | 1 | 2 | 0.99 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 33.40 | 34.20 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 28.60 | 29.50 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 23.60 | 24.30 | 28.00 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.93 | 0.01 | -0.05 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 19.35 | 19.70 | % | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 87.00 | 17.60 | 17.75 | % | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 88.00 | 16.55 | 16.90 | 17.03 | -2.65 | -13.47% | 5 | 1 | 0.50 | 0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 15.40 | 16.05 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 15.00 | 15.20 | 15.00 | -3.00 | -16.67% | 4 | 13 | 0.50 | 0.83 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 13.85 | 14.40 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 92.00 | 13.40 | 13.60 | 14.00 | -2.48 | -15.05% | 1 | 7 | 0.49 | 0.80 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 12.65 | 12.85 | 17.85 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.79 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 11.80 | 12.05 | 12.31 | -7.31 | -37.26% | 1 | 11 | 0.48 | 0.77 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 11.00 | 11.30 | 10.85 | -2.35 | -17.81% | 505 | 90 | 0.48 | 0.75 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 10.35 | 10.60 | 10.27 | -5.81 | -36.14% | 1,309 | 9 | 0.48 | 0.73 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 9.75 | 9.95 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.70 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 9.10 | 9.25 | 9.50 | -1.91 | -16.74% | 2 | 26 | 0.47 | 0.68 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 8.45 | 8.60 | 8.60 | -1.90 | -18.10% | 12 | 93 | 0.47 | 0.65 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 7.85 | 8.00 | 7.50 | -2.69 | -26.40% | 17 | 130 | 0.47 | 0.63 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 7.25 | 7.40 | 7.30 | -4.90 | -40.17% | 6 | 207 | 0.47 | 0.60 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 102.00 | 6.70 | 6.85 | 6.70 | -2.00 | -22.99% | 6 | 142 | 0.47 | 0.58 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 103.00 | 6.20 | 6.35 | 6.10 | -2.23 | -26.78% | 8 | 586 | 0.46 | 0.55 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 104.00 | 5.70 | 5.80 | 5.65 | -1.60 | -22.07% | 59 | 62 | 0.46 | 0.52 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 5.20 | 5.35 | 5.27 | -1.63 | -23.63% | 41 | 899 | 0.46 | 0.49 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 4.75 | 4.90 | 4.65 | -1.80 | -27.91% | 55 | 273 | 0.46 | 0.47 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 107.00 | 4.35 | 4.45 | 4.28 | -1.72 | -28.67% | 39 | 115 | 0.45 | 0.44 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 108.00 | 3.95 | 4.05 | 3.89 | -1.61 | -29.28% | 27 | 187 | 0.45 | 0.41 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 109.00 | 3.60 | 3.70 | 3.50 | -1.60 | -31.38% | 16 | 154 | 0.45 | 0.39 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 3.25 | 3.35 | 3.33 | -1.22 | -26.82% | 301 | 2,596 | 0.45 | 0.36 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 2.94 | 3.05 | 3.05 | -1.10 | -26.51% | 31 | 114 | 0.45 | 0.34 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 112.00 | 2.65 | 2.71 | 2.65 | -1.22 | -31.53% | 26 | 452 | 0.45 | 0.31 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 113.00 | 2.38 | 2.44 | 2.41 | -1.04 | -30.15% | 57 | 359 | 0.44 | 0.29 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 2.13 | 2.19 | 2.10 | -1.07 | -33.76% | 29 | 312 | 0.44 | 0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 1.91 | 1.96 | 1.92 | -0.84 | -30.44% | 222 | 719 | 0.44 | 0.25 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 1.71 | 1.76 | 1.70 | -0.84 | -33.08% | 15 | 184 | 0.44 | 0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 1.52 | 1.57 | 1.50 | -0.72 | -32.44% | 33 | 171 | 0.44 | 0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 1.36 | 1.41 | 1.37 | -0.69 | -33.50% | 33 | 115 | 0.44 | 0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 1.21 | 1.27 | 1.26 | -0.59 | -31.90% | 18 | 18 | 0.44 | 0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 1.08 | 1.12 | 1.11 | -0.52 | -31.91% | 389 | 1,467 | 0.44 | 0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 0.96 | 1.02 | 0.99 | -0.37 | -27.21% | 2 | 9 | 0.44 | 0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 0.85 | 0.91 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.14 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 0.76 | 0.81 | 0.79 | -0.40 | -33.62% | 3 | 4 | 0.44 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.61 | 0.65 | 0.64 | -0.31 | -32.64% | 138 | 872 | 0.44 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.38 | 0.39 | 0.37 | -0.18 | -32.73% | 715 | 1,455 | 0.46 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.23 | 0.26 | 0.24 | -0.09 | -27.28% | 48 | 535 | 0.47 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.15 | 0.17 | 0.17 | -0.05 | -22.73% | 76 | 433 | 0.49 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.12 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 230 | 0.52 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 0.09 | 0.10 | 0.08 | -0.05 | -38.47% | 45 | 2,169 | 0.54 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.08 | 0.10 | 0.08 | +0.04 | +100.00% | 1 | 5 | 0.69 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.14 | 0.16 | 0.16 | +0.05 | +45.46% | 25 | 18 | 0.64 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.25 | 0.27 | 0.27 | +0.10 | +58.83% | 22 | 44 | 0.60 | -0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.44 | 0.46 | 0.46 | +0.15 | +48.39% | 22 | 173 | 0.56 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.79 | 0.82 | 0.77 | +0.26 | +50.98% | 21 | 91 | 0.52 | -0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 1.00 | 1.04 | 1.00 | +0.33 | +49.26% | 1 | 143 | 0.51 | -0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 1.13 | 1.17 | 1.10 | +0.28 | +34.15% | 11 | 29 | 0.51 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 1.27 | 1.32 | 0.97 | 0.00 | 0.00% | 1 | 16 | 0.50 | -0.15 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 1.44 | 1.48 | 1.46 | +0.49 | +50.52% | 26 | 86 | 0.50 | -0.17 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 1.61 | 1.67 | 1.59 | +0.52 | +48.60% | 1 | 53 | 0.50 | -0.18 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 1.81 | 1.87 | 1.80 | +0.61 | +51.27% | 21 | 133 | 0.49 | -0.20 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 2.02 | 2.09 | 2.10 | +0.80 | +61.54% | 5 | 63 | 0.49 | -0.21 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 2.26 | 2.35 | 2.17 | +0.37 | +20.56% | 6 | 35 | 0.49 | -0.23 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 2.54 | 2.59 | 2.50 | +0.86 | +52.44% | 50 | 189 | 0.48 | -0.25 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 2.81 | 2.89 | 2.74 | +0.78 | +39.80% | 3 | 54 | 0.48 | -0.27 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 3.10 | 3.20 | 3.15 | +1.05 | +50.00% | 34 | 43 | 0.48 | -0.30 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 3.45 | 3.55 | 3.60 | +1.12 | +45.17% | 17 | 267 | 0.48 | -0.32 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 3.80 | 3.90 | 3.94 | +1.25 | +46.47% | 49 | 158 | 0.47 | -0.35 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 4.20 | 4.30 | 4.25 | +1.36 | +47.06% | 161 | 419 | 0.47 | -0.37 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 4.60 | 4.80 | 4.60 | +1.07 | +30.32% | 335 | 78 | 0.47 | -0.40 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 102.00 | 5.05 | 5.15 | 4.85 | +1.15 | +31.09% | 113 | 184 | 0.47 | -0.42 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 103.00 | 5.50 | 5.65 | 5.55 | +1.59 | +40.16% | 42 | 151 | 0.46 | -0.45 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 104.00 | 6.00 | 6.20 | 6.25 | +1.73 | +38.28% | 29 | 135 | 0.46 | -0.48 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 6.50 | 6.85 | 6.85 | +2.05 | +42.71% | 198 | 437 | 0.46 | -0.51 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 7.05 | 7.20 | 6.97 | +1.72 | +32.77% | 16 | 142 | 0.46 | -0.53 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 107.00 | 7.60 | 7.85 | 8.00 | +2.30 | +40.36% | 40 | 92 | 0.46 | -0.56 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 108.00 | 8.20 | 8.40 | 8.46 | +2.26 | +36.46% | 23 | 218 | 0.45 | -0.59 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 109.00 | 8.85 | 9.15 | 8.95 | +1.95 | +27.86% | 13 | 153 | 0.46 | -0.61 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 9.50 | 9.75 | 9.60 | +2.36 | +32.60% | 114 | 485 | 0.45 | -0.64 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 10.20 | 10.40 | 10.30 | +1.72 | +20.05% | 3 | 98 | 0.45 | -0.66 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 112.00 | 10.90 | 11.10 | 10.75 | +2.13 | +24.71% | 2 | 87 | 0.45 | -0.69 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 113.00 | 11.60 | 12.00 | 11.28 | +2.18 | +23.96% | 23 | 207 | 0.44 | -0.71 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 12.35 | 12.75 | 12.41 | +2.68 | +27.55% | 7 | 286 | 0.45 | -0.73 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 13.15 | 13.50 | 13.52 | +2.47 | +22.36% | 9 | 225 | 0.45 | -0.75 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 13.90 | 14.35 | 11.95 | +0.79 | +7.08% | 1 | 14 | 0.43 | -0.77 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 14.75 | 15.45 | 15.25 | +3.00 | +24.49% | 1 | 4 | 0.46 | -0.79 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 15.55 | 16.05 | 15.19 | +1.99 | +15.08% | 1 | 25 | 0.44 | -0.80 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 16.30 | 17.15 | 17.01 | +2.91 | +20.64% | 5 | 3 | 0.42 | -0.82 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 17.30 | 17.60 | 17.60 | +3.50 | +24.83% | 7 | 56 | 0.44 | -0.83 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 18.15 | 18.90 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 122.00 | 18.60 | 19.80 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 123.00 | 19.90 | 20.35 | % | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 21.80 | 22.50 | 22.09 | +8.94 | +67.99% | 4 | 61 | 0.50 | -0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 26.40 | 27.15 | 21.15 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.93 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 31.30 | 32.15 | 21.27 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.95 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 36.20 | 37.15 | 26.02 | 0.00 | 0.00% | 0 | 18 | 0.92 | -0.97 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 41.15 | 42.20 | 40.28 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 46.20 | 47.10 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST |