Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $210.40 as of 4/2/2026 7:18:05 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 | 77.05 | 81.20 | 79.13 | % | 0.57 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.06 | 4/2/2026 3:59:54 PM EST | |||
| 145.00 | 72.40 | 76.70 | 74.55 | % | 0.51 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.07 | 4/2/2026 3:59:54 PM EST | |||
| 150.00 | 67.70 | 71.65 | 69.68 | % | 0.46 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.07 | 4/2/2026 3:59:54 PM EST | |||
| 155.00 | 63.00 | 67.30 | 65.15 | % | 0.42 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 160.00 | 58.50 | 62.35 | 60.43 | 61.98 | % | 0.38 | 3 | 0 | 0.65 | 0.91 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 165.00 | 54.20 | 58.10 | 56.15 | % | 0.34 | 0 | 0 | 0.66 | 0.89 | 0.00 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 170.00 | 49.60 | 53.70 | 51.65 | 51.48 | % | 0.30 | 7 | 0 | 0.65 | 0.87 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 175.00 | 45.65 | 49.75 | 47.70 | % | 0.27 | 0 | 0 | 0.65 | 0.85 | 0.00 | -0.13 | 4/2/2026 3:59:54 PM EST | |||
| 180.00 | 41.65 | 45.65 | 43.65 | 39.72 | % | 0.24 | 2 | 0 | 0.64 | 0.82 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 185.00 | 37.50 | 41.45 | 39.48 | % | 0.21 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.15 | 4/2/2026 3:59:54 PM EST | |||
| 190.00 | 33.90 | 37.70 | 35.80 | 35.03 | % | 0.19 | 2 | 0 | 0.62 | 0.76 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 195.00 | 30.30 | 34.15 | 32.23 | 22.35 | % | 0.17 | 8 | 0 | 0.61 | 0.73 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 200.00 | 26.70 | 31.00 | 28.85 | 26.30 | % | 0.14 | 11 | 0 | 0.60 | 0.69 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 205.00 | 23.70 | 27.40 | 25.55 | 25.38 | % | 0.12 | 18 | 0 | 0.59 | 0.65 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 210.00 | 20.50 | 24.85 | 22.68 | 22.31 | % | 0.11 | 3 | 0 | 0.59 | 0.61 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 215.00 | 17.85 | 20.80 | 19.33 | 19.32 | % | 0.09 | 20 | 0 | 0.56 | 0.57 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 220.00 | 15.75 | 18.60 | 17.18 | 16.75 | % | 0.08 | 148 | 0 | 0.56 | 0.52 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 225.00 | 13.00 | 16.65 | 14.83 | 14.71 | % | 0.07 | 10 | 0 | 0.56 | 0.48 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 230.00 | 11.20 | 14.00 | 12.60 | 13.20 | % | 0.05 | 42 | 0 | 0.54 | 0.43 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 235.00 | 9.35 | 12.90 | 11.13 | 11.16 | % | 0.05 | 6 | 0 | 0.55 | 0.39 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 240.00 | 7.70 | 10.55 | 9.13 | 9.50 | % | 0.04 | 3 | 0 | 0.53 | 0.35 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 245.00 | 6.25 | 9.60 | 7.93 | 8.14 | % | 0.03 | 5 | 0 | 0.54 | 0.31 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 250.00 | 5.00 | 7.90 | 6.45 | 6.40 | % | 0.03 | 17 | 0 | 0.52 | 0.27 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 255.00 | 4.10 | 6.95 | 5.53 | 4.23 | % | 0.02 | 3 | 0 | 0.53 | 0.24 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 260.00 | 3.25 | 6.00 | 4.63 | 4.91 | % | 0.02 | 20 | 0 | 0.52 | 0.21 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 265.00 | 2.66 | 5.90 | 4.28 | % | 0.02 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 270.00 | 1.81 | 4.80 | 3.31 | 3.35 | % | 0.01 | 1 | 0 | 0.52 | 0.15 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 275.00 | 1.93 | 4.80 | 3.37 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 280.00 | 1.55 | 2.89 | 2.22 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.00 | -0.08 | 4/2/2026 3:59:54 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 | 0.18 | 2.22 | 1.20 | 1.17 | % | 0.01 | 18 | 0 | 0.71 | -0.04 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 145.00 | 0.45 | 2.52 | 1.49 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.07 | 4/2/2026 3:59:54 PM EST | |||
| 150.00 | 1.00 | 2.99 | 2.00 | 1.76 | % | 0.01 | 1 | 0 | 0.74 | -0.06 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 155.00 | 1.12 | 3.50 | 2.31 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 160.00 | 0.51 | 3.25 | 1.88 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.10 | 4/2/2026 3:59:54 PM EST | |||
| 165.00 | 1.09 | 5.00 | 3.05 | % | 0.02 | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 170.00 | 1.98 | 5.05 | 3.52 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.00 | -0.12 | 4/2/2026 3:59:54 PM EST | |||
| 175.00 | 3.10 | 6.10 | 4.60 | 4.53 | % | 0.03 | 5 | 0 | 0.65 | -0.15 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 180.00 | 3.95 | 7.40 | 5.68 | 5.83 | % | 0.03 | 7 | 0 | 0.65 | -0.18 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 185.00 | 4.75 | 8.45 | 6.60 | 6.81 | % | 0.04 | 14 | 0 | 0.63 | -0.20 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 190.00 | 5.85 | 9.55 | 7.70 | 8.75 | % | 0.04 | 8 | 0 | 0.61 | -0.24 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 195.00 | 7.70 | 11.00 | 9.35 | 10.12 | % | 0.05 | 2 | 0 | 0.61 | -0.27 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 200.00 | 9.25 | 11.50 | 10.38 | 9.20 | % | 0.05 | 55 | 0 | 0.58 | -0.31 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 205.00 | 11.00 | 14.30 | 12.65 | 12.68 | % | 0.06 | 2 | 0 | 0.59 | -0.35 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 210.00 | 12.35 | 16.20 | 14.28 | 14.91 | % | 0.07 | 15 | 0 | 0.57 | -0.39 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 215.00 | 15.15 | 18.45 | 16.80 | 15.95 | % | 0.08 | 29 | 0 | 0.58 | -0.43 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 220.00 | 17.45 | 21.20 | 19.33 | 20.46 | % | 0.09 | 8 | 0 | 0.57 | -0.48 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 225.00 | 19.95 | 23.90 | 21.93 | 22.30 | % | 0.10 | 7 | 0 | 0.56 | -0.52 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 230.00 | 22.75 | 26.60 | 24.68 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.18 | 4/2/2026 3:59:54 PM EST | |||
| 235.00 | 25.35 | 29.85 | 27.60 | 32.90 | % | 0.12 | 3 | 0 | 0.54 | -0.61 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 240.00 | 29.20 | 33.50 | 31.35 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 245.00 | 32.75 | 36.85 | 34.80 | % | 0.14 | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.15 | 4/2/2026 3:59:54 PM EST | |||
| 250.00 | 36.50 | 40.30 | 38.40 | % | 0.15 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.14 | 4/2/2026 3:59:54 PM EST | |||
| 255.00 | 40.40 | 44.55 | 42.48 | % | 0.17 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.13 | 4/2/2026 3:59:54 PM EST | |||
| 260.00 | 44.05 | 48.30 | 46.18 | % | 0.18 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.12 | 4/2/2026 3:59:54 PM EST | |||
| 265.00 | 48.55 | 52.80 | 50.68 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 270.00 | 52.70 | 56.95 | 54.83 | % | 0.20 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.10 | 4/2/2026 3:59:54 PM EST | |||
| 275.00 | 57.30 | 61.45 | 59.38 | % | 0.22 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 280.00 | 62.00 | 66.10 | 64.05 | % | 0.23 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.08 | 4/2/2026 3:59:54 PM EST |