Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $103.22 as of 3/31/2025 3:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.50 | 38.75 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 32.60 | 33.95 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 27.95 | 29.10 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 23.55 | 24.35 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 18.75 | 19.90 | % | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 14.50 | 16.10 | % | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 94.00 | 11.50 | 12.90 | % | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 95.00 | 11.30 | 12.35 | 9.76 | -2.79 | -22.24% | 4 | 16 | 0.52 | 0.71 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 10.75 | 11.15 | % | 0 | 0 | 0.52 | 0.69 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 97.00 | 10.15 | 10.50 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.67 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 98.00 | 9.45 | 9.85 | % | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 99.00 | 8.90 | 9.25 | 8.55 | -2.70 | -24.00% | 16 | 1 | 0.52 | 0.63 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 8.35 | 8.70 | 8.49 | -0.26 | -2.98% | 21 | 5 | 0.51 | 0.61 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 7.80 | 8.15 | 7.20 | -3.30 | -31.43% | 46 | 1 | 0.52 | 0.58 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 102.00 | 7.25 | 7.60 | 7.20 | -0.83 | -10.34% | 23 | 3 | 0.51 | 0.56 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 103.00 | 6.80 | 7.00 | 6.70 | -0.45 | -6.30% | 5 | 5 | 0.51 | 0.54 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 6.30 | 6.55 | 6.03 | -0.64 | -9.60% | 8 | 19 | 0.51 | 0.51 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 5.85 | 6.05 | 5.91 | -0.29 | -4.68% | 39 | 123 | 0.51 | 0.49 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 106.00 | 5.40 | 5.60 | 4.85 | -1.04 | -17.66% | 4 | 114 | 0.50 | 0.47 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 107.00 | 5.00 | 5.15 | 4.75 | -0.45 | -8.66% | 5 | 23 | 0.50 | 0.44 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 108.00 | 4.60 | 4.80 | 4.33 | -0.82 | -15.93% | 11 | 10 | 0.50 | 0.42 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 109.00 | 4.25 | 4.40 | 4.15 | -0.65 | -13.55% | 8 | 15 | 0.50 | 0.40 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 3.90 | 4.05 | 3.93 | -0.42 | -9.66% | 155 | 76 | 0.49 | 0.37 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 111.00 | 3.55 | 3.70 | 3.45 | -0.32 | -8.49% | 13 | 8 | 0.49 | 0.35 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 112.00 | 3.25 | 3.40 | 3.10 | -0.65 | -17.34% | 36 | 17 | 0.49 | 0.33 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 113.00 | 2.99 | 3.15 | 2.90 | -0.35 | -10.77% | 8 | 6 | 0.49 | 0.31 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 114.00 | 2.72 | 2.88 | 2.69 | -0.41 | -13.23% | 43 | 16 | 0.49 | 0.29 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 2.48 | 2.61 | 2.45 | -0.25 | -9.26% | 35 | 32 | 0.49 | 0.27 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 116.00 | 2.25 | 2.39 | 2.20 | -0.36 | -14.07% | 61 | 38 | 0.49 | 0.25 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 117.00 | 2.04 | 2.16 | 2.03 | -0.23 | -10.18% | 11 | 4 | 0.49 | 0.24 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 118.00 | 1.85 | 2.00 | 1.80 | -0.34 | -15.89% | 4 | 19 | 0.49 | 0.22 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 119.00 | 1.68 | 1.80 | 1.65 | -0.27 | -14.07% | 10 | 16 | 0.49 | 0.20 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 1.53 | 1.64 | 1.46 | -0.34 | -18.89% | 30 | 59 | 0.49 | 0.19 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 121.00 | 1.38 | 1.49 | 1.56 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.18 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 122.00 | 1.25 | 1.36 | 1.20 | -0.30 | -20.00% | 5 | 27 | 0.49 | 0.16 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 123.00 | 1.13 | 1.23 | 1.11 | -0.21 | -15.91% | 432 | 70 | 0.49 | 0.15 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 0.93 | 1.03 | 0.98 | -0.11 | -10.10% | 41 | 114 | 0.49 | 0.13 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 0.58 | 0.64 | 0.56 | -0.12 | -17.65% | 46 | 31 | 0.49 | 0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 0.40 | 0.45 | 0.35 | -0.10 | -22.23% | 1 | 202 | 0.51 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 0.26 | 0.32 | 0.30 | +0.11 | +57.90% | 2 | 7 | 0.52 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 0.18 | 0.25 | 0.19 | -0.04 | -17.40% | 6 | 5 | 0.54 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 0.11 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.15 | 0.21 | 0.21 | +0.08 | +61.54% | 3 | 5 | 0.72 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.26 | 0.33 | 0.29 | +0.02 | +7.41% | 7 | 25 | 0.67 | -0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.43 | 0.51 | 0.52 | +0.02 | +4.00% | 7 | 5 | 0.63 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.75 | 0.80 | 0.79 | +0.04 | +5.34% | 22 | 7 | 0.59 | -0.08 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 1.28 | 1.35 | 1.29 | +0.07 | +5.74% | 15 | 12 | 0.57 | -0.13 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 2.12 | 2.22 | 2.35 | +0.28 | +13.53% | 48 | 10 | 0.54 | -0.20 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 94.00 | 3.05 | 3.25 | 4.20 | +1.11 | +35.93% | 20 | 6 | 0.53 | -0.27 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 3.35 | 3.55 | 3.55 | +0.10 | +2.90% | 17 | 51 | 0.53 | -0.29 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 3.70 | 3.90 | 3.90 | +0.16 | +4.28% | 9 | 2 | 0.52 | -0.31 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 97.00 | 4.05 | 4.25 | 4.65 | +0.60 | +14.82% | 4 | 502 | 0.52 | -0.33 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 98.00 | 4.40 | 4.60 | 4.94 | +0.34 | +7.40% | 4 | 43 | 0.52 | -0.35 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 99.00 | 4.80 | 5.00 | 5.58 | +0.88 | +18.73% | 14 | 21 | 0.52 | -0.37 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 5.25 | 5.40 | 5.63 | +0.38 | +7.24% | 60 | 131 | 0.51 | -0.39 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 5.65 | 5.85 | 6.50 | +0.90 | +16.08% | 6 | 203 | 0.51 | -0.42 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 102.00 | 6.10 | 6.30 | 6.20 | -0.02 | -0.33% | 14 | 6 | 0.51 | -0.44 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 103.00 | 6.55 | 6.80 | 7.33 | +0.63 | +9.41% | 8 | 9 | 0.50 | -0.46 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 7.15 | 7.30 | 9.01 | +1.96 | +27.81% | 1 | 12 | 0.50 | -0.49 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 7.45 | 8.10 | 7.87 | +0.05 | +0.64% | 60 | 29 | 0.50 | -0.51 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 106.00 | 8.00 | 8.65 | 8.38 | +0.43 | +5.41% | 12 | 5 | 0.49 | -0.53 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 107.00 | 8.45 | 9.15 | 9.85 | +1.60 | +19.40% | 6 | 3 | 0.50 | -0.56 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 108.00 | 9.25 | 9.90 | 9.37 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.58 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 109.00 | 9.70 | 10.50 | 10.78 | +2.91 | +36.98% | 6 | 3 | 0.49 | -0.60 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 10.30 | 11.05 | 10.78 | +0.75 | +7.48% | 61 | 31 | 0.49 | -0.63 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 111.00 | 11.20 | 11.85 | 8.99 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.65 | 0.02 | -0.08 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 112.00 | 11.90 | 12.55 | 13.16 | % | 1 | 0 | 0.48 | -0.67 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 113.00 | 12.40 | 13.25 | 13.55 | % | 1 | 0 | 0.48 | -0.69 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 114.00 | 13.15 | 14.25 | 16.35 | +5.05 | +44.69% | 1 | 4 | 0.47 | -0.71 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 13.90 | 14.90 | 15.47 | % | 10 | 0 | 0.48 | -0.73 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 116.00 | 14.15 | 16.10 | 16.73 | +4.38 | +35.47% | 3 | 2 | 0.48 | -0.75 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 117.00 | 15.05 | 17.00 | % | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 118.00 | 15.75 | 17.85 | 16.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.78 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 119.00 | 16.90 | 18.55 | % | 0 | 0 | 0.49 | -0.80 | 0.02 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 17.90 | 18.60 | 17.71 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.81 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 121.00 | 18.65 | 20.10 | % | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 122.00 | 19.80 | 20.70 | 20.45 | % | 1 | 0 | 0.48 | -0.84 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 123.00 | 20.65 | 21.85 | 20.00 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.85 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 22.15 | 23.35 | % | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 27.20 | 28.10 | 29.05 | % | 2 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 135.00 | 31.80 | 33.05 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 36.75 | 38.00 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 41.60 | 43.25 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 46.35 | 48.30 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST |