Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $99.08 as of 5/5/2025 7:27:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.25 | 61.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 55.20 | 56.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 50.35 | 51.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 45.40 | 46.55 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 40.55 | 41.70 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 35.65 | 36.80 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 30.80 | 31.95 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 26.10 | 27.20 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 21.05 | 22.40 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 18.35 | 19.10 | % | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 17.25 | 18.55 | % | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 16.40 | 17.70 | % | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 87.00 | 15.85 | 16.85 | 17.33 | % | 1 | 0 | 0.60 | 0.81 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 88.00 | 14.80 | 15.80 | 14.13 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.79 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 89.00 | 14.45 | 15.30 | % | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 13.85 | 14.20 | 14.03 | +1.08 | +8.34% | 2 | 1 | 0.58 | 0.76 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 12.50 | 13.95 | % | 0 | 0 | 0.57 | 0.74 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 92.00 | 12.20 | 13.10 | 11.34 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.73 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 93.00 | 11.30 | 12.10 | 10.92 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.71 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 11.20 | 11.35 | % | 0 | 0 | 0.57 | 0.69 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 10.55 | 10.75 | 10.71 | +1.08 | +11.22% | 3 | 25 | 0.57 | 0.67 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 9.95 | 10.10 | 10.30 | +0.95 | +10.16% | 1 | 5 | 0.56 | 0.65 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.00 | 9.35 | 9.55 | 9.60 | +1.21 | +14.43% | 1 | 4 | 0.56 | 0.63 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 98.00 | 8.80 | 8.95 | 9.41 | +1.68 | +21.74% | 10 | 98 | 0.56 | 0.60 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 99.00 | 8.25 | 8.40 | 8.52 | +1.19 | +16.24% | 3 | 24 | 0.56 | 0.58 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 7.70 | 7.85 | 8.15 | +1.53 | +23.12% | 59 | 55 | 0.55 | 0.56 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 7.20 | 8.35 | 7.60 | +1.03 | +15.68% | 45 | 4 | 0.55 | 0.54 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 102.00 | 6.75 | 6.90 | 7.34 | +1.59 | +27.66% | 21 | 7 | 0.55 | 0.52 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 103.00 | 6.30 | 6.45 | 6.75 | +1.29 | +23.63% | 34 | 22 | 0.55 | 0.49 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 104.00 | 5.85 | 6.00 | 6.05 | +1.01 | +20.04% | 37 | 28 | 0.55 | 0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 5.45 | 5.60 | 5.55 | +0.92 | +19.87% | 102 | 49 | 0.55 | 0.45 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 106.00 | 5.05 | 5.20 | 5.60 | +1.28 | +29.63% | 7 | 10 | 0.54 | 0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 107.00 | 4.65 | 4.80 | 5.00 | +1.11 | +28.54% | 25 | 3 | 0.54 | 0.41 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 108.00 | 4.30 | 4.50 | 4.70 | +1.05 | +28.77% | 12 | 14 | 0.54 | 0.39 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 3.70 | 3.85 | 3.88 | +0.88 | +29.34% | 129 | 11 | 0.54 | 0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 2.45 | 2.68 | 2.68 | +0.73 | +37.44% | 68 | 12 | 0.53 | 0.26 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 1.59 | 1.68 | 1.68 | +0.42 | +33.34% | 60 | 242 | 0.53 | 0.19 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 1.04 | 1.13 | 1.18 | +0.38 | +47.50% | 34 | 12 | 0.54 | 0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.70 | 0.76 | 0.74 | +0.19 | +34.55% | 173 | 24 | 0.55 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.48 | 0.54 | 0.53 | +0.14 | +35.90% | 40 | 4 | 0.56 | 0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.34 | 0.41 | 0.39 | +0.09 | +30.00% | 13 | 2 | 0.58 | 0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.24 | 0.31 | 0.28 | % | 1 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 150.00 | 0.19 | 0.25 | 0.22 | +0.03 | +15.79% | 26 | 4 | 0.61 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.06 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.08 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.01 | 0.18 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.18 | 0.24 | 0.20 | -0.01 | -4.77% | 2 | 2 | 0.82 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.28 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.44 | 0.51 | 0.46 | -0.11 | -19.30% | 3 | 1 | 0.71 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.71 | 0.99 | 0.73 | -0.04 | -5.20% | 20 | 2 | 0.67 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.94 | 1.44 | 1.12 | -0.18 | -13.85% | 26 | 27 | 0.63 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 84.00 | 1.48 | 1.98 | 2.00 | 0.00 | 0.00% | 0 | 116 | 0.61 | -0.15 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 1.65 | 2.15 | 1.70 | -0.42 | -19.82% | 9 | 110 | 0.60 | -0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 86.00 | 1.83 | 2.35 | 2.28 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.18 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 87.00 | 2.04 | 2.94 | 2.14 | -0.43 | -16.74% | 1 | 11 | 0.59 | -0.19 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 88.00 | 2.27 | 2.76 | 2.52 | -0.35 | -12.20% | 1 | 1 | 0.59 | -0.21 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 89.00 | 2.49 | 3.00 | 2.74 | -0.26 | -8.67% | 12 | 10 | 0.59 | -0.22 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 2.75 | 3.10 | 2.98 | -0.32 | -9.70% | 28 | 42 | 0.58 | -0.24 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 3.15 | 3.35 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.26 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 92.00 | 2.90 | 4.85 | 3.40 | -0.51 | -13.05% | 2 | 2 | 0.58 | -0.27 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 93.00 | 3.80 | 4.00 | 3.40 | -0.85 | -20.00% | 2 | 21 | 0.57 | -0.29 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 3.15 | 4.30 | % | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 3.50 | 4.70 | 4.25 | -0.77 | -15.34% | 15 | 14 | 0.57 | -0.33 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 3.90 | 5.05 | 4.71 | -0.70 | -12.94% | 13 | 11 | 0.56 | -0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.00 | 4.00 | 5.40 | 5.11 | -0.74 | -12.65% | 1 | 5 | 0.56 | -0.37 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 98.00 | 4.75 | 5.90 | 5.51 | -0.89 | -13.91% | 2 | 3 | 0.56 | -0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 99.00 | 5.20 | 6.35 | 5.60 | -1.08 | -16.17% | 5 | 12 | 0.56 | -0.42 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 6.65 | 6.85 | 6.50 | -0.50 | -7.15% | 42 | 25 | 0.55 | -0.44 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 7.15 | 7.35 | 6.85 | -1.92 | -21.90% | 11 | 1 | 0.55 | -0.46 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 102.00 | 7.65 | 7.85 | 7.47 | % | 2 | 0 | 0.55 | -0.48 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 103.00 | 8.20 | 8.40 | 9.06 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.51 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 104.00 | 7.50 | 9.00 | % | 0 | 0 | 0.55 | -0.53 | 0.02 | -0.10 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 9.35 | 9.55 | 8.65 | -1.67 | -16.19% | 2 | 1 | 0.55 | -0.55 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 106.00 | 9.95 | 10.15 | 9.21 | % | 2 | 0 | 0.54 | -0.57 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 107.00 | 10.60 | 10.80 | 9.97 | -1.23 | -10.99% | 2 | 1 | 0.54 | -0.59 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 108.00 | 11.25 | 11.45 | 10.75 | -1.58 | -12.82% | 3 | 4 | 0.54 | -0.61 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 11.35 | 12.85 | % | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 14.60 | 16.75 | 15.36 | -1.71 | -10.02% | 5 | 2 | 0.54 | -0.74 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 18.60 | 21.60 | 20.01 | % | 4 | 0 | 0.53 | -0.81 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 125.00 | 24.85 | 26.70 | % | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 29.10 | 30.20 | 29.18 | % | 21 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 135.00 | 33.90 | 35.10 | 33.76 | -2.24 | -6.23% | 21 | 1 | 0.66 | -0.93 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 38.75 | 40.10 | 38.68 | % | 1 | 0 | 0.74 | -0.95 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 145.00 | 43.70 | 45.10 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 48.65 | 50.00 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST |