Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $302.60 as of 4/23/2026 8:58:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 77.65 | 81.05 | 79.35 | % | 0.34 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.14 | 4/23/2026 3:59:48 PM EST | |||
| 235.00 | 73.15 | 76.65 | 74.90 | % | 0.32 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.16 | 4/23/2026 3:59:48 PM EST | |||
| 240.00 | 68.85 | 72.30 | 70.58 | 71.42 | % | 0.29 | 6 | 0 | 0.67 | 0.88 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 245.00 | 64.00 | 68.10 | 66.05 | 69.52 | % | 0.27 | 8 | 0 | 0.66 | 0.86 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 250.00 | 60.00 | 64.00 | 62.00 | 60.72 | % | 0.25 | 5 | 0 | 0.66 | 0.85 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 255.00 | 56.55 | 60.05 | 58.30 | 56.47 | % | 0.23 | 4 | 0 | 0.65 | 0.83 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 260.00 | 52.55 | 56.20 | 54.38 | 53.75 | % | 0.21 | 11 | 0 | 0.65 | 0.80 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 265.00 | 48.80 | 52.55 | 50.68 | 50.05 | % | 0.19 | 15 | 0 | 0.64 | 0.78 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 270.00 | 45.30 | 49.00 | 47.15 | 45.65 | % | 0.17 | 5 | 0 | 0.64 | 0.75 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 275.00 | 41.85 | 45.60 | 43.73 | 45.64 | % | 0.16 | 8 | 0 | 0.64 | 0.73 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 280.00 | 38.65 | 42.35 | 40.50 | 42.50 | % | 0.14 | 3 | 0 | 0.63 | 0.70 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 285.00 | 35.45 | 39.00 | 37.23 | 37.51 | % | 0.13 | 4 | 0 | 0.63 | 0.67 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 290.00 | 32.55 | 36.10 | 34.33 | 36.20 | % | 0.12 | 2 | 0 | 0.63 | 0.64 | 0.01 | -0.29 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 295.00 | 29.70 | 33.40 | 31.55 | % | 0.11 | 0 | 0 | 0.62 | 0.61 | 0.01 | -0.29 | 4/23/2026 3:59:48 PM EST | |||
| 300.00 | 27.05 | 30.70 | 28.88 | 29.75 | % | 0.10 | 81 | 0 | 0.62 | 0.58 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 305.00 | 24.50 | 26.90 | 25.70 | 26.80 | % | 0.08 | 34 | 0 | 0.60 | 0.55 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 310.00 | 22.10 | 25.25 | 23.68 | 23.71 | % | 0.08 | 32 | 0 | 0.61 | 0.52 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 315.00 | 19.95 | 23.80 | 21.88 | 21.65 | % | 0.07 | 7 | 0 | 0.61 | 0.49 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 320.00 | 18.00 | 21.45 | 19.73 | 21.88 | % | 0.06 | 8 | 0 | 0.61 | 0.46 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 325.00 | 16.15 | 19.95 | 18.05 | 17.67 | % | 0.06 | 10 | 0 | 0.61 | 0.43 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 330.00 | 14.55 | 18.30 | 16.43 | 16.59 | % | 0.05 | 7 | 0 | 0.61 | 0.40 | 0.01 | -0.29 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 335.00 | 12.90 | 16.65 | 14.78 | 16.68 | % | 0.04 | 4 | 0 | 0.61 | 0.37 | 0.01 | -0.29 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 340.00 | 11.65 | 15.25 | 13.45 | 13.61 | % | 0.04 | 44 | 0 | 0.61 | 0.35 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 345.00 | 10.35 | 14.00 | 12.18 | % | 0.04 | 0 | 0 | 0.61 | 0.32 | 0.01 | -0.27 | 4/23/2026 3:59:48 PM EST | |||
| 350.00 | 9.20 | 13.00 | 11.10 | 10.85 | % | 0.03 | 7 | 0 | 0.62 | 0.30 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 355.00 | 8.10 | 11.85 | 9.98 | 10.00 | % | 0.03 | 153 | 0 | 0.62 | 0.28 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 360.00 | 7.10 | 10.00 | 8.55 | 8.65 | % | 0.02 | 7 | 0 | 0.60 | 0.26 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 365.00 | 6.20 | 10.15 | 8.18 | % | 0.02 | 0 | 0 | 0.62 | 0.24 | 0.00 | -0.24 | 4/23/2026 3:59:48 PM EST | |||
| 370.00 | 5.65 | 9.40 | 7.53 | 7.81 | % | 0.02 | 26 | 0 | 0.62 | 0.22 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 2.50 | 5.00 | 3.75 | 3.10 | % | 0.02 | 19 | 0 | 0.70 | -0.09 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 235.00 | 1.94 | 5.70 | 3.82 | 3.82 | % | 0.02 | 5 | 0 | 0.66 | -0.10 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 240.00 | 2.59 | 5.75 | 4.17 | 4.50 | % | 0.02 | 7 | 0 | 0.64 | -0.12 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 245.00 | 3.30 | 7.15 | 5.23 | 6.05 | % | 0.02 | 8 | 0 | 0.65 | -0.14 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 250.00 | 4.25 | 8.10 | 6.18 | 5.80 | % | 0.02 | 44 | 0 | 0.65 | -0.15 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 255.00 | 5.40 | 7.95 | 6.68 | 6.75 | % | 0.03 | 9 | 0 | 0.63 | -0.17 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 260.00 | 6.55 | 10.30 | 8.43 | 8.50 | % | 0.03 | 25 | 0 | 0.65 | -0.20 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 265.00 | 7.85 | 11.70 | 9.78 | 9.76 | % | 0.04 | 9 | 0 | 0.64 | -0.22 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 270.00 | 8.80 | 13.05 | 10.93 | 11.00 | % | 0.04 | 9 | 0 | 0.63 | -0.25 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 275.00 | 10.75 | 14.20 | 12.48 | 12.65 | % | 0.05 | 9 | 0 | 0.63 | -0.27 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 280.00 | 12.60 | 16.30 | 14.45 | 14.45 | % | 0.05 | 66 | 0 | 0.63 | -0.30 | 0.01 | -0.27 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 285.00 | 14.30 | 17.70 | 16.00 | 15.30 | % | 0.06 | 1 | 0 | 0.62 | -0.33 | 0.01 | -0.28 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 290.00 | 16.40 | 20.05 | 18.23 | 18.00 | % | 0.06 | 21 | 0 | 0.63 | -0.36 | 0.01 | -0.29 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 295.00 | 18.30 | 22.40 | 20.35 | 20.60 | % | 0.07 | 16 | 0 | 0.62 | -0.39 | 0.01 | -0.29 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 300.00 | 20.45 | 24.45 | 22.45 | 23.11 | % | 0.07 | 6 | 0 | 0.62 | -0.42 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 305.00 | 23.90 | 27.10 | 25.50 | 25.71 | % | 0.08 | 42 | 0 | 0.62 | -0.45 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 310.00 | 25.75 | 29.75 | 27.75 | 28.61 | % | 0.09 | 7 | 0 | 0.61 | -0.48 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 315.00 | 28.45 | 32.50 | 30.48 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.01 | -0.30 | 4/23/2026 3:59:48 PM EST | |||
| 320.00 | 31.50 | 35.40 | 33.45 | 31.24 | % | 0.10 | 1 | 0 | 0.61 | -0.54 | 0.01 | -0.30 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 325.00 | 34.65 | 38.90 | 36.78 | % | 0.11 | 0 | 0 | 0.61 | -0.57 | 0.01 | -0.30 | 4/23/2026 3:59:48 PM EST | |||
| 330.00 | 38.05 | 42.35 | 40.20 | % | 0.12 | 0 | 0 | 0.61 | -0.60 | 0.01 | -0.29 | 4/23/2026 3:59:48 PM EST | |||
| 335.00 | 41.45 | 45.80 | 43.63 | % | 0.13 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.29 | 4/23/2026 3:59:48 PM EST | |||
| 340.00 | 45.05 | 49.35 | 47.20 | % | 0.14 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.28 | 4/23/2026 3:59:48 PM EST | |||
| 345.00 | 48.85 | 53.05 | 50.95 | % | 0.15 | 0 | 0 | 0.61 | -0.68 | 0.01 | -0.27 | 4/23/2026 3:59:48 PM EST | |||
| 350.00 | 52.70 | 56.95 | 54.83 | 54.48 | % | 0.16 | 1 | 0 | 0.61 | -0.70 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:48 PM EST | |
| 355.00 | 56.75 | 60.95 | 58.85 | % | 0.17 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.25 | 4/23/2026 3:59:48 PM EST | |||
| 360.00 | 60.85 | 65.00 | 62.93 | % | 0.17 | 0 | 0 | 0.62 | -0.74 | 0.00 | -0.25 | 4/23/2026 3:59:48 PM EST | |||
| 365.00 | 65.10 | 69.00 | 67.05 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.00 | -0.24 | 4/23/2026 3:59:48 PM EST | |||
| 370.00 | 69.40 | 73.45 | 71.43 | % | 0.19 | 0 | 0 | 0.62 | -0.78 | 0.00 | -0.23 | 4/23/2026 3:59:48 PM EST |