Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $110.51 as of 6/2/2025 7:07:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.10 | 73.05 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 64.10 | 68.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 59.15 | 63.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 54.35 | 58.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 49.50 | 53.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 44.40 | 47.75 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 40.25 | 42.80 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 35.10 | 37.85 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 30.15 | 33.15 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 26.10 | 28.70 | 26.02 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.94 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 21.45 | 24.05 | % | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 16.30 | 18.10 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.85 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 12.45 | 14.80 | 13.80 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.78 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 12.25 | 13.30 | 12.68 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.76 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 102.00 | 11.50 | 12.70 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 103.00 | 10.70 | 11.80 | 10.69 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.72 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 9.70 | 12.45 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.70 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 9.80 | 11.10 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.68 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 106.00 | 9.10 | 9.45 | % | 0 | 0 | 0.43 | 0.66 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 107.00 | 8.50 | 8.85 | 8.46 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.63 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 108.00 | 7.90 | 8.25 | 8.14 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.61 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 109.00 | 7.25 | 7.65 | 6.85 | 0.00 | 0.00% | 0 | 206 | 0.42 | 0.58 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 6.70 | 7.15 | 7.10 | 0.00 | 0.00% | 0 | 243 | 0.42 | 0.56 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 111.00 | 5.50 | 8.15 | 6.50 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.53 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 112.00 | 5.70 | 6.10 | 6.02 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.51 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 113.00 | 5.30 | 5.65 | 5.13 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.48 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 114.00 | 4.85 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 104 | 0.41 | 0.46 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 4.40 | 4.80 | 4.07 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.43 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 116.00 | 4.05 | 4.40 | 4.27 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.41 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 117.00 | 3.70 | 4.00 | 3.59 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.38 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 118.00 | 3.35 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.36 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 119.00 | 3.00 | 4.40 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.33 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 2.73 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.31 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 121.00 | 2.47 | 4.75 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.29 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 122.00 | 2.22 | 4.50 | % | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 123.00 | 2.00 | 2.24 | 2.26 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.25 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 124.00 | 1.80 | 2.13 | 1.74 | 0.00 | 0.00% | 0 | 30 | 0.41 | 0.23 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 1.62 | 1.94 | 1.86 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.21 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 126.00 | 1.46 | 1.96 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.20 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 127.00 | 0.75 | 2.18 | 1.46 | 0.00 | 0.00% | 0 | 88 | 0.41 | 0.18 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 128.00 | 0.82 | 3.30 | 1.96 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.17 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.95 | 2.00 | 0.99 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.15 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.57 | 0.81 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.10 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 0.38 | 0.55 | % | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 0.23 | 0.42 | % | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 0.16 | 0.33 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 0.11 | 0.28 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 0.07 | 0.24 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.21 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 0.03 | 0.19 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.17 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.16 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.09 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.11 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.12 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 0.02 | 0.18 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 0.07 | 0.23 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 0.15 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.25 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.04 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.41 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.06 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.73 | 1.25 | 0.79 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.10 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 1.22 | 3.40 | 1.43 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.15 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 2.09 | 2.50 | 2.17 | 0.00 | 0.00% | 0 | 86 | 0.45 | -0.22 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 2.32 | 4.00 | 2.73 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.24 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 102.00 | 2.57 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.26 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 103.00 | 2.84 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 89 | 0.44 | -0.28 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 3.15 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.30 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 3.45 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 127 | 0.43 | -0.32 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 106.00 | 3.80 | 5.20 | % | 0 | 0 | 0.43 | -0.34 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 107.00 | 4.20 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.37 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 108.00 | 4.60 | 4.90 | 4.65 | 0.00 | 0.00% | 0 | 114 | 0.42 | -0.39 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 109.00 | 5.00 | 5.30 | 6.08 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.42 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 5.45 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 827 | 0.41 | -0.44 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 111.00 | 5.95 | 6.25 | 5.95 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.47 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 112.00 | 6.45 | 6.75 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.49 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 113.00 | 7.00 | 7.30 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.52 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 114.00 | 7.55 | 7.85 | 8.95 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.54 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 8.15 | 9.45 | 8.09 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.57 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 116.00 | 8.75 | 9.10 | 7.84 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.59 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 117.00 | 9.40 | 9.80 | 8.56 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.62 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 118.00 | 10.05 | 10.40 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.64 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 119.00 | 10.70 | 11.15 | % | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 11.45 | 11.90 | % | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 121.00 | 12.05 | 12.75 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.71 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 122.00 | 12.80 | 14.40 | % | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 123.00 | 12.55 | 14.40 | % | 0 | 0 | 0.34 | -0.75 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 124.00 | 14.25 | 15.10 | % | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 15.15 | 16.90 | 12.20 | 0.00 | 0.00% | 0 | 100 | 0.37 | -0.79 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 126.00 | 15.00 | 17.75 | % | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 127.00 | 15.65 | 19.00 | % | 0 | 0 | 0.56 | -0.82 | 0.02 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 128.00 | 16.45 | 18.55 | % | 0 | 0 | 0.57 | -0.83 | 0.02 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 18.15 | 20.35 | % | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 22.90 | 24.95 | % | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 27.95 | 30.45 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 33.00 | 35.45 | % | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 37.25 | 41.15 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 42.25 | 46.15 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 47.35 | 51.15 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 52.35 | 56.00 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 57.25 | 60.85 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 62.25 | 65.95 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 180.00 | 67.25 | 70.95 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |