Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $517.82 as of 7/6/2026 2:58:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 109.15 | 116.80 | 112.98 | % | 0.25 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.38 | 7/6/2026 2:59:04 PM EST | |||
| 450.00 | 104.30 | 112.00 | 108.15 | 106.54 | % | 0.24 | 2 | 0 | 1.27 | 0.96 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 455.00 | 99.50 | 107.20 | 103.35 | 101.72 | % | 0.23 | 2 | 0 | 1.23 | 0.95 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 460.00 | 94.70 | 102.25 | 98.48 | 75.00 | % | 0.21 | 1 | 0 | 1.20 | 0.95 | 0.00 | -0.53 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 465.00 | 89.95 | 97.65 | 93.80 | 91.70 | % | 0.20 | 2 | 0 | 1.16 | 0.94 | 0.00 | -0.59 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 470.00 | 85.25 | 92.90 | 89.08 | 87.10 | % | 0.19 | 1 | 0 | 1.13 | 0.93 | 0.00 | -0.66 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 475.00 | 80.60 | 88.20 | 84.40 | % | 0.18 | 0 | 0 | 1.09 | 0.92 | 0.00 | -0.71 | 7/6/2026 2:59:04 PM EST | |||
| 480.00 | 76.00 | 83.50 | 79.75 | % | 0.17 | 0 | 0 | 1.06 | 0.91 | 0.00 | -0.78 | 7/6/2026 2:59:04 PM EST | |||
| 485.00 | 71.45 | 79.00 | 75.23 | % | 0.16 | 0 | 0 | 1.04 | 0.89 | 0.00 | -0.85 | 7/6/2026 2:59:04 PM EST | |||
| 490.00 | 67.00 | 74.45 | 70.73 | % | 0.14 | 0 | 0 | 0.75 | 0.88 | 0.00 | -0.93 | 7/6/2026 2:59:04 PM EST | |||
| 495.00 | 62.60 | 69.95 | 66.28 | % | 0.13 | 0 | 0 | 0.76 | 0.86 | 0.00 | -1.00 | 7/6/2026 2:59:04 PM EST | |||
| 500.00 | 58.35 | 65.70 | 62.03 | 70.20 | % | 0.12 | 5 | 0 | 0.77 | 0.84 | 0.00 | -1.08 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 505.00 | 54.20 | 61.30 | 57.75 | 57.50 | % | 0.11 | 2 | 0 | 0.77 | 0.82 | 0.00 | -1.15 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 510.00 | 50.20 | 57.15 | 53.68 | 47.53 | % | 0.11 | 2 | 0 | 0.76 | 0.80 | 0.00 | -1.22 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 515.00 | 46.30 | 51.70 | 49.00 | % | 0.10 | 0 | 0 | 0.75 | 0.77 | 0.01 | -1.29 | 7/6/2026 2:59:04 PM EST | |||
| 520.00 | 42.55 | 48.60 | 45.58 | 54.00 | % | 0.09 | 13 | 0 | 0.75 | 0.75 | 0.01 | -1.36 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 525.00 | 38.95 | 44.85 | 41.90 | 51.25 | % | 0.08 | 122 | 0 | 0.74 | 0.72 | 0.01 | -1.43 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 530.00 | 37.20 | 41.25 | 39.23 | 44.53 | % | 0.07 | 15 | 0 | 0.76 | 0.69 | 0.01 | -1.48 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 535.00 | 33.80 | 36.55 | 35.18 | 36.70 | % | 0.07 | 37 | 0 | 0.76 | 0.65 | 0.01 | -1.53 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 540.00 | 30.60 | 34.30 | 32.45 | 37.95 | % | 0.06 | 141 | 0 | 0.74 | 0.62 | 0.01 | -1.57 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 545.00 | 27.45 | 31.60 | 29.53 | 27.97 | % | 0.05 | 41 | 0 | 0.74 | 0.59 | 0.01 | -1.60 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 550.00 | 24.75 | 27.20 | 25.98 | 26.47 | % | 0.05 | 346 | 0 | 0.74 | 0.55 | 0.01 | -1.61 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 555.00 | 22.00 | 24.45 | 23.23 | 22.50 | % | 0.04 | 77 | 0 | 0.74 | 0.52 | 0.01 | -1.62 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 560.00 | 19.75 | 21.75 | 20.75 | 21.70 | % | 0.04 | 142 | 0 | 0.72 | 0.48 | 0.01 | -1.61 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 565.00 | 17.20 | 19.95 | 18.58 | 17.50 | % | 0.03 | 147 | 0 | 0.72 | 0.44 | 0.01 | -1.59 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 570.00 | 15.10 | 17.65 | 16.38 | 16.00 | % | 0.03 | 162 | 0 | 0.72 | 0.41 | 0.01 | -1.56 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 575.00 | 13.25 | 15.10 | 14.18 | 15.00 | % | 0.02 | 126 | 0 | 0.72 | 0.38 | 0.01 | -1.51 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 580.00 | 11.50 | 13.35 | 12.43 | 12.90 | % | 0.02 | 118 | 0 | 0.72 | 0.34 | 0.01 | -1.46 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 585.00 | 10.75 | 11.80 | 11.28 | 11.20 | % | 0.02 | 66 | 0 | 0.72 | 0.31 | 0.01 | -1.40 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 590.00 | 8.85 | 10.30 | 9.58 | 9.50 | % | 0.02 | 1,654 | 0 | 0.72 | 0.28 | 0.01 | -1.33 | 7/6/2026 | 7/6/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 0.62 | 1.21 | 0.92 | 0.90 | % | 0.00 | 10 | 0 | 0.89 | -0.03 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 450.00 | 0.63 | 1.30 | 0.97 | 1.32 | % | 0.00 | 6 | 0 | 0.85 | -0.04 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 455.00 | 0.94 | 1.79 | 1.37 | 1.32 | % | 0.00 | 1 | 0 | 0.86 | -0.05 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 460.00 | 1.27 | 1.86 | 1.57 | % | 0.00 | 0 | 0 | 0.87 | -0.05 | 0.00 | -0.53 | 7/6/2026 2:59:04 PM EST | |||
| 465.00 | 1.59 | 2.05 | 1.82 | 1.83 | % | 0.00 | 2 | 0 | 0.85 | -0.06 | 0.00 | -0.59 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 470.00 | 1.89 | 2.47 | 2.18 | 2.21 | % | 0.00 | 20 | 0 | 0.84 | -0.07 | 0.00 | -0.66 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 475.00 | 2.29 | 2.82 | 2.56 | 2.34 | % | 0.01 | 6 | 0 | 0.84 | -0.08 | 0.00 | -0.71 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 480.00 | 2.70 | 3.30 | 3.00 | 3.00 | % | 0.01 | 12 | 0 | 0.83 | -0.09 | 0.00 | -0.78 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 485.00 | 3.00 | 3.95 | 3.48 | 3.35 | % | 0.01 | 57 | 0 | 0.82 | -0.11 | 0.00 | -0.85 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 490.00 | 3.50 | 4.45 | 3.98 | 3.78 | % | 0.01 | 29 | 0 | 0.80 | -0.12 | 0.00 | -0.93 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 495.00 | 3.90 | 4.95 | 4.43 | 4.55 | % | 0.01 | 30 | 0 | 0.79 | -0.14 | 0.00 | -1.00 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 500.00 | 4.70 | 5.90 | 5.30 | 5.10 | % | 0.01 | 35 | 0 | 0.79 | -0.16 | 0.00 | -1.08 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 505.00 | 5.20 | 6.85 | 6.03 | 6.15 | % | 0.01 | 13 | 0 | 0.77 | -0.18 | 0.00 | -1.15 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 510.00 | 6.20 | 7.70 | 6.95 | 7.05 | % | 0.01 | 26 | 0 | 0.77 | -0.20 | 0.00 | -1.22 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 515.00 | 7.15 | 8.80 | 7.98 | 8.05 | % | 0.02 | 12 | 0 | 0.77 | -0.23 | 0.01 | -1.29 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 520.00 | 8.65 | 10.30 | 9.48 | 9.00 | % | 0.02 | 18 | 0 | 0.77 | -0.25 | 0.01 | -1.36 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 525.00 | 9.95 | 11.65 | 10.80 | 9.90 | % | 0.02 | 68 | 0 | 0.75 | -0.28 | 0.01 | -1.43 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 530.00 | 11.25 | 12.65 | 11.95 | 10.95 | % | 0.02 | 202 | 0 | 0.74 | -0.31 | 0.01 | -1.48 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 535.00 | 13.10 | 14.85 | 13.98 | 14.00 | % | 0.03 | 41 | 0 | 0.74 | -0.35 | 0.01 | -1.53 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 540.00 | 14.95 | 16.55 | 15.75 | 15.45 | % | 0.03 | 52 | 0 | 0.74 | -0.38 | 0.01 | -1.57 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 545.00 | 16.90 | 18.70 | 17.80 | 17.50 | % | 0.03 | 66 | 0 | 0.73 | -0.41 | 0.01 | -1.60 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 550.00 | 18.45 | 20.85 | 19.65 | 20.40 | % | 0.04 | 156 | 0 | 0.73 | -0.45 | 0.01 | -1.61 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 555.00 | 20.50 | 23.20 | 21.85 | 21.25 | % | 0.04 | 52 | 0 | 0.73 | -0.48 | 0.01 | -1.62 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 560.00 | 23.30 | 25.70 | 24.50 | 24.50 | % | 0.04 | 173 | 0 | 0.72 | -0.52 | 0.01 | -1.61 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 565.00 | 25.50 | 28.45 | 26.98 | 29.25 | % | 0.05 | 64 | 0 | 0.72 | -0.56 | 0.01 | -1.59 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 570.00 | 29.00 | 31.40 | 30.20 | 29.75 | % | 0.05 | 55 | 0 | 0.71 | -0.59 | 0.01 | -1.56 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 575.00 | 31.65 | 34.60 | 33.13 | 31.70 | % | 0.06 | 3 | 0 | 0.71 | -0.62 | 0.01 | -1.51 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 580.00 | 35.05 | 37.70 | 36.38 | 29.50 | % | 0.06 | 2 | 0 | 0.71 | -0.66 | 0.01 | -1.46 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 585.00 | 38.30 | 40.95 | 39.63 | 39.09 | % | 0.07 | 6 | 0 | 0.71 | -0.69 | 0.01 | -1.40 | 7/6/2026 | 7/6/2026 2:59:04 PM EST | |
| 590.00 | 40.30 | 46.55 | 43.43 | 40.87 | % | 0.07 | 2 | 0 | 0.71 | -0.72 | 0.01 | -1.33 | 7/6/2026 | 7/6/2026 2:59:04 PM EST |