Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $110.31 as of 5/27/2025 3:53:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.95 | 70.45 | 72.04 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 65.10 | 65.45 | 69.02 | 0.00 | 0.00% | 0 | 124 | 1.11 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 60.15 | 60.40 | 57.30 | 0.00 | 0.00% | 0 | 45 | 1.06 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 55.20 | 55.60 | 52.66 | 0.00 | 0.00% | 0 | 373 | 0.91 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 50.35 | 50.70 | 50.70 | 0.00 | 0.00% | 0 | 115 | 0.82 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 45.40 | 45.70 | 45.51 | +0.41 | +0.91% | 9 | 161 | 0.63 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 40.60 | 40.80 | 40.90 | +6.42 | +18.62% | 10 | 1,005 | 0.58 | 0.97 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 35.65 | 36.05 | 36.09 | +5.18 | +16.76% | 12 | 765 | 0.59 | 0.96 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 30.95 | 31.20 | 31.10 | +4.84 | +18.44% | 2 | 1,114 | 0.54 | 0.94 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 26.30 | 26.50 | 26.59 | +4.15 | +18.50% | 17 | 2,450 | 0.51 | 0.91 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 21.80 | 21.95 | 22.10 | +3.90 | +21.43% | 25 | 5,325 | 0.49 | 0.87 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 17.60 | 17.75 | 17.70 | +3.40 | +23.78% | 48 | 10,016 | 0.46 | 0.82 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 13.85 | 13.95 | 13.92 | +2.61 | +23.08% | 67 | 6,080 | 0.45 | 0.75 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 10.50 | 10.60 | 10.50 | +2.35 | +28.84% | 888 | 22,447 | 0.44 | 0.66 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 7.75 | 7.85 | 7.70 | +1.85 | +31.63% | 2,419 | 11,324 | 0.43 | 0.55 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 5.55 | 5.60 | 5.55 | +1.43 | +34.71% | 1,728 | 16,292 | 0.43 | 0.45 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 3.85 | 3.95 | 3.90 | +1.07 | +37.81% | 1,066 | 10,716 | 0.43 | 0.35 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 130.00 | 2.66 | 2.70 | 2.66 | +0.72 | +37.12% | 1,569 | 17,221 | 0.43 | 0.26 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 1.82 | 1.85 | 1.86 | +0.51 | +37.78% | 384 | 7,337 | 0.43 | 0.19 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 140.00 | 1.27 | 1.29 | 1.29 | +0.33 | +34.38% | 754 | 10,606 | 0.44 | 0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 0.90 | 0.92 | 0.90 | +0.19 | +26.77% | 386 | 5,206 | 0.45 | 0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 0.66 | 0.68 | 0.66 | +0.13 | +24.53% | 1,356 | 6,616 | 0.46 | 0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 0.49 | 0.51 | 0.51 | +0.08 | +18.61% | 91 | 2,247 | 0.47 | 0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 0.38 | 0.40 | 0.39 | +0.04 | +11.43% | 63 | 1,678 | 0.49 | 0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 0.31 | 0.32 | 0.32 | +0.04 | +14.29% | 114 | 2,161 | 0.50 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 170.00 | 0.25 | 0.27 | 0.26 | +0.03 | +13.05% | 74 | 1,128 | 0.52 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 175.00 | 0.21 | 0.23 | 0.22 | -0.03 | -12.00% | 25 | 1,062 | 0.54 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 180.00 | 0.18 | 0.19 | 0.19 | +0.01 | +5.56% | 30 | 2,350 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 185.00 | 0.15 | 0.17 | 0.17 | +0.01 | +6.25% | 24 | 725 | 0.57 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 190.00 | 0.13 | 0.14 | 0.15 | 0.00 | 0.00% | 21 | 531 | 0.59 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 195.00 | 0.11 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 344 | 0.60 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 200.00 | 0.09 | 0.11 | 0.10 | -0.01 | -9.10% | 68 | 2,025 | 0.62 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2,857 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 3 | 787 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 0.05 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 709 | 0.81 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 0.08 | 0.09 | 0.08 | -0.04 | -33.34% | 1 | 888 | 0.75 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 0.12 | 0.13 | 0.13 | -0.07 | -35.00% | 2 | 1,864 | 0.71 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 0.18 | 0.19 | 0.19 | -0.09 | -32.15% | 8 | 5,651 | 0.67 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 0.27 | 0.28 | 0.27 | -0.14 | -34.15% | 111 | 6,744 | 0.62 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 0.39 | 0.40 | 0.40 | -0.21 | -34.43% | 46 | 2,928 | 0.58 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 0.57 | 0.59 | 0.58 | -0.34 | -36.96% | 87 | 7,197 | 0.54 | -0.06 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 0.87 | 0.89 | 0.89 | -0.51 | -36.43% | 290 | 7,505 | 0.51 | -0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 1.35 | 1.38 | 1.36 | -0.78 | -36.45% | 823 | 7,328 | 0.48 | -0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 2.12 | 2.15 | 2.15 | -1.15 | -34.85% | 627 | 14,338 | 0.46 | -0.18 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 3.25 | 3.35 | 3.35 | -1.55 | -31.64% | 411 | 8,484 | 0.45 | -0.25 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 4.90 | 5.00 | 4.95 | -2.15 | -30.29% | 363 | 8,114 | 0.44 | -0.34 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 7.15 | 7.20 | 7.16 | -2.64 | -26.94% | 856 | 6,006 | 0.43 | -0.45 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 9.95 | 10.05 | 9.70 | -3.30 | -25.39% | 34 | 5,871 | 0.43 | -0.55 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 13.25 | 13.35 | 13.08 | -4.39 | -25.13% | 70 | 2,859 | 0.43 | -0.65 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 130.00 | 17.05 | 17.20 | 17.10 | -5.73 | -25.10% | 8 | 1,456 | 0.43 | -0.74 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 21.30 | 21.40 | 21.05 | -3.95 | -15.80% | 61 | 302 | 0.43 | -0.81 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 140.00 | 25.75 | 25.90 | 25.70 | -4.75 | -15.60% | 7 | 348 | 0.43 | -0.86 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 30.25 | 30.70 | 30.16 | +2.96 | +10.89% | 2 | 11 | 0.44 | -0.89 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 35.15 | 35.50 | 38.30 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.92 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 39.95 | 40.40 | 40.00 | +1.85 | +4.85% | 1 | 105 | 0.52 | -0.94 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 45.05 | 45.30 | 43.64 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.95 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 49.90 | 50.35 | 48.97 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 170.00 | 54.95 | 55.30 | 54.20 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 175.00 | 60.00 | 60.30 | 57.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 180.00 | 64.70 | 65.50 | 65.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 185.00 | 69.70 | 70.55 | 74.95 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/6/2025 | 5/27/2025 1:59:01 PM EST |
| 190.00 | 74.90 | 75.45 | 90.25 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/27/2025 | 5/27/2025 1:59:01 PM EST |
| 195.00 | 79.90 | 80.45 | 95.25 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 5/27/2025 1:59:01 PM EST |
| 200.00 | 84.90 | 85.45 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/27/2025 | 5/27/2025 1:59:01 PM EST |