Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $116.16 as of 6/13/2025 8:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 71.05 | 71.80 | 74.31 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 66.30 | 66.60 | 74.10 | 0.00 | 0.00% | 0 | 124 | 1.27 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 61.25 | 61.65 | 61.23 | +3.93 | +6.86% | 1 | 45 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 60.00 | 56.35 | 56.65 | 57.90 | -3.55 | -5.78% | 30 | 377 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 65.00 | 51.35 | 51.75 | 56.00 | 0.00 | 0.00% | 0 | 117 | 0.90 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 70.00 | 46.45 | 46.80 | 46.20 | -2.55 | -5.24% | 51 | 373 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 75.00 | 41.50 | 41.80 | 45.55 | 0.00 | 0.00% | 0 | 1,006 | 0.79 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 80.00 | 36.60 | 36.95 | 36.45 | -2.96 | -7.52% | 11 | 754 | 0.66 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 85.00 | 31.70 | 32.05 | 31.84 | -4.91 | -13.37% | 2 | 1,107 | 0.60 | 0.97 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 90.00 | 26.90 | 27.15 | 26.85 | -2.29 | -7.86% | 51 | 2,450 | 0.55 | 0.95 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 95.00 | 22.15 | 22.45 | 22.07 | -2.36 | -9.66% | 32 | 5,312 | 0.50 | 0.91 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 100.00 | 17.65 | 17.80 | 17.70 | -2.17 | -10.93% | 112 | 9,519 | 0.46 | 0.87 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 13.40 | 13.55 | 13.40 | -2.05 | -13.27% | 121 | 6,012 | 0.43 | 0.80 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 9.65 | 9.75 | 9.70 | -1.85 | -16.02% | 478 | 22,636 | 0.41 | 0.70 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 6.55 | 6.65 | 6.55 | -1.49 | -18.54% | 1,008 | 12,710 | 0.40 | 0.57 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 4.15 | 4.20 | 4.16 | -1.22 | -22.68% | 4,715 | 16,918 | 0.39 | 0.43 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 2.47 | 2.53 | 2.48 | -0.94 | -27.49% | 5,844 | 17,080 | 0.38 | 0.30 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 1.43 | 1.47 | 1.44 | -0.66 | -31.43% | 6,436 | 21,915 | 0.39 | 0.21 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 0.83 | 0.86 | 0.86 | -0.41 | -32.29% | 6,846 | 20,953 | 0.39 | 0.14 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.52 | 0.54 | 0.53 | -0.26 | -32.92% | 1,868 | 16,008 | 0.41 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 0.34 | 0.36 | 0.36 | -0.15 | -29.42% | 1,649 | 10,590 | 0.43 | 0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 0.25 | 0.26 | 0.26 | -0.09 | -25.72% | 486 | 8,601 | 0.45 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 0.19 | 0.20 | 0.19 | -0.07 | -26.93% | 102 | 10,156 | 0.47 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 0.15 | 0.17 | 0.16 | -0.05 | -23.81% | 71 | 2,142 | 0.50 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 0.13 | 0.14 | 0.14 | -0.02 | -12.50% | 83 | 3,188 | 0.53 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 0.11 | 0.12 | 0.12 | -0.02 | -14.29% | 65 | 1,432 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 0.09 | 0.11 | 0.09 | -0.03 | -25.00% | 27 | 1,248 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 0.08 | 0.09 | 0.10 | 0.00 | 0.00% | 12 | 2,479 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 0.06 | 0.08 | 0.06 | -0.01 | -14.29% | 6 | 827 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1,040 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 195.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 200 | 358 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 200.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 245 | 2,727 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 6 | 2,908 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 40 | 963 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 261 | 708 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 60.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 1,300 | 948 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,739 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 70.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 22 | 5,747 | 0.73 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 75.00 | 0.12 | 0.14 | 0.13 | +0.04 | +44.45% | 109 | 6,722 | 0.68 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 80.00 | 0.19 | 0.20 | 0.18 | +0.02 | +12.50% | 56 | 3,136 | 0.63 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 85.00 | 0.28 | 0.30 | 0.23 | +0.01 | +4.55% | 55 | 7,001 | 0.59 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 90.00 | 0.42 | 0.44 | 0.42 | +0.09 | +27.28% | 312 | 5,977 | 0.54 | -0.05 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 95.00 | 0.65 | 0.67 | 0.68 | +0.15 | +28.31% | 221 | 8,235 | 0.49 | -0.09 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 100.00 | 1.06 | 1.09 | 1.06 | +0.20 | +23.26% | 1,406 | 15,477 | 0.46 | -0.13 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 1.79 | 1.83 | 1.80 | +0.35 | +24.14% | 1,104 | 9,651 | 0.43 | -0.20 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 3.00 | 3.05 | 3.00 | +0.55 | +22.45% | 1,396 | 14,053 | 0.41 | -0.30 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 4.85 | 4.95 | 4.90 | +0.85 | +20.99% | 1,806 | 10,014 | 0.40 | -0.43 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 7.45 | 7.60 | 7.56 | +1.21 | +19.06% | 668 | 12,352 | 0.39 | -0.57 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 10.80 | 10.95 | 10.86 | +1.46 | +15.54% | 221 | 3,748 | 0.38 | -0.70 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 14.70 | 15.00 | 14.02 | +1.03 | +7.93% | 6 | 1,502 | 0.38 | -0.79 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 19.10 | 19.40 | 20.00 | +2.75 | +15.95% | 20 | 632 | 0.38 | -0.86 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 23.80 | 24.15 | 23.30 | +1.40 | +6.40% | 10 | 1,015 | 0.40 | -0.91 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 28.55 | 29.15 | 22.75 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.94 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 33.65 | 34.10 | 29.34 | 0.00 | 0.00% | 0 | 125 | 0.56 | -0.97 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 38.40 | 39.40 | 31.92 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 43.45 | 44.30 | 37.08 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.99 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 48.40 | 49.25 | 41.83 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 53.50 | 54.15 | 54.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 58.40 | 59.20 | 57.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 63.50 | 64.20 | 65.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 68.35 | 69.10 | 74.95 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 73.40 | 74.15 | 90.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:58 PM EST |
| 195.00 | 78.30 | 79.35 | 95.25 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:58 PM EST |
| 200.00 | 83.45 | 84.30 | 83.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/13/2025 3:59:58 PM EST |