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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 74.45 | 77.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 70.70 | 72.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 65.70 | 67.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 60.70 | 62.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 55.35 | 57.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 50.45 | 52.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 45.90 | 48.65 | 51.45 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 75.00 | 40.65 | 43.35 | 49.20 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 80.00 | 36.05 | 37.55 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 31.25 | 32.80 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 26.60 | 27.95 | 34.07 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.93 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 95.00 | 21.90 | 22.70 | 27.34 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.90 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 100.00 | 17.80 | 18.35 | 17.55 | -2.65 | -13.12% | 40 | 59 | 0.48 | 0.85 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 13.45 | 15.00 | 13.46 | -2.15 | -13.78% | 59 | 5 | 0.46 | 0.79 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 106.00 | 11.95 | 14.30 | 12.72 | -2.28 | -15.20% | 13 | 4 | 0.42 | 0.77 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 107.00 | 12.35 | 13.20 | 12.40 | -3.37 | -21.37% | 5 | 3 | 0.46 | 0.75 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 108.00 | 11.55 | 11.75 | 13.67 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.73 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 109.00 | 10.90 | 11.05 | 10.80 | -3.72 | -25.62% | 6 | 5 | 0.42 | 0.71 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 10.20 | 10.35 | 10.45 | -4.55 | -30.34% | 22 | 67 | 0.42 | 0.69 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 111.00 | 9.55 | 9.70 | 9.65 | -3.40 | -26.06% | 2 | 4 | 0.41 | 0.67 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 112.00 | 8.90 | 9.05 | 9.81 | -2.64 | -21.21% | 10 | 37 | 0.41 | 0.65 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 113.00 | 8.30 | 8.45 | 8.60 | -3.20 | -27.12% | 4 | 31 | 0.41 | 0.62 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 114.00 | 7.70 | 7.85 | 7.60 | -1.81 | -19.24% | 22 | 25 | 0.40 | 0.60 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 7.15 | 7.30 | 7.12 | -1.57 | -18.07% | 304 | 149 | 0.40 | 0.57 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 116.00 | 6.65 | 6.75 | 6.85 | -1.20 | -14.91% | 63 | 71 | 0.40 | 0.55 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 117.00 | 6.10 | 6.25 | 6.20 | -1.80 | -22.50% | 81 | 66 | 0.40 | 0.52 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 118.00 | 5.65 | 5.75 | 5.70 | -1.35 | -19.15% | 33 | 167 | 0.40 | 0.50 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 119.00 | 5.20 | 5.30 | 5.20 | -1.37 | -20.86% | 81 | 89 | 0.40 | 0.47 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 4.75 | 4.90 | 4.80 | -1.35 | -21.96% | 509 | 717 | 0.39 | 0.44 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 121.00 | 4.35 | 4.50 | 4.43 | -1.22 | -21.60% | 66 | 132 | 0.39 | 0.42 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 122.00 | 4.00 | 4.10 | 4.15 | -1.01 | -19.58% | 63 | 145 | 0.39 | 0.39 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 123.00 | 3.65 | 3.75 | 3.65 | -1.15 | -23.96% | 90 | 260 | 0.39 | 0.37 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 124.00 | 3.30 | 3.45 | 3.36 | -1.14 | -25.34% | 24 | 186 | 0.39 | 0.35 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 3.05 | 3.15 | 3.06 | -0.94 | -23.50% | 278 | 843 | 0.39 | 0.32 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 126.00 | 2.73 | 2.93 | 2.77 | -0.95 | -25.54% | 23 | 112 | 0.39 | 0.30 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 127.00 | 2.50 | 2.59 | 2.60 | -1.40 | -35.00% | 33 | 74 | 0.39 | 0.28 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 128.00 | 2.27 | 2.37 | 2.51 | -0.69 | -21.57% | 17 | 223 | 0.39 | 0.26 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 129.00 | 2.06 | 2.14 | 2.10 | -0.78 | -27.09% | 306 | 19 | 0.39 | 0.24 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 1.86 | 1.94 | 1.90 | -0.74 | -28.03% | 958 | 412 | 0.39 | 0.22 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 131.00 | 1.69 | 1.81 | 1.72 | -1.14 | -39.86% | 13 | 45 | 0.39 | 0.21 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 132.00 | 1.54 | 1.62 | 1.57 | -0.63 | -28.64% | 2,032 | 2,491 | 0.39 | 0.19 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 133.00 | 1.39 | 1.46 | 1.39 | -0.66 | -32.20% | 9 | 55 | 0.39 | 0.18 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 1.14 | 1.22 | 1.15 | -0.52 | -31.14% | 154 | 553 | 0.39 | 0.15 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.72 | 0.76 | 0.76 | -0.29 | -27.62% | 396 | 711 | 0.40 | 0.11 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 0.46 | 0.52 | 0.50 | -0.23 | -31.51% | 28 | 184 | 0.42 | 0.08 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 0.34 | 0.38 | 0.38 | -0.11 | -22.45% | 41 | 154 | 0.44 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 0.24 | 0.32 | 0.31 | -0.02 | -6.07% | 8 | 32 | 0.46 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 0.20 | 0.22 | 0.20 | -0.09 | -31.04% | 2 | 67 | 0.48 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 0.16 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.02 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 0.14 | 0.16 | 0.16 | -0.09 | -36.00% | 8 | 106 | 0.53 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 0.08 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 0.09 | 0.13 | 0.12 | -0.04 | -25.00% | 18 | 47 | 0.56 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.06 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.07 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.07 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.08 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.02 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 70.00 | 0.09 | 0.16 | 0.17 | +0.07 | +70.00% | 3 | 2 | 0.71 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 75.00 | 0.12 | 0.22 | 0.14 | % | 2 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 80.00 | 0.20 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.03 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 85.00 | 0.32 | 0.43 | 0.34 | +0.05 | +17.25% | 45 | 1 | 0.56 | -0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 90.00 | 0.52 | 0.56 | 0.55 | +0.10 | +22.23% | 24 | 117 | 0.52 | -0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 95.00 | 0.80 | 0.87 | 0.89 | +0.21 | +30.89% | 47 | 328 | 0.48 | -0.10 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 100.00 | 1.33 | 1.40 | 1.41 | +0.33 | +30.56% | 101 | 400 | 0.45 | -0.15 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 2.15 | 2.23 | 2.17 | +0.35 | +19.24% | 99 | 428 | 0.43 | -0.21 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 106.00 | 2.33 | 2.45 | 2.50 | +0.49 | +24.38% | 11 | 127 | 0.42 | -0.23 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 107.00 | 2.59 | 2.69 | 2.80 | +0.73 | +35.27% | 11 | 96 | 0.42 | -0.25 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 108.00 | 2.87 | 2.96 | 3.21 | +0.96 | +42.67% | 9 | 42 | 0.42 | -0.27 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 109.00 | 3.15 | 3.25 | 3.33 | +1.08 | +48.00% | 42 | 317 | 0.42 | -0.29 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 3.45 | 3.60 | 3.65 | +0.76 | +26.30% | 113 | 615 | 0.41 | -0.31 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 111.00 | 3.80 | 4.00 | 4.00 | +0.86 | +27.39% | 14 | 64 | 0.41 | -0.33 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 112.00 | 4.15 | 4.25 | 4.28 | +1.23 | +40.33% | 23 | 83 | 0.41 | -0.35 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 113.00 | 4.50 | 4.65 | 4.79 | +0.89 | +22.83% | 17 | 35 | 0.40 | -0.38 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 114.00 | 4.95 | 5.10 | 5.22 | +0.97 | +22.83% | 2 | 167 | 0.40 | -0.40 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 5.35 | 5.50 | 5.45 | +1.00 | +22.48% | 72 | 152 | 0.40 | -0.43 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 116.00 | 5.80 | 6.00 | 6.00 | +1.10 | +22.45% | 32 | 62 | 0.40 | -0.45 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 117.00 | 6.30 | 6.50 | 6.43 | +1.03 | +19.08% | 42 | 57 | 0.40 | -0.48 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 118.00 | 6.85 | 7.00 | 7.00 | +1.20 | +20.69% | 7 | 68 | 0.40 | -0.50 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 119.00 | 7.35 | 7.55 | 6.32 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.53 | 0.03 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 7.95 | 8.15 | 8.30 | +1.48 | +21.71% | 75 | 443 | 0.39 | -0.56 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 121.00 | 8.55 | 8.75 | 9.15 | +1.84 | +25.18% | 4 | 45 | 0.39 | -0.58 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 122.00 | 9.20 | 9.35 | 8.94 | +1.31 | +17.17% | 16 | 45 | 0.39 | -0.61 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 123.00 | 9.85 | 10.00 | 9.15 | +0.70 | +8.29% | 7 | 41 | 0.39 | -0.63 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 124.00 | 10.50 | 10.75 | 9.93 | +1.13 | +12.85% | 2 | 22 | 0.39 | -0.65 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 11.20 | 11.45 | 9.90 | 0.00 | 0.00% | 0 | 109 | 0.39 | -0.68 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 126.00 | 11.95 | 12.15 | 10.20 | 0.00 | 0.00% | 0 | 106 | 0.39 | -0.70 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 127.00 | 11.20 | 14.15 | 9.85 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.72 | 0.02 | -0.06 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 128.00 | 13.35 | 15.00 | 10.60 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.74 | 0.02 | -0.06 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 129.00 | 14.05 | 14.50 | 13.69 | % | 1 | 0 | 0.37 | -0.76 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 130.00 | 13.50 | 15.40 | 15.27 | +3.33 | +27.89% | 2 | 10 | 0.32 | -0.78 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 131.00 | 15.85 | 16.35 | % | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 132.00 | 15.75 | 17.20 | % | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 133.00 | 17.55 | 18.00 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.82 | 0.02 | -0.05 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 19.35 | 19.90 | 15.31 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.85 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 23.70 | 24.90 | % | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 28.00 | 29.80 | 24.67 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.92 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 33.40 | 34.55 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 38.35 | 39.45 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 43.20 | 44.35 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 48.35 | 49.40 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 52.00 | 55.05 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 57.60 | 60.10 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 63.00 | 64.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |