Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $110.31 as of 5/27/2025 2:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 74.25 | 75.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 69.30 | 71.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 64.40 | 66.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 59.30 | 61.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 60.00 | 54.50 | 56.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 65.00 | 49.75 | 50.95 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 44.85 | 46.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 40.10 | 41.45 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 34.90 | 36.45 | 31.52 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 30.10 | 31.75 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 90.00 | 25.55 | 26.50 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 95.00 | 21.00 | 21.75 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 99.00 | 17.60 | 18.25 | 18.14 | +2.89 | +18.96% | 1 | 5 | 0.51 | 0.87 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 16.75 | 17.25 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.86 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 101.00 | 15.90 | 16.10 | % | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 102.00 | 15.10 | 15.30 | 10.54 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.83 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 103.00 | 14.05 | 14.80 | 11.42 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.81 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 104.00 | 13.50 | 13.70 | 10.77 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.79 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 12.75 | 12.90 | 12.13 | +2.23 | +22.53% | 2 | 2 | 0.44 | 0.77 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 106.00 | 12.00 | 12.40 | 8.31 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.75 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 107.00 | 11.30 | 11.45 | 10.10 | +2.22 | +28.18% | 1 | 4 | 0.45 | 0.73 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 108.00 | 10.60 | 10.85 | 10.70 | +3.15 | +41.73% | 1 | 7 | 0.46 | 0.71 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 109.00 | 9.95 | 10.10 | 8.45 | +1.40 | +19.86% | 4 | 21 | 0.45 | 0.69 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 9.30 | 9.45 | 9.35 | +1.98 | +26.87% | 357 | 72 | 0.44 | 0.67 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 111.00 | 8.70 | 8.85 | 8.75 | +2.14 | +32.38% | 18 | 42 | 0.44 | 0.65 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 112.00 | 8.10 | 8.25 | 8.15 | +2.95 | +56.74% | 20 | 18 | 0.44 | 0.62 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 113.00 | 7.55 | 7.70 | 7.68 | +2.65 | +52.69% | 17 | 3 | 0.44 | 0.60 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 114.00 | 7.00 | 7.15 | 7.05 | +1.85 | +35.58% | 30 | 17 | 0.44 | 0.57 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 6.50 | 6.65 | 6.60 | +1.85 | +38.95% | 46 | 42 | 0.43 | 0.55 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 116.00 | 6.00 | 6.15 | 6.23 | +2.03 | +48.34% | 21 | 5 | 0.43 | 0.52 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 117.00 | 5.55 | 5.70 | 5.70 | +2.06 | +56.60% | 45 | 2 | 0.43 | 0.50 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 118.00 | 5.10 | 5.25 | 5.35 | +1.55 | +40.79% | 72 | 45 | 0.43 | 0.47 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 119.00 | 4.70 | 4.85 | 4.80 | +1.71 | +55.34% | 5 | 13 | 0.43 | 0.45 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 4.35 | 4.45 | 4.40 | +1.29 | +41.48% | 61 | 74 | 0.43 | 0.43 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 121.00 | 3.95 | 4.25 | 3.97 | +1.22 | +44.37% | 13 | 5 | 0.43 | 0.40 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 122.00 | 3.60 | 3.80 | 3.90 | +1.26 | +47.73% | 1 | 5 | 0.43 | 0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 123.00 | 3.35 | 3.50 | 3.50 | +1.21 | +52.84% | 8 | 4 | 0.43 | 0.36 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 124.00 | 2.98 | 3.15 | 3.25 | +1.05 | +47.73% | 19 | 5 | 0.43 | 0.33 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 2.80 | 2.88 | 2.85 | +0.85 | +42.50% | 1,540 | 16 | 0.43 | 0.31 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 126.00 | 2.47 | 2.63 | 2.56 | +0.74 | +40.66% | 7 | 6 | 0.43 | 0.29 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 127.00 | 2.34 | 2.40 | 2.47 | +0.71 | +40.35% | 5 | 10 | 0.43 | 0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 130.00 | 1.77 | 1.83 | 1.76 | +0.48 | +37.50% | 75 | 10 | 0.43 | 0.22 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 1.12 | 1.17 | 1.12 | % | 51 | 0 | 0.44 | 0.15 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 140.00 | 0.73 | 0.78 | 0.73 | % | 34 | 0 | 0.45 | 0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 145.00 | 0.49 | 0.59 | 0.44 | +0.04 | +10.00% | 1 | 1 | 0.46 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 0.35 | 0.38 | 0.40 | +0.11 | +37.94% | 69 | 17 | 0.48 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.85 | % | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 0.85 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 165.00 | 0.00 | 0.79 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 170.00 | 0.03 | 0.35 | 0.36 | % | 4 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 180.00 | 0.00 | 0.42 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.64 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.64 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.66 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.18 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.18 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 0.38 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.23 | -0.67 | -74.45% | 1 | 1 | 0.84 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 0.09 | 0.79 | 0.21 | % | 1 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 85.00 | 0.21 | 0.64 | 0.29 | % | 8 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 90.00 | 0.47 | 0.62 | 0.54 | -0.49 | -47.58% | 2 | 4 | 0.53 | -0.06 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 0.79 | 0.90 | 0.85 | -0.61 | -41.79% | 11 | 8 | 0.49 | -0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 99.00 | 1.29 | 1.37 | 1.24 | -1.06 | -46.09% | 11 | 11 | 0.47 | -0.13 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 1.44 | 1.49 | 1.46 | -0.86 | -37.07% | 35 | 117 | 0.47 | -0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 101.00 | 1.52 | 1.66 | 1.66 | -1.34 | -44.67% | 2 | 3 | 0.46 | -0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 102.00 | 1.78 | 1.84 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.17 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 103.00 | 1.77 | 2.03 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.19 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 104.00 | 2.18 | 2.24 | 2.18 | -1.71 | -43.96% | 8 | 3 | 0.45 | -0.21 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 2.41 | 2.48 | 2.44 | -1.46 | -37.44% | 9 | 16 | 0.45 | -0.23 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 106.00 | 2.66 | 2.83 | 2.75 | -0.95 | -25.68% | 1 | 0 | 0.45 | -0.25 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 107.00 | 2.86 | 3.05 | 3.00 | -1.80 | -37.50% | 3 | 5 | 0.45 | -0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 108.00 | 3.20 | 3.35 | 3.27 | -2.43 | -42.64% | 3 | 16 | 0.45 | -0.29 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 109.00 | 3.55 | 3.70 | 3.55 | -2.73 | -43.48% | 2 | 2 | 0.44 | -0.31 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 3.95 | 4.05 | 3.94 | -1.91 | -32.65% | 26 | 23 | 0.44 | -0.33 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 111.00 | 4.30 | 4.45 | 4.45 | -2.80 | -38.63% | 1 | 8 | 0.44 | -0.35 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 112.00 | 4.70 | 4.85 | 4.70 | -2.30 | -32.86% | 2 | 6 | 0.44 | -0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 113.00 | 5.15 | 5.30 | 5.50 | % | 5 | 0 | 0.44 | -0.40 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 114.00 | 5.60 | 5.85 | 5.60 | -4.21 | -42.92% | 3 | 10 | 0.43 | -0.43 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 6.10 | 6.25 | 6.12 | -2.58 | -29.66% | 62 | 1 | 0.43 | -0.45 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 116.00 | 6.60 | 6.75 | 6.45 | % | 8 | 0 | 0.44 | -0.48 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 117.00 | 7.05 | 7.30 | 7.20 | % | 1 | 0 | 0.43 | -0.50 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 118.00 | 7.70 | 7.85 | % | 0 | 0 | 0.43 | -0.53 | 0.03 | -0.09 | 5/27/2025 1:59:01 PM EST | |||
| 119.00 | 8.25 | 8.45 | 11.86 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.55 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 8.90 | 9.40 | 9.15 | -2.08 | -18.53% | 1 | 1 | 0.43 | -0.57 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 121.00 | 9.30 | 9.75 | 9.60 | % | 200 | 0 | 0.42 | -0.60 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 122.00 | 10.25 | 10.70 | % | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.09 | 5/27/2025 1:59:01 PM EST | |||
| 123.00 | 10.95 | 11.10 | % | 0 | 0 | 0.41 | -0.64 | 0.02 | -0.09 | 5/27/2025 1:59:01 PM EST | |||
| 124.00 | 11.65 | 12.55 | % | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.08 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 11.70 | 12.55 | % | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.08 | 5/27/2025 1:59:01 PM EST | |||
| 126.00 | 13.15 | 14.00 | % | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.08 | 5/27/2025 1:59:01 PM EST | |||
| 127.00 | 13.90 | 14.10 | % | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.08 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 16.15 | 16.85 | % | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 135.00 | 20.75 | 21.20 | % | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.06 | 5/27/2025 1:59:01 PM EST | |||
| 140.00 | 25.20 | 25.90 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 145.00 | 29.60 | 30.60 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 150.00 | 34.80 | 36.00 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 155.00 | 39.65 | 40.70 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 160.00 | 44.45 | 45.85 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 165.00 | 48.75 | 51.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 170.00 | 54.40 | 55.80 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 175.00 | 58.15 | 62.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 180.00 | 64.60 | 66.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |