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 | 78.45 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 69.50 | 73.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 64.40 | 68.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 59.50 | 63.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 54.50 | 58.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 49.55 | 53.65 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 44.70 | 48.80 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 39.85 | 43.90 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 34.90 | 39.00 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 30.10 | 34.20 | % | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 25.45 | 29.55 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 21.00 | 25.05 | % | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 17.40 | 20.80 | 18.60 | % | 1 | 0 | 0.63 | 0.84 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 105.00 | 12.70 | 16.75 | % | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 108.00 | 10.75 | 14.05 | 14.71 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.72 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 109.00 | 9.80 | 13.80 | 12.46 | % | 1 | 0 | 0.45 | 0.70 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 110.00 | 9.15 | 13.20 | 11.25 | -3.07 | -21.44% | 4 | 1 | 0.44 | 0.68 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 111.00 | 8.60 | 12.45 | 10.30 | % | 3 | 0 | 0.44 | 0.66 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 112.00 | 8.40 | 11.85 | 10.10 | % | 4 | 0 | 0.44 | 0.64 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 113.00 | 7.80 | 10.25 | 9.39 | -1.36 | -12.66% | 5 | 4 | 0.44 | 0.61 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 114.00 | 7.20 | 9.75 | 8.60 | -1.65 | -16.10% | 13 | 1 | 0.44 | 0.59 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 6.25 | 10.35 | 8.25 | -1.60 | -16.25% | 67 | 0 | 0.44 | 0.57 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 116.00 | 5.80 | 9.85 | 7.53 | -2.07 | -21.57% | 35 | 0 | 0.44 | 0.55 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 117.00 | 6.50 | 7.55 | 7.45 | -1.37 | -15.54% | 126 | 1 | 0.43 | 0.53 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 118.00 | 5.00 | 7.15 | 6.87 | -1.73 | -20.12% | 24 | 2 | 0.43 | 0.51 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 119.00 | 4.30 | 8.45 | 6.00 | -1.70 | -22.08% | 1 | 15 | 0.43 | 0.49 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 5.50 | 6.15 | 5.75 | -1.75 | -23.34% | 129 | 23 | 0.43 | 0.46 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 121.00 | 5.20 | 6.60 | 5.55 | -1.70 | -23.45% | 44 | 27 | 0.42 | 0.44 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 122.00 | 3.10 | 7.10 | 5.00 | -2.80 | -35.90% | 9 | 6 | 0.43 | 0.42 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 123.00 | 3.50 | 6.05 | 5.17 | -0.73 | -12.38% | 1 | 6 | 0.43 | 0.40 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 124.00 | 3.20 | 4.55 | 4.34 | % | 10 | 0 | 0.42 | 0.38 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 125.00 | 3.90 | 4.10 | 4.09 | -1.16 | -22.10% | 122 | 91 | 0.42 | 0.36 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 126.00 | 2.91 | 5.10 | % | 0 | 0 | 0.43 | 0.34 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 127.00 | 2.85 | 4.80 | 3.80 | -0.87 | -18.63% | 7 | 17 | 0.43 | 0.32 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 128.00 | 2.60 | 4.35 | 3.66 | % | 3 | 0 | 0.42 | 0.30 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 129.00 | 2.39 | 4.30 | 3.00 | % | 8 | 0 | 0.43 | 0.29 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 130.00 | 2.60 | 2.80 | 2.60 | -1.10 | -29.73% | 76 | 85 | 0.42 | 0.27 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 131.00 | 1.95 | 4.05 | 2.88 | -0.52 | -15.30% | 3 | 2 | 0.43 | 0.25 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 132.00 | 1.76 | 3.05 | 2.74 | -0.50 | -15.44% | 2 | 6 | 0.43 | 0.24 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 133.00 | 0.78 | 4.30 | 2.15 | % | 18 | 0 | 0.43 | 0.22 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 135.00 | 0.46 | 1.85 | 1.85 | -0.60 | -24.49% | 89 | 13 | 0.42 | 0.20 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.68 | 1.86 | 1.18 | % | 49 | 0 | 0.43 | 0.14 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 145.00 | 0.30 | 1.00 | 0.87 | % | 5 | 0 | 0.44 | 0.10 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 150.00 | 0.55 | 0.97 | 0.57 | % | 139 | 0 | 0.46 | 0.07 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 155.00 | 0.12 | 0.70 | 0.48 | % | 7 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 160.00 | 0.02 | 0.68 | 0.45 | % | 11 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 165.00 | 0.01 | 0.60 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.55 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.07 | 0.70 | 0.21 | % | 11 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 180.00 | 0.04 | 0.67 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 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 | 0.12 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.13 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.14 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.16 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.18 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.22 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.04 | 0.47 | 0.10 | % | 2 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 75.00 | 0.11 | 0.55 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.21 | 0.66 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.16 | 0.57 | 0.56 | % | 2 | 0 | 0.54 | -0.05 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 90.00 | 0.20 | 0.95 | 0.82 | % | 19 | 0 | 0.52 | -0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 95.00 | 0.80 | 1.41 | 1.15 | % | 43 | 0 | 0.49 | -0.11 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 100.00 | 1.44 | 1.99 | 1.99 | % | 138 | 0 | 0.47 | -0.16 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 105.00 | 2.25 | 3.65 | 2.60 | % | 109 | 0 | 0.45 | -0.23 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 108.00 | 2.69 | 4.15 | 3.75 | +0.90 | +31.58% | 43 | 1 | 0.44 | -0.28 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 109.00 | 2.96 | 5.30 | 3.95 | % | 96 | 0 | 0.44 | -0.30 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 110.00 | 3.10 | 5.00 | 4.48 | +0.88 | +24.45% | 18 | 24 | 0.44 | -0.32 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 111.00 | 2.90 | 6.80 | % | 0 | 0 | 0.44 | -0.34 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 112.00 | 3.85 | 6.40 | 4.80 | +0.40 | +9.10% | 11 | 4 | 0.44 | -0.36 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 113.00 | 4.30 | 6.85 | % | 0 | 0 | 0.44 | -0.39 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 114.00 | 4.05 | 8.00 | 5.45 | +0.40 | +7.93% | 16 | 1 | 0.43 | -0.41 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 6.25 | 6.75 | 6.50 | +0.95 | +17.12% | 24 | 11 | 0.43 | -0.43 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 116.00 | 6.50 | 9.00 | 6.47 | +0.79 | +13.91% | 5 | 2 | 0.43 | -0.45 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 117.00 | 7.25 | 9.50 | 7.65 | +1.35 | +21.43% | 8 | 5 | 0.43 | -0.47 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 118.00 | 6.10 | 10.00 | 7.70 | +0.90 | +13.24% | 1 | 1 | 0.43 | -0.49 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 119.00 | 6.65 | 10.60 | 8.20 | +0.75 | +10.07% | 2 | 1 | 0.43 | -0.51 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 7.25 | 11.15 | 9.00 | +1.25 | +16.13% | 6 | 15 | 0.43 | -0.54 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 121.00 | 7.85 | 11.75 | 9.65 | % | 1 | 0 | 0.42 | -0.56 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 122.00 | 8.50 | 12.35 | 10.57 | % | 2 | 0 | 0.42 | -0.58 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 123.00 | 9.10 | 13.00 | 8.52 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.60 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 124.00 | 9.80 | 13.70 | % | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 10.40 | 14.35 | % | 0 | 0 | 0.42 | -0.64 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 126.00 | 11.10 | 15.00 | % | 0 | 0 | 0.42 | -0.66 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 127.00 | 11.90 | 15.75 | % | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 128.00 | 12.60 | 16.45 | % | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 129.00 | 13.35 | 16.80 | % | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 14.15 | 17.90 | % | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 131.00 | 14.95 | 18.70 | % | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 132.00 | 15.70 | 19.60 | % | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 133.00 | 16.55 | 20.30 | % | 0 | 0 | 0.57 | -0.78 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 18.20 | 22.00 | % | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 22.55 | 26.60 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 27.15 | 31.25 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 32.05 | 36.15 | % | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 36.90 | 41.00 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 41.80 | 45.85 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 46.85 | 50.95 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 51.80 | 55.80 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 56.70 | 60.80 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 61.70 | 65.95 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST |