Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $99.08 as of 5/5/2025 7:27:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.05 | 56.75 | 57.37 | +17.22 | +42.89% | 1 | 13 | 0.88 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 51.25 | 51.90 | 35.30 | 0.00 | 0.00% | 0 | 44 | 0.70 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 46.45 | 47.15 | 39.75 | 0.00 | 0.00% | 0 | 40 | 0.71 | 0.97 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 41.70 | 42.40 | 43.16 | +2.41 | +5.92% | 3 | 203 | 0.64 | 0.95 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 37.35 | 37.75 | 38.00 | +5.65 | +17.47% | 3 | 216 | 0.63 | 0.93 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 32.85 | 33.25 | 33.75 | +2.55 | +8.18% | 6 | 455 | 0.60 | 0.91 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 28.35 | 28.90 | 28.85 | +2.55 | +9.70% | 474 | 429 | 0.58 | 0.88 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 24.35 | 24.85 | 25.30 | +1.75 | +7.44% | 8 | 480 | 0.56 | 0.83 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 20.80 | 21.10 | 21.77 | +2.13 | +10.85% | 99 | 2,336 | 0.55 | 0.78 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 17.40 | 17.65 | 17.55 | +0.56 | +3.30% | 63 | 4,905 | 0.53 | 0.72 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 14.35 | 14.65 | 14.55 | +1.40 | +10.65% | 38 | 4,498 | 0.52 | 0.65 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 11.75 | 11.90 | 11.80 | +1.15 | +10.80% | 344 | 7,693 | 0.51 | 0.58 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 9.45 | 9.55 | 9.52 | +1.02 | +12.00% | 450 | 6,904 | 0.51 | 0.51 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 7.50 | 7.60 | 7.60 | +0.95 | +14.29% | 518 | 8,246 | 0.50 | 0.44 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 5.90 | 6.00 | 6.05 | +0.90 | +17.48% | 1,026 | 5,179 | 0.50 | 0.37 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 4.60 | 4.70 | 4.65 | +0.70 | +17.73% | 1,990 | 5,768 | 0.50 | 0.30 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 3.55 | 3.65 | 3.67 | +0.60 | +19.55% | 1,081 | 3,037 | 0.49 | 0.25 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 2.78 | 2.91 | 2.89 | +0.61 | +26.76% | 318 | 4,120 | 0.49 | 0.20 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 1.99 | 2.21 | 2.21 | +0.41 | +22.78% | 71 | 3,953 | 0.50 | 0.16 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 1.70 | 1.82 | 1.72 | +0.31 | +21.99% | 183 | 3,230 | 0.50 | 0.14 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 1.24 | 1.46 | 1.42 | +0.31 | +27.93% | 125 | 2,949 | 0.50 | 0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 1.08 | 1.18 | 1.09 | +0.22 | +25.29% | 5,680 | 10,498 | 0.51 | 0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 0.87 | 0.97 | 0.93 | +0.20 | +27.40% | 32 | 1,271 | 0.51 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.72 | 0.81 | 0.79 | +0.15 | +23.44% | 63 | 2,923 | 0.52 | 0.07 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 0.60 | 0.68 | 0.60 | +0.10 | +20.00% | 3 | 1,505 | 0.53 | 0.06 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 0.50 | 0.58 | 0.54 | +0.06 | +12.50% | 6 | 1,873 | 0.54 | 0.05 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.43 | 0.51 | 0.46 | +0.06 | +15.00% | 115 | 2,279 | 0.55 | 0.05 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.37 | 0.45 | 0.39 | +0.04 | +11.43% | 18 | 2,310 | 0.56 | 0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 0.33 | 0.40 | 0.36 | +0.06 | +20.00% | 10 | 2,369 | 0.57 | 0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 0.30 | 0.36 | 0.31 | +0.08 | +34.79% | 2 | 1,562 | 0.58 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 0.26 | 0.49 | 0.25 | 0.00 | 0.00% | 0 | 467 | 0.58 | 0.03 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 0.23 | 0.30 | 0.26 | +0.02 | +8.34% | 104 | 4,568 | 0.60 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 0.19 | 0.21 | 0.21 | +0.03 | +16.67% | 7 | 506 | 0.61 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.16 | 0.18 | 0.17 | +0.04 | +30.77% | 3 | 757 | 0.63 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.13 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 2,602 | 0.65 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 3 | 514 | 0.66 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 1,944 | 0.67 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 605 | 0.69 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 270.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,458 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 280.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 523 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 290.00 | 0.05 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 473 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 300.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 2 | 1,949 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 310.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,525 | 0.74 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 370.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 32 | 515 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 241 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,506 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.15 | 0.24 | 0.22 | -0.08 | -26.67% | 2 | 262 | 0.78 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.33 | 0.35 | 0.33 | -0.06 | -15.39% | 11 | 3,258 | 0.73 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.48 | 0.51 | 0.46 | -0.10 | -17.86% | 14 | 2,134 | 0.69 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.71 | 0.74 | 0.71 | -0.11 | -13.42% | 32 | 1,994 | 0.66 | -0.05 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.96 | 1.07 | 1.03 | -0.16 | -13.45% | 744 | 12,457 | 0.63 | -0.07 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 1.36 | 1.53 | 1.46 | -0.24 | -14.12% | 157 | 1,383 | 0.60 | -0.09 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 2.01 | 2.19 | 2.18 | -0.19 | -8.02% | 545 | 2,424 | 0.58 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 3.00 | 3.10 | 3.05 | -0.30 | -8.96% | 488 | 5,647 | 0.56 | -0.17 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 4.20 | 4.30 | 4.24 | -0.39 | -8.43% | 165 | 3,043 | 0.55 | -0.22 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 5.70 | 5.80 | 5.64 | -0.61 | -9.76% | 1,160 | 7,965 | 0.53 | -0.28 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 7.60 | 7.70 | 7.40 | -0.83 | -10.09% | 518 | 6,921 | 0.52 | -0.35 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 9.90 | 10.00 | 9.95 | -0.60 | -5.69% | 302 | 11,955 | 0.52 | -0.42 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 12.55 | 12.70 | 12.20 | -1.30 | -9.63% | 139 | 5,945 | 0.51 | -0.49 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 15.60 | 15.75 | 14.90 | -1.60 | -9.70% | 56 | 7,733 | 0.50 | -0.56 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 19.00 | 19.20 | 18.14 | -2.26 | -11.08% | 6 | 4,919 | 0.50 | -0.63 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 22.70 | 22.95 | 22.65 | -0.90 | -3.83% | 18 | 5,554 | 0.49 | -0.70 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 26.65 | 27.00 | 25.75 | -1.65 | -6.03% | 3 | 3,722 | 0.49 | -0.75 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 30.95 | 31.45 | 30.42 | -1.68 | -5.24% | 2 | 3,019 | 0.50 | -0.80 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 35.35 | 35.75 | 36.67 | 0.00 | 0.00% | 0 | 2,088 | 0.50 | -0.84 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 40.00 | 40.35 | 45.85 | 0.00 | 0.00% | 0 | 371 | 0.51 | -0.86 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 44.70 | 45.15 | 46.80 | 0.00 | 0.00% | 0 | 208 | 0.52 | -0.89 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 49.30 | 49.95 | 51.33 | 0.00 | 0.00% | 0 | 59 | 0.50 | -0.90 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 54.05 | 55.00 | 63.10 | 0.00 | 0.00% | 0 | 500 | 0.60 | -0.92 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 59.10 | 59.90 | 61.24 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.93 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 63.95 | 66.10 | 76.98 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.94 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 69.10 | 69.85 | 77.35 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 73.95 | 74.80 | 59.93 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.02 | 2/19/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 79.10 | 79.85 | 79.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 83.95 | 84.85 | 62.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.01 | 1/24/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 88.85 | 90.75 | 79.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 2/6/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 94.05 | 94.80 | 87.01 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 2/7/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 98.80 | 100.85 | 82.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 1/31/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 109.10 | 111.00 | 104.85 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 118.00 | 121.05 | 132.68 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 127.70 | 131.05 | 98.76 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 12/9/2024 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 138.95 | 141.05 | 90.85 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 147.60 | 151.05 | 128.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 159.10 | 161.00 | 114.65 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/28/2024 | 5/5/2025 3:59:56 PM EST |
| 270.00 | 168.90 | 171.00 | 110.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:56 PM EST |
| 280.00 | 179.10 | 180.90 | 121.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:56 PM EST |
| 290.00 | 188.90 | 191.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 300.00 | 198.45 | 201.05 | 154.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/5/2025 3:59:56 PM EST |
| 310.00 | 207.35 | 209.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 370.00 | 268.85 | 270.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 380.00 | 278.95 | 281.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 390.00 | 288.85 | 290.85 | 236.68 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:56 PM EST |