Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $455.09 as of 9/4/2026 7:14:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 75.85 | 79.90 | 77.88 | 45.68 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 405.00 | 70.00 | 75.90 | 72.95 | 70.69 | +29.51 | +71.67% | 0.18 | 1 | 3 | 0.80 | 0.98 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 410.00 | 66.00 | 70.00 | 68.00 | 49.36 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.73 | 0.98 | 0.00 | -0.09 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 415.00 | 61.25 | 65.15 | 63.20 | 45.56 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.12 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 420.00 | 56.85 | 60.35 | 58.60 | 39.30 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.64 | 0.95 | 0.00 | -0.17 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 425.00 | 51.50 | 55.65 | 53.58 | 49.18 | +3.15 | +6.85% | 0.13 | 1 | 1 | 0.61 | 0.94 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 430.00 | 46.90 | 51.00 | 48.95 | 44.58 | +17.23 | +63.00% | 0.11 | 2 | 7 | 0.59 | 0.92 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 435.00 | 43.10 | 45.80 | 44.45 | 40.65 | % | 0.10 | 1 | 0 | 0.57 | 0.90 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 440.00 | 38.55 | 41.45 | 40.00 | 38.40 | +18.90 | +96.93% | 0.09 | 15 | 5 | 0.51 | 0.87 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 445.00 | 34.20 | 37.15 | 35.68 | 32.90 | +10.90 | +49.55% | 0.08 | 2 | 5 | 0.44 | 0.84 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 450.00 | 30.10 | 33.75 | 31.93 | 28.20 | +14.30 | +102.88% | 0.07 | 13 | 48 | 0.46 | 0.80 | 0.01 | -0.47 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 455.00 | 26.95 | 29.85 | 28.40 | 27.90 | +14.90 | +114.62% | 0.06 | 61 | 83 | 0.47 | 0.76 | 0.01 | -0.53 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 460.00 | 22.60 | 25.65 | 24.13 | 23.50 | +12.66 | +116.79% | 0.05 | 78 | 69 | 0.44 | 0.71 | 0.01 | -0.58 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 465.00 | 19.25 | 22.00 | 20.63 | 20.40 | +10.76 | +111.62% | 0.04 | 60 | 28 | 0.44 | 0.66 | 0.01 | -0.62 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 470.00 | 17.10 | 18.95 | 18.03 | 18.30 | +10.75 | +142.39% | 0.04 | 175 | 74 | 0.45 | 0.60 | 0.01 | -0.66 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 475.00 | 14.50 | 16.10 | 15.30 | 15.53 | +9.49 | +157.12% | 0.03 | 126 | 28 | 0.45 | 0.54 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 480.00 | 12.05 | 12.90 | 12.48 | 12.56 | +7.71 | +158.97% | 0.03 | 284 | 92 | 0.43 | 0.48 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 485.00 | 10.15 | 11.50 | 10.83 | 10.90 | +7.12 | +188.36% | 0.02 | 82 | 22 | 0.45 | 0.43 | 0.01 | -0.67 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 490.00 | 8.30 | 9.00 | 8.65 | 9.00 | +5.77 | +178.64% | 0.02 | 129 | 47 | 0.44 | 0.37 | 0.01 | -0.65 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 495.00 | 6.50 | 7.60 | 7.05 | 7.05 | +4.65 | +193.75% | 0.01 | 74 | 35 | 0.44 | 0.32 | 0.01 | -0.62 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 500.00 | 5.50 | 5.90 | 5.70 | 5.70 | +3.65 | +178.05% | 0.01 | 1,344 | 431 | 0.44 | 0.27 | 0.01 | -0.58 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 505.00 | 4.45 | 5.10 | 4.78 | 4.75 | +3.13 | +193.21% | 0.01 | 33 | 14 | 0.45 | 0.23 | 0.01 | -0.53 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 510.00 | 2.50 | 5.35 | 3.93 | 3.99 | +2.68 | +204.58% | 0.01 | 50 | 26 | 0.45 | 0.19 | 0.01 | -0.48 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 515.00 | 2.88 | 3.15 | 3.02 | 3.05 | +2.05 | +205.00% | 0.01 | 40 | 17 | 0.45 | 0.15 | 0.01 | -0.43 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 520.00 | 1.51 | 2.72 | 2.12 | 2.51 | +1.68 | +202.41% | 0.00 | 146 | 284 | 0.44 | 0.13 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 525.00 | 1.78 | 2.28 | 2.03 | 1.93 | +1.27 | +192.43% | 0.00 | 60 | 66 | 0.47 | 0.10 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 530.00 | 1.44 | 1.78 | 1.61 | 1.60 | +0.93 | +138.81% | 0.00 | 23 | 4 | 0.47 | 0.08 | 0.00 | -0.28 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 535.00 | 0.92 | 1.37 | 1.15 | 1.30 | +0.92 | +242.11% | 0.00 | 16 | 3 | 0.46 | 0.07 | 0.00 | -0.24 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 540.00 | 0.49 | 2.00 | 1.25 | 0.96 | +0.14 | +17.08% | 0.00 | 3 | 3 | 0.49 | 0.05 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 545.00 | 0.62 | 1.00 | 0.81 | 0.82 | +0.54 | +192.86% | 0.00 | 236 | 17 | 0.48 | 0.04 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.10 | 0.67 | 0.39 | 0.26 | -0.31 | -54.39% | 0.00 | 50 | 183 | 0.53 | -0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 405.00 | 0.14 | 1.05 | 0.60 | 0.33 | -0.39 | -54.17% | 0.00 | 5 | 46 | 0.53 | -0.02 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 410.00 | 0.10 | 1.43 | 0.77 | 0.43 | -0.59 | -57.85% | 0.00 | 3 | 20 | 0.51 | -0.02 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 415.00 | 0.32 | 0.95 | 0.64 | 0.50 | -0.95 | -65.52% | 0.00 | 7 | 58 | 0.49 | -0.03 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 420.00 | 0.29 | 0.79 | 0.54 | 0.61 | -1.49 | -70.96% | 0.00 | 55 | 73 | 0.44 | -0.05 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 425.00 | 0.42 | 1.65 | 1.04 | 0.93 | -1.72 | -64.91% | 0.00 | 55 | 80 | 0.46 | -0.06 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 430.00 | 1.03 | 1.42 | 1.23 | 1.15 | -2.15 | -65.16% | 0.00 | 22 | 49 | 0.45 | -0.08 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 435.00 | 1.21 | 1.96 | 1.59 | 1.92 | -2.37 | -55.25% | 0.00 | 26 | 17 | 0.44 | -0.10 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 440.00 | 1.97 | 2.20 | 2.09 | 2.06 | -4.19 | -67.04% | 0.00 | 22 | 31 | 0.43 | -0.13 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 445.00 | 2.67 | 3.55 | 3.11 | 1.96 | -5.49 | -73.70% | 0.01 | 49 | 17 | 0.44 | -0.16 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 450.00 | 2.69 | 4.80 | 3.75 | 3.75 | -6.00 | -61.54% | 0.01 | 55 | 50 | 0.43 | -0.20 | 0.01 | -0.47 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 455.00 | 4.10 | 5.95 | 5.03 | 4.26 | -7.20 | -62.83% | 0.01 | 24 | 64 | 0.43 | -0.24 | 0.01 | -0.53 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 460.00 | 5.80 | 6.40 | 6.10 | 7.00 | -6.90 | -49.64% | 0.01 | 56 | 23 | 0.42 | -0.29 | 0.01 | -0.58 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 465.00 | 7.65 | 8.10 | 7.88 | 7.75 | -7.55 | -49.35% | 0.02 | 323 | 47 | 0.42 | -0.34 | 0.01 | -0.62 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 470.00 | 9.30 | 10.95 | 10.13 | 11.00 | -10.00 | -47.62% | 0.02 | 44 | 69 | 0.43 | -0.40 | 0.01 | -0.66 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 475.00 | 11.40 | 12.50 | 11.95 | 13.30 | -17.85 | -57.31% | 0.03 | 19 | 14 | 0.42 | -0.46 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 480.00 | 12.60 | 16.40 | 14.50 | 17.23 | -9.12 | -34.62% | 0.03 | 61 | 42 | 0.42 | -0.52 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 485.00 | 15.45 | 19.30 | 17.38 | 22.00 | -15.75 | -41.73% | 0.04 | 23 | 13 | 0.42 | -0.57 | 0.01 | -0.67 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 490.00 | 18.55 | 21.40 | 19.98 | 34.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.63 | 0.01 | -0.65 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 495.00 | 21.90 | 25.90 | 23.90 | 51.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | -0.68 | 0.01 | -0.62 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 500.00 | 25.50 | 28.55 | 27.03 | 30.35 | -19.85 | -39.55% | 0.05 | 36 | 33 | 0.39 | -0.73 | 0.01 | -0.58 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 505.00 | 29.40 | 33.55 | 31.48 | 37.45 | % | 0.06 | 5 | 0 | 0.41 | -0.77 | 0.01 | -0.53 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 510.00 | 33.50 | 37.65 | 35.58 | 54.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.81 | 0.01 | -0.48 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 515.00 | 37.75 | 41.90 | 39.83 | % | 0.08 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.43 | 9/4/2026 4:00:05 PM EST | |||
| 520.00 | 42.55 | 46.25 | 44.40 | 63.98 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.87 | 0.01 | -0.38 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 525.00 | 46.70 | 50.80 | 48.75 | 68.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | -0.90 | 0.01 | -0.32 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 530.00 | 51.35 | 55.40 | 53.38 | % | 0.10 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.28 | 9/4/2026 4:00:05 PM EST | |||
| 535.00 | 56.15 | 60.00 | 58.08 | 64.37 | -3.59 | -5.29% | 0.11 | 1 | 1 | 0.62 | -0.93 | 0.00 | -0.24 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 540.00 | 60.90 | 64.75 | 62.83 | 71.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.20 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 545.00 | 65.70 | 70.50 | 68.10 | % | 0.12 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.17 | 9/4/2026 4:00:05 PM EST |