Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $505.74 as of 9/9/2026 9:45:32 AM 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 | 120.80 | 126.75 | 123.78 | 45.68 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 11:59:02 AM EST |
| 405.00 | 116.25 | 121.75 | 119.00 | 70.69 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 11:59:02 AM EST |
| 410.00 | 111.30 | 116.70 | 114.00 | 83.35 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.41 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 11:59:02 AM EST |
| 415.00 | 105.90 | 111.70 | 108.80 | 45.56 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 11:59:02 AM EST |
| 420.00 | 101.90 | 106.70 | 104.30 | 99.76 | +60.46 | +153.85% | 0.25 | 1 | 11 | 1.34 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 425.00 | 96.65 | 101.65 | 99.15 | 49.18 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 11:59:02 AM EST |
| 430.00 | 91.15 | 95.35 | 93.25 | 93.54 | +17.09 | +22.36% | 0.22 | 5 | 7 | 1.19 | 1.00 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 435.00 | 86.90 | 91.65 | 89.28 | 73.41 | -1.70 | -2.27% | 0.21 | 2 | 9 | 1.14 | 1.00 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 440.00 | 81.15 | 86.65 | 83.90 | 71.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.10 | 0.99 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 11:59:02 AM EST |
| 445.00 | 76.55 | 81.65 | 79.10 | 32.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.09 | 0.99 | 0.00 | -0.13 | 9/4/2026 | 9/9/2026 11:59:02 AM EST |
| 450.00 | 71.90 | 76.60 | 74.25 | 69.66 | +11.37 | +19.51% | 0.17 | 3 | 56 | 0.94 | 0.99 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 455.00 | 66.35 | 71.60 | 68.98 | 52.15 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.99 | 0.98 | 0.00 | -0.22 | 9/8/2026 | 9/9/2026 11:59:02 AM EST |
| 460.00 | 62.15 | 66.70 | 64.43 | 59.35 | +11.70 | +24.56% | 0.14 | 8 | 71 | 0.94 | 0.97 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 465.00 | 57.60 | 61.00 | 59.30 | 54.01 | +20.95 | +63.37% | 0.13 | 2 | 21 | 0.84 | 0.97 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 470.00 | 52.80 | 57.05 | 54.93 | 52.52 | +12.57 | +31.47% | 0.12 | 34 | 79 | 0.79 | 0.96 | 0.00 | -0.37 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 475.00 | 48.05 | 50.80 | 49.43 | 49.27 | +16.97 | +52.54% | 0.10 | 20 | 61 | 0.74 | 0.95 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 480.00 | 42.70 | 45.45 | 44.08 | 44.61 | +15.24 | +51.89% | 0.09 | 8 | 158 | 0.60 | 0.93 | 0.00 | -0.48 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 485.00 | 38.95 | 40.60 | 39.78 | 38.25 | +11.05 | +40.63% | 0.08 | 14 | 87 | 0.49 | 0.91 | 0.01 | -0.54 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 490.00 | 34.45 | 35.65 | 35.05 | 35.20 | +12.67 | +56.24% | 0.07 | 52 | 109 | 0.56 | 0.89 | 0.01 | -0.62 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 495.00 | 30.20 | 31.35 | 30.78 | 28.20 | +10.50 | +59.33% | 0.06 | 54 | 118 | 0.42 | 0.86 | 0.01 | -0.70 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 500.00 | 26.10 | 27.20 | 26.65 | 28.20 | +12.68 | +81.71% | 0.05 | 299 | 785 | 0.47 | 0.83 | 0.01 | -0.78 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 505.00 | 22.25 | 23.25 | 22.75 | 23.50 | +10.89 | +86.36% | 0.05 | 111 | 147 | 0.46 | 0.78 | 0.01 | -0.88 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 510.00 | 18.75 | 19.80 | 19.28 | 19.80 | +9.70 | +96.04% | 0.04 | 494 | 192 | 0.46 | 0.72 | 0.01 | -0.97 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 515.00 | 15.65 | 16.65 | 16.15 | 16.10 | +7.58 | +88.97% | 0.03 | 383 | 154 | 0.47 | 0.66 | 0.01 | -1.06 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 520.00 | 12.85 | 13.75 | 13.30 | 13.35 | +6.52 | +95.47% | 0.03 | 653 | 330 | 0.47 | 0.59 | 0.01 | -1.12 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 525.00 | 10.55 | 11.30 | 10.93 | 10.85 | +5.32 | +96.21% | 0.02 | 1,168 | 190 | 0.47 | 0.52 | 0.01 | -1.16 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 530.00 | 8.50 | 8.90 | 8.70 | 8.80 | +4.42 | +100.92% | 0.02 | 596 | 404 | 0.47 | 0.46 | 0.01 | -1.16 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 535.00 | 6.75 | 7.25 | 7.00 | 7.80 | +4.60 | +143.75% | 0.01 | 360 | 45 | 0.47 | 0.39 | 0.01 | -1.13 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 540.00 | 5.35 | 5.75 | 5.55 | 5.88 | +3.11 | +112.28% | 0.01 | 255 | 133 | 0.48 | 0.33 | 0.01 | -1.07 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 545.00 | 4.20 | 4.55 | 4.38 | 4.45 | +2.21 | +98.67% | 0.01 | 655 | 271 | 0.48 | 0.28 | 0.01 | -0.99 | 9/9/2026 | 9/9/2026 11:59:02 AM 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 | 0.01 | 0.06 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 2 | 203 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 405.00 | 0.01 | 0.11 | 0.06 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 62 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 410.00 | 0.02 | 0.20 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 5 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 415.00 | 0.04 | 0.13 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 58 | 0.78 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 420.00 | 0.04 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 5 | 75 | 0.73 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 425.00 | 0.06 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 90 | 0.67 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 430.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 11 | 123 | 0.64 | 0.00 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 435.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.16 | -61.54% | 0.00 | 7 | 53 | 0.65 | 0.00 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 440.00 | 0.08 | 0.32 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.67 | -0.01 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 11:59:02 AM EST |
| 445.00 | 0.09 | 0.29 | 0.19 | 0.15 | -0.33 | -68.75% | 0.00 | 15 | 53 | 0.63 | -0.01 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 450.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.31 | -62.00% | 0.00 | 66 | 121 | 0.61 | -0.01 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 455.00 | 0.21 | 0.29 | 0.25 | 0.25 | -0.59 | -70.24% | 0.00 | 9 | 94 | 0.60 | -0.02 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 460.00 | 0.29 | 0.34 | 0.32 | 0.34 | -0.80 | -70.18% | 0.00 | 67 | 134 | 0.57 | -0.03 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 465.00 | 0.38 | 0.46 | 0.42 | 0.42 | -1.06 | -71.63% | 0.00 | 90 | 309 | 0.56 | -0.03 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 470.00 | 0.50 | 0.57 | 0.54 | 0.54 | -1.61 | -74.89% | 0.00 | 168 | 151 | 0.54 | -0.04 | 0.00 | -0.37 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 475.00 | 0.64 | 0.76 | 0.70 | 0.64 | -2.19 | -77.39% | 0.00 | 112 | 119 | 0.53 | -0.05 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 480.00 | 0.92 | 1.01 | 0.97 | 0.97 | -2.89 | -74.87% | 0.00 | 579 | 79 | 0.51 | -0.07 | 0.00 | -0.48 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 485.00 | 1.21 | 1.34 | 1.28 | 1.30 | -3.80 | -74.51% | 0.00 | 148 | 110 | 0.50 | -0.09 | 0.01 | -0.54 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 490.00 | 1.66 | 1.83 | 1.75 | 1.70 | -4.55 | -72.80% | 0.00 | 273 | 45 | 0.49 | -0.11 | 0.01 | -0.62 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 495.00 | 2.31 | 2.48 | 2.40 | 2.33 | -6.12 | -72.43% | 0.00 | 69 | 95 | 0.48 | -0.14 | 0.01 | -0.70 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 500.00 | 3.10 | 3.45 | 3.28 | 3.30 | -6.50 | -66.33% | 0.01 | 255 | 65 | 0.48 | -0.17 | 0.01 | -0.78 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 505.00 | 4.15 | 4.65 | 4.40 | 4.29 | -8.33 | -66.01% | 0.01 | 254 | 150 | 0.48 | -0.22 | 0.01 | -0.88 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 510.00 | 5.65 | 6.15 | 5.90 | 5.80 | -9.74 | -62.68% | 0.01 | 165 | 44 | 0.47 | -0.28 | 0.01 | -0.97 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 515.00 | 7.55 | 8.05 | 7.80 | 7.04 | -11.66 | -62.36% | 0.02 | 313 | 2 | 0.47 | -0.34 | 0.01 | -1.06 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 520.00 | 9.70 | 10.20 | 9.95 | 10.00 | -9.73 | -49.32% | 0.02 | 466 | 12 | 0.47 | -0.41 | 0.01 | -1.12 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 525.00 | 12.50 | 12.80 | 12.65 | 12.50 | -11.20 | -47.26% | 0.02 | 654 | 8 | 0.48 | -0.48 | 0.01 | -1.16 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 530.00 | 15.00 | 15.85 | 15.43 | 15.03 | -11.19 | -42.68% | 0.03 | 24 | 6 | 0.48 | -0.54 | 0.01 | -1.16 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 535.00 | 18.20 | 19.10 | 18.65 | 20.97 | -11.01 | -34.43% | 0.03 | 66 | 18 | 0.48 | -0.61 | 0.01 | -1.13 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 540.00 | 21.80 | 22.50 | 22.15 | 20.55 | -51.39 | -71.44% | 0.04 | 2 | 0 | 0.48 | -0.67 | 0.01 | -1.07 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |
| 545.00 | 25.50 | 26.55 | 26.03 | 30.93 | -16.01 | -34.11% | 0.05 | 1 | 2 | 0.49 | -0.72 | 0.01 | -0.99 | 9/9/2026 | 9/9/2026 11:59:02 AM EST |