Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $146.42 as of 7/11/2025 8:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 101.55 | 102.30 | 101.93 | 101.95 | +9.23 | +9.96% | 2.27 | 1 | 108 | 1.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 96.60 | 97.30 | 96.95 | 86.50 | 0.00 | 0.00% | 1.94 | 0 | 185 | 1.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 91.65 | 92.35 | 92.00 | 72.83 | 0.00 | 0.00% | 1.67 | 0 | 76 | 1.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:49 PM EST |
| 60.00 | 86.75 | 87.35 | 87.05 | 77.60 | 0.00 | 0.00% | 1.45 | 0 | 270 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 65.00 | 81.75 | 82.50 | 82.13 | 72.00 | 0.00 | 0.00% | 1.26 | 0 | 224 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 70.00 | 76.85 | 77.50 | 77.18 | 67.25 | 0.00 | 0.00% | 1.10 | 0 | 319 | 0.88 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 75.00 | 71.90 | 72.55 | 72.23 | 65.02 | 0.00 | 0.00% | 0.96 | 0 | 379 | 0.82 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 80.00 | 66.90 | 67.65 | 67.28 | 67.90 | +3.47 | +5.39% | 0.84 | 2 | 9,460 | 0.77 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 85.00 | 62.10 | 62.80 | 62.45 | 54.25 | 0.00 | 0.00% | 0.73 | 0 | 2,348 | 0.73 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 90.00 | 57.20 | 57.90 | 57.55 | 54.05 | -0.73 | -1.34% | 0.64 | 2 | 8,091 | 0.67 | 0.98 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 95.00 | 52.40 | 53.00 | 52.70 | 50.72 | 0.00 | 0.00% | 0.55 | 0 | 7,510 | 0.51 | 0.97 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 47.55 | 48.25 | 47.90 | 48.15 | +3.05 | +6.77% | 0.48 | 230 | 10,136 | 0.52 | 0.96 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 42.80 | 43.60 | 43.20 | 43.47 | +2.97 | +7.34% | 0.41 | 27 | 6,678 | 0.49 | 0.95 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 38.20 | 38.65 | 38.43 | 38.55 | +2.45 | +6.79% | 0.35 | 30 | 10,818 | 0.49 | 0.93 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 115.00 | 33.85 | 34.20 | 34.03 | 33.98 | +2.63 | +8.39% | 0.30 | 49 | 7,683 | 0.48 | 0.90 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 29.60 | 29.85 | 29.73 | 29.70 | +2.23 | +8.12% | 0.25 | 209 | 11,649 | 0.47 | 0.87 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 25.55 | 25.75 | 25.65 | 25.60 | +1.80 | +7.57% | 0.21 | 147 | 11,789 | 0.46 | 0.83 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 21.80 | 22.00 | 21.90 | 21.85 | +1.60 | +7.91% | 0.17 | 461 | 7,190 | 0.45 | 0.77 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 18.40 | 18.55 | 18.48 | 18.73 | +1.93 | +11.49% | 0.14 | 569 | 11,774 | 0.45 | 0.71 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 15.35 | 15.50 | 15.43 | 15.40 | +1.40 | +10.00% | 0.11 | 882 | 11,580 | 0.45 | 0.65 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 12.70 | 12.80 | 12.75 | 12.76 | +1.26 | +10.96% | 0.09 | 12,638 | 7,450 | 0.45 | 0.58 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 10.35 | 10.50 | 10.43 | 10.45 | +1.15 | +12.37% | 0.07 | 1,939 | 10,001 | 0.45 | 0.51 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 8.40 | 8.50 | 8.45 | 8.50 | +1.04 | +13.95% | 0.05 | 573 | 6,633 | 0.45 | 0.44 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 6.75 | 6.90 | 6.83 | 6.81 | +0.81 | +13.50% | 0.04 | 2,258 | 10,570 | 0.45 | 0.38 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 5.40 | 5.55 | 5.48 | 5.50 | +0.65 | +13.41% | 0.03 | 528 | 5,546 | 0.45 | 0.32 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 4.35 | 4.45 | 4.40 | 4.40 | +0.51 | +13.12% | 0.03 | 1,671 | 4,980 | 0.45 | 0.27 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 175.00 | 3.45 | 3.55 | 3.50 | 3.55 | +0.43 | +13.79% | 0.02 | 1,935 | 7,406 | 0.46 | 0.23 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 2.82 | 2.84 | 2.83 | 2.82 | +0.33 | +13.26% | 0.02 | 2,572 | 10,175 | 0.46 | 0.19 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 2.25 | 2.30 | 2.28 | 2.26 | +0.23 | +11.33% | 0.01 | 494 | 1,988 | 0.47 | 0.16 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 1.82 | 1.86 | 1.84 | 1.79 | +0.14 | +8.49% | 0.01 | 113 | 1,438 | 0.47 | 0.13 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 1.48 | 1.52 | 1.50 | 1.55 | +0.27 | +21.10% | 0.01 | 141 | 1,020 | 0.48 | 0.11 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 1.22 | 1.25 | 1.24 | 1.28 | +0.17 | +15.32% | 0.01 | 671 | 4,539 | 0.49 | 0.09 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 0.83 | 0.87 | 0.85 | 0.84 | +0.06 | +7.70% | 0.00 | 138 | 1,172 | 0.50 | 0.07 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 0.58 | 0.62 | 0.60 | 0.61 | +0.06 | +10.91% | 0.00 | 359 | 10,108 | 0.51 | 0.05 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 0.42 | 0.46 | 0.44 | 0.49 | +0.09 | +22.50% | 0.00 | 3 | 835 | 0.53 | 0.04 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 0.31 | 0.34 | 0.33 | 0.37 | +0.04 | +12.13% | 0.00 | 27 | 960 | 0.54 | 0.03 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 250.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 7 | 2,158 | 0.56 | 0.02 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 0.18 | 0.21 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.57 | 0.02 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 270.00 | 0.14 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9,513 | 0.59 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,133 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 3,847 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 70.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 111 | 5,123 | 0.71 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 75.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 102 | 13,929 | 0.67 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 80.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 23,423 | 0.63 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 85.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 2 | 13,727 | 0.60 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 90.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.01 | -3.85% | 0.00 | 12 | 17,695 | 0.58 | -0.02 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 95.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.03 | -7.90% | 0.00 | 232 | 14,843 | 0.55 | -0.03 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 0.50 | 0.52 | 0.51 | 0.51 | -0.04 | -7.28% | 0.01 | 481 | 22,989 | 0.53 | -0.04 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 0.71 | 0.75 | 0.73 | 0.74 | -0.06 | -7.50% | 0.01 | 271 | 15,248 | 0.51 | -0.05 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 1.03 | 1.07 | 1.05 | 1.06 | -0.11 | -9.41% | 0.01 | 85 | 17,325 | 0.49 | -0.07 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 115.00 | 1.49 | 1.54 | 1.52 | 1.50 | -0.22 | -12.80% | 0.01 | 93 | 10,102 | 0.48 | -0.10 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 2.16 | 2.21 | 2.19 | 2.19 | -0.23 | -9.51% | 0.02 | 195 | 16,983 | 0.47 | -0.13 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 3.05 | 3.15 | 3.10 | 3.10 | -0.38 | -10.92% | 0.02 | 339 | 9,598 | 0.46 | -0.17 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 4.25 | 4.35 | 4.30 | 4.30 | -0.55 | -11.34% | 0.03 | 583 | 5,801 | 0.45 | -0.23 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 5.80 | 5.90 | 5.85 | 5.85 | -0.70 | -10.69% | 0.04 | 269 | 6,470 | 0.45 | -0.29 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 7.75 | 7.85 | 7.80 | 7.75 | -1.15 | -12.93% | 0.06 | 930 | 5,830 | 0.45 | -0.35 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 10.05 | 10.15 | 10.10 | 10.10 | -0.94 | -8.52% | 0.07 | 10,188 | 2,227 | 0.45 | -0.42 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 12.70 | 12.85 | 12.78 | 12.70 | -1.30 | -9.29% | 0.09 | 78 | 594 | 0.45 | -0.49 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 15.75 | 15.90 | 15.83 | 15.67 | -1.63 | -9.43% | 0.10 | 432 | 118 | 0.45 | -0.56 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 19.10 | 19.30 | 19.20 | 18.94 | -1.61 | -7.84% | 0.12 | 166 | 654 | 0.45 | -0.62 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 22.70 | 23.20 | 22.95 | 25.12 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.45 | -0.68 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 26.65 | 27.05 | 26.85 | 26.50 | -2.61 | -8.97% | 0.16 | 15 | 149 | 0.45 | -0.73 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 175.00 | 30.80 | 31.10 | 30.95 | 31.10 | -7.30 | -19.01% | 0.18 | 223 | 283 | 0.45 | -0.77 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 35.10 | 35.60 | 35.35 | 34.80 | -2.65 | -7.08% | 0.20 | 11 | 181 | 0.45 | -0.81 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 39.65 | 39.95 | 39.80 | 47.22 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.46 | -0.84 | 0.01 | -0.05 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 44.10 | 44.60 | 44.35 | 47.95 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.48 | -0.87 | 0.01 | -0.05 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 48.80 | 49.55 | 49.18 | 58.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.47 | -0.89 | 0.01 | -0.04 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 53.75 | 54.20 | 53.98 | 53.96 | -2.54 | -4.50% | 0.27 | 2 | 2 | 0.46 | -0.91 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 63.30 | 64.00 | 63.65 | 67.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.03 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 73.25 | 74.05 | 73.65 | 103.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 2/4/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 83.20 | 83.95 | 83.58 | 88.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 12/2/2024 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 93.25 | 94.05 | 93.65 | 98.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 11/4/2024 | 7/11/2025 3:59:49 PM EST |
| 250.00 | 103.25 | 104.10 | 103.68 | 98.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/23/2024 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 113.25 | 114.05 | 113.65 | 104.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 10/18/2024 | 7/11/2025 3:59:49 PM EST |
| 270.00 | 123.25 | 123.95 | 123.60 | % | 0.46 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST |