Bull Put Options for AMD


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Put

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 5, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	AMD	170.42	10 May '24	35	162.50	0.507	7.00	49	165.00	0.532	7.90	95	-0.90	2.50	1.56	0.02
2	AMD	170.42	10 May '24	35	172.50	0.507	11.85	92	175.00	0.531	13.10	141	-1.25	2.50	2.00	0.02
3	AMD	170.42	26 Apr '24	21	172.50	0.413	8.30	58	175.00	0.436	9.65	308	-1.35	2.50	2.17	0.02
4	AMD	170.42	19 Dec '25	623	140.00	0.557	21.00	10	145.00	0.576	21.15	10	-0.15	5.00	1.03	0.02
5	AMD	170.42	19 Dec '25	623	50.00	0.583	1.01	0	55.00	0.601	1.05	0	-0.04	5.00	1.01	0.02
6	AMD	170.42	15 Aug '25	497	100.00	0.531	6.45	0	105.00	0.547	6.50	0	-0.05	5.00	1.01	0.02
7	AMD	170.42	19 Dec '25	623	75.00	0.535	3.40	0	80.00	0.549	3.50	1	-0.10	5.00	1.02	0.01
8	AMD	170.42	16 Jan '26	651	70.00	0.550	2.60	4	75.00	0.565	3.00	1	-0.40	5.00	1.09	0.01
9	AMD	170.42	19 Dec '25	623	135.00	0.545	19.00	4	140.00	0.557	19.80	10	-0.80	5.00	1.19	0.01
10	AMD	170.42	19 Dec '25	623	105.00	0.543	8.65	0	110.00	0.555	9.60	0	-0.95	5.00	1.23	0.01
11	AMD	170.42	16 Jan '26	651	50.00	0.559	1.01	0	55.00	0.571	1.09	55	-0.08	5.00	1.02	0.01
12	AMD	170.42	19 Dec '25	623	85.00	0.545	4.55	0	90.00	0.556	5.15	0	-0.60	5.00	1.14	0.01
13	AMD	170.42	15 Aug '25	497	125.00	0.509	12.40	0	130.00	0.519	12.75	0	-0.35	5.00	1.08	0.01
14	AMD	170.42	16 Jan '26	651	95.00	0.550	6.75	2	100.00	0.560	7.45	0	-0.70	5.00	1.16	0.01
15	AMD	170.42	16 Jan '26	651	130.00	0.562	18.00	3	135.00	0.571	18.30	0	-0.30	5.00	1.06	0.01
16	AMD	170.42	16 Jan '26	651	110.00	0.546	11.30	2	115.00	0.555	11.40	0	-0.10	5.00	1.02	0.01
17	AMD	170.42	15 Aug '25	497	90.00	0.528	4.10	0	95.00	0.535	4.45	0	-0.35	5.00	1.08	0.01
18	AMD	170.42	15 Aug '25	497	135.00	0.520	16.15	0	140.00	0.526	17.15	2	-1.00	5.00	1.25	0.01
19	AMD	170.42	16 Jan '26	651	120.00	0.556	13.80	0	125.00	0.562	14.60	0	-0.80	5.00	1.19	0.01
20	AMD	170.42	19 Dec '25	623	125.00	0.546	14.85	0	130.00	0.552	15.90	0	-1.05	5.00	1.27	0.01
21	AMD	170.42	3 May '24	28	152.50	0.515	3.05	323	155.00	0.520	3.45	129	-0.40	2.50	1.19	0.01
22	AMD	170.42	18 Dec '26	987	55.00	0.628	2.75	0	60.00	0.633	2.98	26	-0.23	5.00	1.05	0.01
23	AMD	170.42	10 May '24	35	157.50	0.506	5.20	37	160.00	0.511	5.85	49	-0.65	2.50	1.35	0.01
24	AMD	170.42	21 Mar '25	350	110.00	0.495	5.65	29	115.00	0.499	6.20	0	-0.55	5.00	1.12	0.00
25	AMD	170.42	18 Dec '26	987	130.00	0.681	22.50	0	135.00	0.686	22.55	6	-0.05	5.00	1.01	0.00
26	AMD	170.42	19 Dec '25	623	95.00	0.545	6.35	0	100.00	0.549	7.15	0	-0.80	5.00	1.19	0.00
27	AMD	170.42	16 Jan '26	651	140.00	0.559	21.00	72	145.00	0.563	22.45	0	-1.45	5.00	1.41	0.00
28	AMD	170.42	21 Mar '25	350	100.00	0.504	3.70	57	105.00	0.506	4.30	0	-0.60	5.00	1.14	0.00
29	AMD	170.42	20 Jun '25	441	130.00	0.501	12.90	5	135.00	0.503	13.95	31	-1.05	5.00	1.27	0.00
30	AMD	170.42	3 May '24	28	167.50	0.515	8.30	421	170.00	0.517	9.35	406	-1.05	2.50	1.72	0.00
31	AMD	170.42	21 Jun '24	77	135.00	0.474	2.47	76	140.00	0.475	3.25	1,105	-0.78	5.00	1.18	0.00
32	AMD	170.42	15 Aug '25	497	130.00	0.519	15.00	0	135.00	0.520	15.25	0	-0.25	5.00	1.05	0.00
33	AMD	170.42	3 May '24	28	172.50	0.512	10.90	56	175.00	0.513	12.10	90	-1.20	2.50	1.92	0.00
34	AMD	170.42	26 Apr '24	21	175.00	0.436	9.90	308	177.50	0.437	11.20	245	-1.30	2.50	2.08	0.00
35	AMD	170.42	26 Apr '24	21	150.00	0.455	1.07	558	152.50	0.456	1.36	82	-0.29	2.50	1.13	0.00
36	AMD	170.42	16 Jan '26	651	115.00	0.555	11.95	0	120.00	0.556	12.95	0	-1.00	5.00	1.25	0.00
37	AMD	170.42	10 May '24	35	167.50	0.509	9.25	77	170.00	0.509	10.30	109	-1.05	2.50	1.72	0.00
38	AMD	170.42	26 Apr '24	21	165.00	0.442	4.75	666	167.50	0.443	5.70	336	-0.95	2.50	1.61	0.00
39	AMD	170.42	3 May '24	28	165.00	0.515	7.10	232	167.50	0.515	8.15	421	-1.05	2.50	1.72	0.00
40	AMD	170.42	20 Jun '25	441	140.00	0.493	16.55	10	145.00	0.494	17.25	1	-0.70	5.00	1.16	0.00
41	AMD	170.42	3 May '24	28	160.00	0.518	5.20	287	162.50	0.518	5.95	135	-0.75	2.50	1.43	0.00
42	AMD	170.42	3 May '24	28	175.00	0.513	12.35	90	177.50	0.513	13.65	50	-1.30	2.50	2.08	0.00
43	AMD	170.42	20 Jun '25	441	100.00	0.515	5.10	0	105.00	0.515	5.75	1	-0.65	5.00	1.15	-0.00
44	AMD	170.42	26 Apr '24	21	162.50	0.443	3.85	328	165.00	0.442	4.65	666	-0.80	2.50	1.47	-0.00
45	AMD	170.42	3 May '24	28	157.50	0.518	4.40	43	160.00	0.518	5.05	287	-0.65	2.50	1.35	-0.00
46	AMD	170.42	17 Jan '25	287	135.00	0.475	10.10	49	140.00	0.474	11.55	134	-1.45	5.00	1.41	-0.00
47	AMD	170.42	19 Apr '24	14	170.00	0.431	5.60	7,241	172.50	0.430	6.80	1,143	-1.20	2.50	1.92	-0.00
48	AMD	170.42	17 Jan '25	287	140.00	0.474	11.70	134	145.00	0.474	13.30	93	-1.60	5.00	1.47	-0.00
49	AMD	170.42	16 Jan '26	651	105.00	0.547	9.15	20	110.00	0.546	9.95	2	-0.80	5.00	1.19	-0.00
50	AMD	170.42	15 Aug '25	497	85.00	0.529	3.40	0	90.00	0.528	3.85	0	-0.45	5.00	1.10	-0.00
51	AMD	170.42	20 Jun '25	441	90.00	0.519	3.50	22	95.00	0.518	4.00	89	-0.50	5.00	1.11	-0.00
52	AMD	170.42	20 Dec '24	259	130.00	0.479	7.95	22	135.00	0.478	9.20	12	-1.25	5.00	1.33	-0.00
53	AMD	170.42	26 Apr '24	21	155.00	0.449	1.86	295	157.50	0.447	2.32	274	-0.46	2.50	1.23	-0.00
54	AMD	170.42	20 Dec '24	259	140.00	0.475	10.95	78	145.00	0.474	12.55	3	-1.60	5.00	1.47	-0.00
55	AMD	170.42	18 Jun '26	804	140.00	0.614	24.15	0	145.00	0.612	24.55	1	-0.40	5.00	1.09	-0.00
56	AMD	170.42	20 Jun '25	441	115.00	0.508	8.40	0	120.00	0.507	9.25	1	-0.85	5.00	1.20	-0.00
57	AMD	170.42	20 Sep '24	168	135.00	0.466	6.05	346	140.00	0.465	6.25	33	-0.20	5.00	1.04	-0.00
58	AMD	170.42	10 May '24	35	140.00	0.526	1.61	45	145.00	0.524	1.97	55	-0.36	5.00	1.08	-0.00
59	AMD	170.42	3 May '24	28	155.00	0.520	3.65	129	157.50	0.518	4.20	43	-0.55	2.50	1.28	-0.00
60	AMD	170.42	10 May '24	35	170.00	0.509	10.50	109	172.50	0.507	11.65	92	-1.15	2.50	1.85	-0.00
61	AMD	170.42	26 Apr '24	21	157.50	0.447	2.40	274	160.00	0.445	2.97	530	-0.57	2.50	1.30	-0.00
62	AMD	170.42	20 Jun '25	441	120.00	0.507	9.75	1	125.00	0.505	10.70	75	-0.95	5.00	1.23	-0.00
63	AMD	170.42	3 May '24	28	162.50	0.518	6.15	135	165.00	0.515	7.00	232	-0.85	2.50	1.52	-0.00
64	AMD	170.42	18 Oct '24	196	135.00	0.465	7.00	70	140.00	0.463	8.25	24	-1.25	5.00	1.33	-0.00
65	AMD	170.42	16 Jan '26	651	90.00	0.552	5.75	1	95.00	0.550	6.35	2	-0.60	5.00	1.14	-0.00
66	AMD	170.42	12 Apr '24	7	165.00	0.438	1.94	15,191	167.50	0.436	2.74	10,308	-0.80	2.50	1.47	-0.00
67	AMD	170.42	17 Jan '25	287	120.00	0.484	6.15	18	125.00	0.481	7.15	3	-1.00	5.00	1.25	-0.00
68	AMD	170.42	26 Apr '24	21	160.00	0.445	3.05	530	162.50	0.443	3.70	328	-0.65	2.50	1.35	-0.00
69	AMD	170.42	15 Nov '24	224	140.00	0.475	9.90	1	145.00	0.473	11.40	6	-1.50	5.00	1.43	-0.00
70	AMD	170.42	15 Nov '24	224	130.00	0.482	7.05	4	135.00	0.479	8.20	2	-1.15	5.00	1.30	-0.00
71	AMD	170.42	20 Jun '25	441	95.00	0.518	4.25	89	100.00	0.515	4.80	0	-0.55	5.00	1.12	-0.00
72	AMD	170.42	18 Oct '24	196	140.00	0.463	8.40	24	145.00	0.460	9.85	28	-1.45	5.00	1.41	-0.00
73	AMD	170.42	17 Jan '25	287	125.00	0.481	7.30	3	130.00	0.478	8.45	6	-1.15	5.00	1.30	-0.00
74	AMD	170.42	20 Dec '24	259	120.00	0.488	5.60	6	125.00	0.485	6.55	13	-0.95	5.00	1.23	-0.00
75	AMD	170.42	16 Jan '26	651	85.00	0.555	4.90	0	90.00	0.552	5.35	1	-0.45	5.00	1.10	-0.00
76	AMD	170.42	20 Dec '24	259	135.00	0.478	9.40	12	140.00	0.475	10.80	78	-1.40	5.00	1.39	-0.00
77	AMD	170.42	16 Aug '24	133	140.00	0.467	6.00	312	145.00	0.464	7.25	242	-1.25	5.00	1.33	-0.00
78	AMD	170.42	17 Jan '25	287	105.00	0.498	3.50	8	110.00	0.495	4.10	3	-0.60	5.00	1.14	-0.00
79	AMD	170.42	20 Jun '25	441	125.00	0.505	11.10	75	130.00	0.501	12.25	5	-1.15	5.00	1.30	-0.00
80	AMD	170.42	16 Aug '24	133	135.00	0.470	4.80	8	140.00	0.467	5.85	312	-1.05	5.00	1.27	-0.00
81	AMD	170.42	18 Oct '24	196	130.00	0.469	5.75	32	135.00	0.465	6.85	70	-1.10	5.00	1.28	-0.00
82	AMD	170.42	21 Jun '24	77	140.00	0.475	3.35	1,105	145.00	0.472	4.35	714	-1.00	5.00	1.25	-0.00
83	AMD	170.42	17 Jan '25	287	130.00	0.478	8.60	6	135.00	0.475	9.90	49	-1.30	5.00	1.35	-0.00
84	AMD	170.42	19 Apr '24	14	172.50	0.430	6.90	1,143	175.00	0.426	8.25	1,308	-1.35	2.50	2.17	-0.00
85	AMD	170.42	19 Jul '24	105	135.00	0.461	3.40	128	140.00	0.458	4.35	31	-0.95	5.00	1.23	-0.00
86	AMD	170.42	19 Jul '24	105	140.00	0.458	4.40	31	145.00	0.454	5.55	18	-1.15	5.00	1.30	-0.00
87	AMD	170.42	15 Nov '24	224	135.00	0.479	8.35	2	140.00	0.475	9.70	1	-1.35	5.00	1.37	-0.00
88	AMD	170.42	15 Nov '24	224	125.00	0.486	5.85	10	130.00	0.482	6.90	4	-1.05	5.00	1.27	-0.00
89	AMD	170.42	19 Dec '25	623	120.00	0.550	13.25	5	125.00	0.546	13.50	0	-0.25	5.00	1.05	-0.00
90	AMD	170.42	26 Apr '24	21	167.50	0.443	5.85	336	170.00	0.439	6.85	730	-1.00	2.50	1.67	-0.00
91	AMD	170.42	20 Dec '24	259	115.00	0.492	4.65	3	120.00	0.488	5.50	6	-0.85	5.00	1.20	-0.00
92	AMD	170.42	12 Apr '24	7	167.50	0.436	2.80	10,308	170.00	0.432	3.80	14,937	-1.00	2.50	1.67	-0.00
93	AMD	170.42	20 Sep '24	168	140.00	0.465	8.35	33	145.00	0.460	8.75	469	-0.40	5.00	1.09	-0.00
94	AMD	170.42	10 May '24	35	155.00	0.510	4.40	61	157.50	0.506	4.95	37	-0.55	2.50	1.28	-0.00
95	AMD	170.42	20 Sep '24	168	130.00	0.470	4.90	146	135.00	0.466	5.90	346	-1.00	5.00	1.25	-0.00
96	AMD	170.42	12 Apr '24	7	162.50	0.442	1.29	6,415	165.00	0.438	1.90	15,191	-0.61	2.50	1.32	-0.00
97	AMD	170.42	18 Oct '24	196	125.00	0.473	4.70	14	130.00	0.469	5.65	32	-0.95	5.00	1.23	-0.00
98	AMD	170.42	12 Apr '24	7	170.00	0.432	3.90	14,937	172.50	0.427	5.10	5,457	-1.20	2.50	1.92	-0.00
99	AMD	170.42	19 Dec '25	623	80.00	0.549	3.75	1	85.00	0.545	4.05	0	-0.30	5.00	1.06	-0.00
100	AMD	170.42	17 Jan '25	287	115.00	0.489	5.10	4	120.00	0.484	6.00	18	-0.90	5.00	1.22	-0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

covered call strategy historical stock prices stock ticker search risk in trading ticker lookup options open interest definition options probability calculator low risk stocks call strike price historical stock values stock tips executive compensation and risk taking stock ticker names common stock risk put call ratio indicator volatility stock market best stock dividends call to put ratio what is the put call ratio the stock market today

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: