Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AMD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AMD ADVANCED MICRO DEVICES   0.505 0.566 53.43 0.50

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.69 1.75 1.70 1.58 6447 3450  W   52 AMD 0.27 0.31 0.29 0.15 9536 6417  W  
AMD 0.97 1.03 1.02 0.87 19966 13221  W   53 AMD 0.56 0.63 0.59 0.44 3815 4480  W  
AMD 0.52 0.54 0.53 0.39 15259 11392  W   54 AMD 1.06 1.18 1.10 0.96 442 2324  W  
AMD 0.20 0.26 0.25 0.14 25135 26929  W   55 AMD 1.76 1.87 1.84 1.71 217 1073  W  
AMD 0.10 0.12 0.11 0.04 4602 9429  W   56 AMD 2.58 2.78 2.88 2.61 131 614  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.42 2.48 2.46 2.57 1153 3229  S   52 AMD 0.99 1.04 1.01 1.14 1198 3367  S  
AMD 2.11 2.20 2.15 2.28 3577 23595  S   52.5 AMD 1.19 1.25 1.21 1.34 1175 8342  S  
AMD 1.83 1.90 1.86 2.00 5972 4435  S   53 AMD 1.39 1.43 1.41 1.57 842 2259  S  
AMD 1.36 1.40 1.37 1.53 4297 4537  S   54 AMD 1.87 1.98 1.96 2.09 241 1683  S  
AMD 0.98 1.00 1.00 1.14 17342 54004  S   55 AMD 2.50 2.59 2.68 2.70 212 12852  S  
AMD 0.68 0.71 0.70 0.82 2247 3829  S   56 AMD 3.20 3.30 3.39 3.39 39 1102  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.95 3.05 3.00 3.20 415 2342  W   52 AMD 1.50 1.60 1.65 1.76 555 719  W  
AMD 2.39 2.45 2.39 2.66 1571 1808  W   53 AMD 1.94 2.02 2.03 2.22 54 582  W  
AMD 1.91 1.95 1.95 2.19 1455 1958  W   54 AMD 2.45 2.53 2.89 2.75 36 324  W  
AMD 1.46 1.56 1.50 1.78 1080 3477  W   55 AMD 3.00 3.15 3.54 3.34 9 501  W  
AMD 1.18 1.20 1.16 1.43 857 2637  W   56 AMD 3.65 3.80 3.75 3.99 47 122  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.85 3.95 3.85 3.70 419 1169  W   52 AMD 2.44 2.48 2.45 2.26 457 1041  W  
AMD 3.30 3.45 3.35 3.18 1502 773  W   53 AMD 2.82 2.99 3.05 2.73 39 340  W  
AMD 2.79 2.95 2.90 2.71 733 2284  W   54 AMD 3.35 3.50 3.64 3.26 121 371  W  
AMD 2.45 2.50 2.45 2.29 1124 2982  W   55 AMD 3.65 4.10 4.48 3.84 46 552  W  
AMD 2.05 2.30 2.09 1.92 574 1165  W   56 AMD 4.10 4.75 5.00 4.48 22 234  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.10 4.30 4.19 4.13 72 180  W   52 AMD 2.70 2.85 2.89 2.67 73 205  W  
AMD 3.60 3.75 3.65 3.62 225 577  W   53 AMD 3.15 3.30 3.85 3.16 23 178  W  
AMD 3.05 3.30 3.15 3.15 134 540  W   54 AMD 3.60 3.80 3.75 3.69 15 75  W  
AMD 2.64 2.80 2.76 2.73 198 758  W   55 AMD 4.15 4.45 4.55 4.27 1 93  W  
AMD 2.17 2.61 2.33 2.36 75 295  W   56 AMD 4.75 5.00 5.55 4.90 1 25  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.40 4.60 4.23 4.51 24 9  W   52 AMD 2.92 3.15 3.45 3.04 14 21  W  
AMD 3.90 4.15 3.79 4.01 122 59  W   53 AMD 3.40 3.55 3.61 3.54 56 33  W  
AMD 3.40 3.55 3.45 3.55 86 112  W   54 AMD 3.90 4.50 4.34 4.07 10 30  W  
AMD 2.99 3.10 2.93 3.12 110 166  W   55 AMD 4.50 5.00 4.94 4.65 13 14  W  
AMD 2.53 2.81 2.31 2.74 115 272  W   56 AMD 5.05 5.25 5.35 5.27 15 23  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.45 4.55 4.45 4.61 1191 10892  S   52.5 AMD 3.50 3.60 3.50 3.62 1755 6889  S  
AMD 3.30 3.35 3.35 3.48 2920 7708  S   55 AMD 4.80 4.90 4.85 4.99 286 1700  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.05 6.20 6.16 6.83 744 10774  S   52.5 AMD 5.05 5.25 5.18 5.59 200 4193  S  
AMD 4.90 5.00 4.90 5.73 4903 21903  S   55 AMD 6.35 6.50 6.50 6.98 218 5686  S  



Data Provided by HistoricalOptionData.com
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.