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   0.504 0.680 27.68 0.19

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.15 1.21 1.14 0.00 626 3070  S   26.5 AMD 0.00 0.01 0.01 0.00 917 6018  S  
AMD 0.66 0.75 0.69 0.00 5701 21025  S   27 AMD 0.00 0.01 0.01 0.00 3158 20426  S  
AMD 0.18 0.21 0.19 0.00 11740 11148  S   27.5 AMD 0.00 0.01 0.01 0.00 6111 9081  S  
AMD 0.00 0.01 0.01 0.00 11305 30990  S   28 AMD 0.30 0.33 0.33 0.00 6878 12563  S  
AMD 0.00 0.01 0.01 0.00 3055 14562  S   28.5 AMD 0.79 0.85 0.88 0.00 899 3830  S  
AMD 0.00 0.01 0.01 0.00 553 13944  S   29 AMD 1.28 1.38 1.33 0.00 952 7810  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.43 1.47 1.42 1.73 369 2016  W   26.5 AMD 0.25 0.28 0.26 0.53 821 3918  W  
AMD 1.09 1.12 1.12 1.42 1067 4896  W   27 AMD 0.40 0.42 0.40 0.71 2255 5998  W  
AMD 0.79 0.82 0.80 1.14 5374 3618  W   27.5 AMD 0.60 0.61 0.60 0.94 3583 3570  W  
AMD 0.55 0.57 0.57 0.90 12731 9715  W   28 AMD 0.85 0.88 0.86 1.20 2409 2169  W  
AMD 0.37 0.39 0.39 0.71 6349 5718  W   28.5 AMD 1.16 1.19 1.19 1.50 359 1189  W  
AMD 0.24 0.25 0.24 0.54 5480 9396  W   29 AMD 1.53 1.56 1.58 1.83 1201 1181  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.27 2.33 2.27 2.16 208 627  W   26.5 AMD 1.08 1.13 1.13 0.89 226 682  W  
AMD 2.01 2.04 2.03 1.87 244 890  W   27 AMD 1.28 1.33 1.33 1.09 145 2358  W  
AMD 1.75 1.78 1.77 1.61 552 1348  W   27.5 AMD 1.54 1.58 1.58 1.33 1220 2047  W  
AMD 1.52 1.56 1.53 1.37 4024 4808  W   28 AMD 1.80 1.85 1.83 1.59 940 859  W  
AMD 1.27 1.32 1.28 1.16 511 3523  W   28.5 AMD 2.08 2.14 2.25 1.88 17 1064  W  
AMD 1.11 1.12 1.12 0.97 539 3740  W   29 AMD 2.39 2.45 2.43 2.19 34 1589  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.40 2.49 2.47 2.54 17 126  W   26.5 AMD 1.19 1.25 1.23 1.15 75 464  W  
AMD 2.13 2.17 2.14 2.25 25 126  W   27 AMD 1.39 1.50 1.52 1.36 68 921  W  
AMD 1.86 1.94 1.88 1.99 225 409  W   27.5 AMD 1.64 1.71 1.65 1.60 15 968  W  
AMD 1.63 1.70 1.65 1.76 119 1411  W   28 AMD 1.91 1.97 2.00 1.85 59 306  W  
AMD 1.42 1.48 1.50 1.54 70 594  W   28.5 AMD 2.17 2.34 2.20 2.13 0 1764  W  
AMD 1.21 1.33 1.21 1.34 41 1019  W   29 AMD 2.47 2.67 2.58 2.43 10 2048  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.27 2.32 2.30 2.61 979 8636  S   27 AMD 1.55 1.57 1.56 1.55 814 6195  S  
AMD 1.78 1.82 1.80 2.11 1787 14853  S   28 AMD 2.05 2.08 2.07 2.04 316 7435  S  
AMD 1.37 1.40 1.39 1.69 2117 8376  S   29 AMD 2.63 2.69 2.67 2.60 195 1985  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.67 2.73 2.58 3.24 0 94  W   26.5 AMD 1.42 1.49 1.55 1.48 7 503  W  
AMD 2.39 2.46 2.37 2.96 20 136  W   27 AMD 1.65 1.71 1.69 1.69 5 147  W  
AMD 2.13 2.21 2.22 2.70 24 384  W   27.5 AMD 1.89 1.96 1.93 1.92 16 207  W  
AMD 1.88 1.98 1.94 2.46 41 538  W   28 AMD 2.14 2.24 2.23 2.17 9 2604  W  
AMD 1.67 1.75 1.74 2.23 158 330  W   28.5 AMD 2.43 2.51 2.52 2.43 1 27  W  
AMD 1.47 1.55 1.59 2.02 5 178  W   29 AMD 2.73 2.82 2.77 2.71 0 30  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.81 2.91 2.87 3.59 7 15  W   26.5 AMD 1.56 1.66 1.57 1.57 3 33  W  
AMD 2.55 2.64 2.53 3.31 82 119  W   27 AMD 1.79 1.89 1.83 1.78 342 2076  W  
AMD 2.31 2.39 2.36 3.05 55 252  W   27.5 AMD 2.03 2.13 2.10 2.01 12 133  W  
AMD 2.06 2.15 2.04 2.81 109 509  W   28 AMD 2.30 2.39 2.37 2.25 18 56  W  
AMD 1.85 1.94 1.90 2.58 28 23  W   28.5 AMD 2.58 2.68 2.70 2.50 5 79  W  
AMD 1.65 1.72 1.67 2.36 18 1234  W   29 AMD 2.87 2.98 0.00 2.77 0 0  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.30 3.35 3.32 6.09 139 8816  S   27 AMD 2.46 2.52 2.55 1.66 76 10698  S  
AMD 2.83 2.91 2.88 5.56 329 14358  S   28 AMD 2.98 3.05 3.00 1.99 76 3637  S  
AMD 2.43 2.51 2.43 5.07 419 5315  S   29 AMD 3.55 3.65 3.70 2.35 3 1531  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.