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   0.478 0.697 30.72 -0.76

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.39 1.42 1.45 1.41 274 1378  W   29.5 AMD 0.17 0.18 0.17 0.19 3031 2940  W  
AMD 1.02 1.04 1.04 1.05 4697 6298  W   30 AMD 0.30 0.31 0.31 0.33 9792 7495  W  
AMD 0.71 0.73 0.72 0.75 3227 2976  W   30.5 AMD 0.49 0.50 0.50 0.53 5152 5711  W  
AMD 0.47 0.48 0.48 0.51 6886 5235  W   31 AMD 0.74 0.76 0.74 0.78 9687 5393  W  
AMD 0.29 0.30 0.30 0.33 6908 7204  W   31.5 AMD 1.06 1.09 1.08 1.10 2714 3799  W  
AMD 0.18 0.19 0.19 0.20 10461 18401  W   32 AMD 1.44 1.47 1.46 1.48 966 3748  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.71 1.75 1.80 2.04 59 370  W   29.5 AMD 0.48 0.49 0.48 0.78 402 1513  W  
AMD 1.36 1.43 1.40 1.74 390 2712  W   30 AMD 0.65 0.67 0.66 0.98 1775 4958  W  
AMD 1.10 1.12 1.12 1.47 848 596  W   30.5 AMD 0.87 0.88 0.88 1.21 1286 2172  W  
AMD 0.86 0.87 0.87 1.23 2093 3696  W   31 AMD 1.12 1.13 1.13 1.47 2850 2417  W  
AMD 0.65 0.67 0.67 1.02 1902 1370  W   31.5 AMD 1.42 1.45 1.38 1.76 497 1275  W  
AMD 0.50 0.51 0.50 0.84 3792 5495  W   32 AMD 1.75 1.78 1.73 2.08 279 950  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.90 1.97 2.18 2.50 399 712  W   29.5 AMD 0.68 0.69 0.62 1.16 420 2355  W  
AMD 1.60 1.64 1.62 2.22 283 1553  W   30 AMD 0.85 0.88 0.84 1.37 832 1064  W  
AMD 1.31 1.35 1.35 1.95 74 812  W   30.5 AMD 1.08 1.10 1.03 1.61 133 587  W  
AMD 1.08 1.10 1.10 1.72 591 1172  W   31 AMD 1.33 1.36 1.29 1.87 736 2180  W  
AMD 0.87 0.90 0.89 1.50 130 1031  W   31.5 AMD 1.60 1.67 1.58 2.15 46 505  W  
AMD 0.70 0.71 0.73 1.30 625 1454  W   32 AMD 1.92 1.99 1.91 2.45 42 823  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.12 2.23 2.33 2.91 6 280  W   29.5 AMD 0.90 0.91 0.82 1.44 541 1277  W  
AMD 1.83 1.88 1.92 2.63 32 1302  W   30 AMD 1.09 1.11 1.05 1.66 804 1031  W  
AMD 1.56 1.61 1.65 2.37 111 420  W   30.5 AMD 1.32 1.33 1.32 1.90 296 289  W  
AMD 1.33 1.36 1.35 2.13 183 2517  W   31 AMD 1.57 1.59 1.52 2.15 64 652  W  
AMD 1.13 1.14 1.16 1.91 54 534  W   31.5 AMD 1.86 1.88 1.72 2.43 9 340  W  
AMD 0.93 0.95 0.97 1.71 479 752  W   32 AMD 2.14 2.21 2.14 2.72 15 426  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.34 2.39 2.51 3.29 13 18  S   29.5 AMD 1.06 1.10 1.03 1.65 512 355  S  
AMD 2.03 2.08 2.11 3.02 781 6324  S   30 AMD 1.29 1.30 1.29 1.87 1607 6203  S  
AMD 1.78 1.83 1.83 2.76 110 46  S   30.5 AMD 1.50 1.53 1.52 2.11 437 844  S  
AMD 1.55 1.57 1.56 2.52 1662 4670  S   31 AMD 1.76 1.79 1.79 2.36 453 5320  S  
AMD 1.31 1.36 1.33 2.30 814 112  S   31.5 AMD 2.04 2.07 2.04 2.63 314 253  S  
AMD 1.13 1.16 1.13 2.09 2246 23071  S   32 AMD 2.34 2.38 2.36 2.91 546 19295  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.48 2.60 2.50 3.66 2 93  Q   29.5 AMD 1.21 1.26 0.98 1.81 0 931  Q  
AMD 2.12 2.37 2.21 3.39 109 103  Q   30 AMD 1.42 1.47 1.31 2.03 28 296  Q  
AMD 1.86 2.04 2.02 3.14 45 110  Q   30.5 AMD 1.64 1.71 1.62 2.26 32 699  Q  
AMD 1.71 1.76 1.75 2.90 106 461  Q   31 AMD 1.93 1.96 1.93 2.51 36 385  Q  
AMD 1.49 1.54 1.66 2.67 33 144  Q   31.5 AMD 2.18 2.24 2.11 2.77 10 94  Q  
AMD 1.29 1.34 1.34 2.46 104 251  Q   32 AMD 2.40 2.58 2.48 3.05 37 435  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.72 2.77 2.77 4.54 1760 44150  S   30 AMD 1.90 1.94 1.92 2.25 1211 29991  S  
AMD 2.22 2.26 2.25 4.03 622 4574  S   31 AMD 2.40 2.43 2.37 2.70 244 4017  S  
AMD 1.79 1.82 1.80 3.57 433 6844  S   32 AMD 2.95 2.99 2.91 3.18 43 4015  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.