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   0.514 0.657 30.72 0.19

 
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 1.31 1.34 1.35 1.39 1749 12559  S   29.5 AMD 0.09 0.10 0.09 0.17 2485 5315  S  
AMD 0.92 0.93 0.94 1.02 9493 69676  S   30 AMD 0.18 0.19 0.18 0.30 16786 38036  S  
AMD 0.58 0.59 0.60 0.71 11600 21565  S   30.5 AMD 0.36 0.37 0.35 0.49 8349 4755  S  
AMD 0.34 0.36 0.36 0.47 29291 24914  S   31 AMD 0.62 0.63 0.61 0.75 2053 7149  S  
AMD 0.20 0.21 0.21 0.29 6259 7857  S   31.5 AMD 0.97 0.98 0.95 1.07 947 268  S  
AMD 0.11 0.12 0.11 0.17 17499 31507  S   32 AMD 1.37 1.40 1.37 1.45 381 4369  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.67 1.69 1.70 1.96 176 1942  W   29.5 AMD 0.43 0.44 0.43 0.71 471 2188  W  
AMD 1.33 1.36 1.36 1.66 2749 17771  W   30 AMD 0.60 0.61 0.60 0.91 2165 2908  W  
AMD 1.04 1.07 1.07 1.39 2083 3660  W   30.5 AMD 0.80 0.81 0.81 1.14 3806 718  W  
AMD 0.80 0.82 0.82 1.15 5000 9099  W   31 AMD 1.06 1.07 1.07 1.40 954 501  W  
AMD 0.59 0.61 0.61 0.94 1610 2511  W   31.5 AMD 1.35 1.37 1.35 1.69 23 334  W  
AMD 0.44 0.45 0.45 0.76 5510 5142  W   32 AMD 1.69 1.72 1.70 2.01 144 90  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.39 2.41 2.41 2.39 177 1450  W   29.5 AMD 1.14 1.15 1.15 1.07 195 895  W  
AMD 2.10 2.12 2.14 2.11 522 4752  W   30 AMD 1.34 1.36 1.33 1.28 519 1616  W  
AMD 1.83 1.85 1.86 1.84 393 1471  W   30.5 AMD 1.57 1.59 1.56 1.52 381 322  W  
AMD 1.58 1.60 1.64 1.61 967 2666  W   31 AMD 1.83 1.84 1.81 1.78 63 628  W  
AMD 1.36 1.37 1.39 1.39 214 1432  W   31.5 AMD 2.10 2.12 2.08 2.06 521 431  W  
AMD 1.16 1.17 1.16 1.20 1573 3651  W   32 AMD 2.40 2.42 2.42 2.36 165 524  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.56 2.58 2.57 2.77 25 394  W   29.5 AMD 1.30 1.32 1.29 1.34 25 417  W  
AMD 2.28 2.29 2.25 2.49 187 852  W   30 AMD 1.52 1.53 1.50 1.56 106 234  W  
AMD 2.01 2.03 2.02 2.23 79 211  W   30.5 AMD 1.75 1.76 1.73 1.79 518 129  W  
AMD 1.77 1.78 1.78 1.99 351 749  W   31 AMD 2.00 2.02 1.99 2.05 110 181  W  
AMD 1.54 1.56 1.53 1.77 31 622  W   31.5 AMD 2.27 2.29 2.28 2.33 71 25  W  
AMD 1.34 1.35 1.33 1.57 230 731  W   32 AMD 2.56 2.59 2.55 2.62 15 50  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.41 2.44 2.45 2.85 3983 54551  S   30 AMD 1.63 1.65 1.64 1.76 574 20779  S  
AMD 1.90 1.92 1.91 2.35 1256 18166  S   31 AMD 2.10 2.14 2.10 2.25 650 3770  S  
AMD 1.47 1.48 1.50 1.92 1962 13052  S   32 AMD 2.68 2.71 2.71 2.81 166 3327  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.80 2.91 2.79 3.47 4 55  W   29.5 AMD 1.52 1.57 1.50 1.70 20 99  W  
AMD 2.53 2.59 2.64 3.20 25 727  W   30 AMD 1.75 1.81 1.72 1.92 5 69  W  
AMD 2.28 2.35 2.31 2.94 13 34  W   30.5 AMD 1.98 2.05 2.22 2.15 3 12  W  
AMD 2.03 2.09 2.05 2.70 52 251  W   31 AMD 2.24 2.30 2.22 2.40 14 117  W  
AMD 1.80 1.87 1.84 2.47 42 25  W   31.5 AMD 2.50 2.59 2.54 2.67 52 51  W  
AMD 1.60 1.68 1.64 2.26 60 296  W   32 AMD 2.79 2.89 2.77 2.95 11 35  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.90 2.97 2.92 3.81 1 30  W   29.5 AMD 1.59 1.64 1.75 1.82 0 3  W  
AMD 2.62 2.66 2.62 3.54 314 526  W   30 AMD 1.83 1.86 1.79 2.04 18 72  W  
AMD 2.36 2.40 2.34 3.28 502 144  W   30.5 AMD 2.04 2.12 2.25 2.27 13 7  W  
AMD 2.11 2.16 2.16 3.04 11 135  W   31 AMD 2.32 2.34 2.24 2.51 22 23  W  
AMD 1.88 1.93 1.93 2.81 16 7  W   31.5 AMD 2.58 2.64 0.00 2.77 0 0  W  
AMD 1.67 1.71 1.67 2.59 8 48  W   32 AMD 2.86 2.93 0.00 3.04 0 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.96 3.00 2.99 4.60 1110 6828  S   30 AMD 2.13 2.16 2.07 2.19 74 7313  S  
AMD 2.46 2.48 2.47 4.09 191 2272  S   31 AMD 2.62 2.65 2.61 2.63 62 618  S  
AMD 2.01 2.04 2.00 3.62 528 1788  S   32 AMD 3.15 3.25 3.18 3.11 8 388  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.