Diagonal Put Spread 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

Short Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Put

	LEG VOLUME

	SPREAD

	MONTHS

Screener Options
Subscribers can save settings

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Short Put					Long Put					Debit	Spread	Net IVol
#	Stock	Stock Price	Expiry	Strike	IVol	Price	Volume	Expiry	Strike	IVol	Price	Volume	Debit	Spread	Net IVol

1	AMD	165.83	5 Apr '24	375.00	0.458	0.01	0	21 Jun '24	380.00	0.691	0.08	4	-0.07	5.00	0.23
2	AMD	165.83	5 Apr '24	355.00	0.458	0.01	0	21 Jun '24	360.00	0.669	0.13	63	-0.12	5.00	0.21
3	AMD	165.83	5 Apr '24	365.00	0.458	0.01	0	21 Jun '24	370.00	0.665	0.09	24	-0.08	5.00	0.21
4	AMD	165.83	5 Apr '24	345.00	0.458	0.01	0	21 Jun '24	350.00	0.646	0.12	2	-0.11	5.00	0.19
5	AMD	165.83	5 Apr '24	335.00	0.458	0.01	0	21 Jun '24	340.00	0.638	0.17	5	-0.16	5.00	0.18
6	AMD	165.83	5 Apr '24	325.00	0.458	0.01	0	21 Jun '24	330.00	0.624	0.17	3	-0.16	5.00	0.17
7	AMD	165.83	5 Apr '24	315.00	0.458	0.01	0	21 Jun '24	320.00	0.620	0.21	32	-0.20	5.00	0.16
8	AMD	165.83	5 Apr '24	305.00	0.458	0.01	0	21 Jun '24	310.00	0.603	0.25	1	-0.24	5.00	0.14
9	AMD	165.83	5 Apr '24	295.00	0.458	0.01	0	21 Jun '24	300.00	0.594	0.31	330	-0.30	5.00	0.14
10	AMD	165.83	5 Apr '24	285.00	0.458	0.01	0	21 Jun '24	290.00	0.580	0.38	34	-0.37	5.00	0.12
11	AMD	165.83	5 Apr '24	275.00	0.458	0.01	0	21 Jun '24	280.00	0.569	0.47	39	-0.46	5.00	0.11
12	AMD	165.83	5 Apr '24	265.00	0.458	0.01	1	21 Jun '24	270.00	0.561	0.59	370	-0.58	5.00	0.10
13	AMD	165.83	5 Apr '24	255.00	0.458	0.01	0	21 Jun '24	260.00	0.556	0.84	99	-0.83	5.00	0.10
14	AMD	165.83	5 Apr '24	245.00	0.458	0.01	0	21 Jun '24	250.00	0.544	1.09	748	-1.08	5.00	0.09
15	AMD	165.83	5 Apr '24	235.00	0.458	0.01	6	21 Jun '24	240.00	0.537	1.45	708	-1.44	5.00	0.08
16	AMD	165.83	5 Apr '24	225.00	0.458	0.01	1	21 Jun '24	230.00	0.530	2.02	1,823	-2.01	5.00	0.07
17	AMD	165.83	5 Apr '24	182.50	0.458	0.03	57,959	21 Jun '24	185.00	0.529	9.10	1,133	-9.07	2.50	0.07
18	AMD	165.83	5 Apr '24	167.50	0.458	1.67	7,525	21 Jun '24	170.00	0.528	14.40	514	-12.73	2.50	0.07
19	AMD	165.83	5 Apr '24	177.50	0.458	0.10	55,687	21 Jun '24	180.00	0.528	10.65	1,872	-10.55	2.50	0.07
20	AMD	165.83	5 Apr '24	217.50	0.458	0.01	81	21 Jun '24	220.00	0.528	2.85	2,458	-2.84	2.50	0.07
21	AMD	165.83	5 Apr '24	172.50	0.458	0.40	17,879	21 Jun '24	175.00	0.526	12.40	772	-12.00	2.50	0.07
22	AMD	165.83	5 Apr '24	192.50	0.458	0.02	3,641	21 Jun '24	195.00	0.525	6.55	420	-6.53	2.50	0.07
23	AMD	165.83	5 Apr '24	207.50	0.458	0.01	124	21 Jun '24	210.00	0.524	3.95	777	-3.94	2.50	0.07
24	AMD	165.83	5 Apr '24	197.50	0.458	0.01	1,040	21 Jun '24	200.00	0.523	5.55	2,440	-5.54	2.50	0.07
25	AMD	165.83	5 Apr '24	187.50	0.458	0.02	20,202	21 Jun '24	190.00	0.523	7.70	1,254	-7.68	2.50	0.06
26	AMD	165.83	26 Apr '24	177.50	0.503	3.95	935	21 Jun '24	180.00	0.528	10.65	1,872	-6.70	2.50	0.03
27	AMD	165.83	19 Apr '24	182.50	0.504	1.75	2,802	21 Jun '24	185.00	0.529	9.10	1,133	-7.35	2.50	0.02
28	AMD	165.83	19 Apr '24	177.50	0.504	2.89	3,728	21 Jun '24	180.00	0.528	10.65	1,872	-7.76	2.50	0.02
29	AMD	165.83	26 Apr '24	182.50	0.506	2.79	2,406	21 Jun '24	185.00	0.529	9.10	1,133	-6.31	2.50	0.02
30	AMD	165.83	19 Apr '24	172.50	0.506	4.35	2,193	21 Jun '24	175.00	0.526	12.40	772	-8.05	2.50	0.02
31	AMD	165.83	26 Apr '24	187.50	0.503	2.38	554	21 Jun '24	190.00	0.523	7.70	1,254	-5.32	2.50	0.02
32	AMD	165.83	26 Apr '24	167.50	0.508	7.55	327	21 Jun '24	170.00	0.528	14.40	514	-6.85	2.50	0.02
33	AMD	165.83	26 Apr '24	172.50	0.508	7.30	454	21 Jun '24	175.00	0.526	12.40	772	-5.10	2.50	0.02
34	AMD	165.83	26 Apr '24	192.50	0.506	1.28	1,580	21 Jun '24	195.00	0.525	6.55	420	-5.27	2.50	0.02
35	AMD	165.83	19 Apr '24	187.50	0.510	1.40	4,556	21 Jun '24	190.00	0.523	7.70	1,254	-6.30	2.50	0.01
36	AMD	165.83	26 Apr '24	197.50	0.511	0.88	202	21 Jun '24	200.00	0.523	5.55	2,440	-4.67	2.50	0.01
37	AMD	165.83	19 Apr '24	192.50	0.516	0.67	2,054	21 Jun '24	195.00	0.525	6.55	420	-5.88	2.50	0.01
38	AMD	165.83	12 Apr '24	167.50	0.522	4.50	3,057	21 Jun '24	170.00	0.528	14.40	514	-9.90	2.50	0.01
39	AMD	165.83	12 Apr '24	177.50	0.525	1.44	10,497	21 Jun '24	180.00	0.528	10.65	1,872	-9.21	2.50	0.00
40	AMD	165.83	12 Apr '24	172.50	0.524	2.62	3,819	21 Jun '24	175.00	0.526	12.40	772	-9.78	2.50	0.00
41	AMD	165.83	12 Apr '24	182.50	0.529	0.92	9,237	21 Jun '24	185.00	0.529	9.10	1,133	-8.18	2.50	-0.00
42	AMD	165.83	19 Apr '24	197.50	0.529	0.43	673	21 Jun '24	200.00	0.523	5.55	2,440	-5.12	2.50	-0.01
43	AMD	165.83	26 Apr '24	207.50	0.530	0.46	102	21 Jun '24	210.00	0.524	3.95	777	-3.49	2.50	-0.01
44	AMD	165.83	26 Apr '24	225.00	0.552	0.22	168	21 Jun '24	230.00	0.530	2.02	1,823	-1.80	5.00	-0.02
45	AMD	165.83	12 Apr '24	187.50	0.546	0.41	7,723	21 Jun '24	190.00	0.523	7.70	1,254	-7.29	2.50	-0.02
46	AMD	165.83	19 Apr '24	207.50	0.559	0.20	839	21 Jun '24	210.00	0.524	3.95	777	-3.75	2.50	-0.04
47	AMD	165.83	26 Apr '24	217.50	0.564	0.29	105	21 Jun '24	220.00	0.528	2.85	2,458	-2.56	2.50	-0.04
48	AMD	165.83	12 Apr '24	192.50	0.568	0.24	3,129	21 Jun '24	195.00	0.525	6.55	420	-6.31	2.50	-0.04
49	AMD	165.83	10 May '24	167.50	0.567	11.35	112	19 Jul '24	170.00	0.509	16.55	153	-5.20	2.50	-0.06
50	AMD	165.83	19 Apr '24	217.50	0.589	0.11	95	21 Jun '24	220.00	0.528	2.85	2,458	-2.74	2.50	-0.06
51	AMD	165.83	10 May '24	192.50	0.568	3.70	14	19 Jul '24	195.00	0.506	8.40	364	-4.70	2.50	-0.06
52	AMD	165.83	10 May '24	187.50	0.567	4.70	57	19 Jul '24	190.00	0.504	9.65	341	-4.95	2.50	-0.06
53	AMD	165.83	10 May '24	172.50	0.572	9.20	122	19 Jul '24	175.00	0.508	14.50	491	-5.30	2.50	-0.06
54	AMD	165.83	10 May '24	197.50	0.570	2.92	9	19 Jul '24	200.00	0.505	7.30	600	-4.38	2.50	-0.07
55	AMD	165.83	10 May '24	177.50	0.571	7.45	204	19 Jul '24	180.00	0.505	12.70	646	-5.25	2.50	-0.07
56	AMD	165.83	10 May '24	182.50	0.572	5.90	201	19 Jul '24	185.00	0.505	11.05	366	-5.15	2.50	-0.07
57	AMD	165.83	12 Apr '24	197.50	0.594	0.15	1,368	21 Jun '24	200.00	0.523	5.55	2,440	-5.40	2.50	-0.07
58	AMD	165.83	3 May '24	167.50	0.584	10.30	291	19 Jul '24	170.00	0.509	16.55	153	-6.25	2.50	-0.08
59	AMD	165.83	3 May '24	172.50	0.584	8.25	128	19 Jul '24	175.00	0.508	14.50	491	-6.25	2.50	-0.08
60	AMD	165.83	3 May '24	192.50	0.583	3.00	76	19 Jul '24	195.00	0.506	8.40	364	-5.40	2.50	-0.08
61	AMD	165.83	3 May '24	187.50	0.581	3.95	286	19 Jul '24	190.00	0.504	9.65	341	-5.70	2.50	-0.08
62	AMD	165.83	3 May '24	177.50	0.583	6.50	773	19 Jul '24	180.00	0.505	12.70	646	-6.20	2.50	-0.08
63	AMD	165.83	3 May '24	182.50	0.585	5.10	236	19 Jul '24	185.00	0.505	11.05	366	-5.95	2.50	-0.08
64	AMD	165.83	26 Apr '24	235.00	0.618	0.16	62	21 Jun '24	240.00	0.537	1.45	708	-1.29	5.00	-0.08
65	AMD	165.83	10 May '24	225.00	0.594	0.81	30	19 Jul '24	230.00	0.509	3.05	98	-2.24	5.00	-0.08
66	AMD	165.83	3 May '24	197.50	0.590	2.36	27	19 Jul '24	200.00	0.505	7.30	600	-4.94	2.50	-0.09
67	AMD	165.83	3 May '24	207.50	0.591	1.35	22	19 Jul '24	210.00	0.504	5.45	289	-4.10	2.50	-0.09
68	AMD	165.83	26 Apr '24	245.00	0.632	0.13	55	21 Jun '24	250.00	0.544	1.09	748	-0.96	5.00	-0.09
69	AMD	165.83	10 May '24	235.00	0.608	0.55	116	19 Jul '24	240.00	0.512	2.28	251	-1.73	5.00	-0.10
70	AMD	165.83	19 Apr '24	225.00	0.631	0.08	166	21 Jun '24	230.00	0.530	2.02	1,823	-1.94	5.00	-0.10
71	AMD	165.83	10 May '24	245.00	0.626	0.41	17	19 Jul '24	250.00	0.516	1.76	395	-1.35	5.00	-0.11
72	AMD	165.83	26 Apr '24	255.00	0.667	0.08	0	21 Jun '24	260.00	0.556	0.84	99	-0.76	5.00	-0.11
73	AMD	165.83	3 May '24	225.00	0.620	0.60	242	19 Jul '24	230.00	0.509	3.05	98	-2.45	5.00	-0.11
74	AMD	165.83	3 May '24	235.00	0.635	0.46	14	19 Jul '24	240.00	0.512	2.28	251	-1.82	5.00	-0.12
75	AMD	165.83	10 May '24	255.00	0.648	0.31	1	19 Jul '24	260.00	0.524	1.34	143	-1.03	5.00	-0.12
76	AMD	165.83	12 Apr '24	207.50	0.650	0.07	374	21 Jun '24	210.00	0.524	3.95	777	-3.88	2.50	-0.13
77	AMD	165.83	19 Apr '24	235.00	0.664	0.05	36	21 Jun '24	240.00	0.537	1.45	708	-1.40	5.00	-0.13
78	AMD	165.83	3 May '24	245.00	0.662	0.34	2	19 Jul '24	250.00	0.516	1.76	395	-1.42	5.00	-0.15
79	AMD	165.83	3 May '24	255.00	0.678	0.26	26	19 Jul '24	260.00	0.524	1.34	143	-1.08	5.00	-0.15
80	AMD	165.83	10 May '24	275.00	0.691	0.20	20	19 Jul '24	280.00	0.532	0.83	273	-0.63	5.00	-0.16
81	AMD	165.83	10 May '24	285.00	0.716	0.17	1	19 Jul '24	290.00	0.540	0.66	36	-0.49	5.00	-0.18
82	AMD	165.83	3 May '24	265.00	0.706	0.23	33	19 Jul '24	270.00	0.528	1.06	128	-0.83	5.00	-0.18
83	AMD	165.83	12 Apr '24	217.50	0.707	0.04	39	21 Jun '24	220.00	0.528	2.85	2,458	-2.81	2.50	-0.18
84	AMD	165.83	26 Apr '24	275.00	0.759	0.09	4	21 Jun '24	280.00	0.569	0.47	39	-0.38	5.00	-0.19
85	AMD	165.83	26 Apr '24	265.00	0.754	0.09	0	21 Jun '24	270.00	0.561	0.59	370	-0.50	5.00	-0.19
86	AMD	165.83	10 May '24	305.00	0.754	0.13	0	19 Jul '24	310.00	0.555	0.44	8	-0.31	5.00	-0.20
87	AMD	165.83	10 May '24	295.00	0.747	0.14	2	19 Jul '24	300.00	0.547	0.54	541	-0.40	5.00	-0.20
88	AMD	165.83	3 May '24	275.00	0.746	0.20	15	19 Jul '24	280.00	0.532	0.83	273	-0.63	5.00	-0.21
89	AMD	165.83	12 Apr '24	225.00	0.752	0.03	559	21 Jun '24	230.00	0.530	2.02	1,823	-1.99	5.00	-0.22
90	AMD	165.83	26 Apr '24	295.00	0.839	0.07	0	21 Jun '24	300.00	0.594	0.31	330	-0.24	5.00	-0.25
91	AMD	165.83	3 May '24	305.00	0.810	0.15	0	19 Jul '24	310.00	0.555	0.44	8	-0.29	5.00	-0.25
92	AMD	165.83	3 May '24	295.00	0.806	0.16	0	19 Jul '24	300.00	0.547	0.54	541	-0.38	5.00	-0.26
93	AMD	165.83	3 May '24	285.00	0.805	0.18	5	19 Jul '24	290.00	0.540	0.66	36	-0.48	5.00	-0.27
94	AMD	165.83	3 May '24	335.00	0.844	0.05	0	19 Jul '24	340.00	0.578	0.26	8	-0.21	5.00	-0.27
95	AMD	165.83	3 May '24	315.00	0.831	0.14	0	19 Jul '24	320.00	0.562	0.37	5,919	-0.23	5.00	-0.27
96	AMD	165.83	26 Apr '24	285.00	0.854	0.08	0	21 Jun '24	290.00	0.580	0.38	34	-0.30	5.00	-0.27
97	AMD	165.83	12 Apr '24	235.00	0.824	0.02	3	21 Jun '24	240.00	0.537	1.45	708	-1.43	5.00	-0.29
98	AMD	165.83	26 Apr '24	305.00	0.913	0.07	0	21 Jun '24	310.00	0.603	0.25	1	-0.18	5.00	-0.31
99	AMD	165.83	12 Apr '24	245.00	0.879	0.02	2	21 Jun '24	250.00	0.544	1.09	748	-1.07	5.00	-0.33
100	AMD	165.83	26 Apr '24	315.00	0.955	0.07	0	21 Jun '24	320.00	0.620	0.21	32	-0.14	5.00	-0.33

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

what is a strike price in options short butterfly spread basics of the stock market mcdonalds stock symbol stock market ticker highest open interest stock market risk options basics stock option probability calculator stock option tutorial covered calls basics of stocks what stocks pay dividends writing covered calls stock market terms and definitions stock spreads glossary of stock market terms market advice options pricing high oi covered call strategy

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: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: