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

ADVANCED MICRO DEVICES (AMD) Option Chains 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   0.621 0.449 190.65 -0.41

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.45 8.60 8.35 6.72 4055 1678  W   185 AMD 2.66 2.72 2.68 1.00 20735 8285  W  
AMD 6.85 7.05 6.95 4.94 2994 1497  W   187.5 AMD 3.60 3.70 3.60 1.72 7911 2857  W  
AMD 5.50 5.95 5.60 3.46 15194 4310  W   190 AMD 4.70 4.80 4.81 2.74 26622 5810  W  
AMD 4.40 4.50 4.40 2.30 17241 2826  W   192.5 AMD 6.05 6.20 6.01 4.08 5730 3510  W  
AMD 3.45 3.55 3.46 1.44 15028 6843  W   195 AMD 7.60 7.75 7.61 5.72 2571 3155  W  
AMD 2.67 2.72 2.69 0.85 8526 4794  W   197.5 AMD 9.30 9.45 9.40 7.63 1025 3116  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.05 10.20 10.05 8.97 289 984  Q   185 AMD 4.05 4.15 4.10 2.72 2160 6610  Q  
AMD 8.55 8.70 8.55 7.39 752 1293  Q   187.5 AMD 5.05 5.20 5.14 3.64 1387 1195  Q  
AMD 7.25 7.35 7.33 6.00 3497 1119  Q   190 AMD 6.25 6.35 6.31 4.73 1837 1375  Q  
AMD 6.10 6.20 6.15 4.78 4230 2549  Q   192.5 AMD 7.55 7.70 7.70 6.01 1218 1298  Q  
AMD 5.10 5.20 5.15 3.75 2623 1372  Q   195 AMD 9.05 9.20 8.23 7.47 693 1533  Q  
AMD 4.20 4.35 4.25 2.89 1293 837  Q   197.5 AMD 10.70 10.85 10.80 9.10 260 417  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 11.65 11.85 12.75 11.76 118 762  W   185 AMD 5.45 5.60 5.53 3.98 1000 1344  W  
AMD 10.25 10.40 11.13 10.22 79 471  W   187.5 AMD 5.70 7.50 6.65 4.91 190 1396  W  
AMD 8.95 9.10 9.01 8.81 1213 589  W   190 AMD 7.75 7.90 7.87 5.98 369 1530  W  
AMD 7.80 7.95 8.00 7.54 1135 749  W   192.5 AMD 9.05 9.30 9.16 7.17 228 989  W  
AMD 6.75 6.90 6.85 6.40 930 708  W   195 AMD 10.50 11.10 10.48 8.50 154 961  W  
AMD 5.80 5.95 5.89 5.38 128 352  W   197.5 AMD 12.00 12.30 11.60 9.96 21 223  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 13.05 13.25 13.82 14.34 478 596  W   185 AMD 6.65 6.80 6.33 4.48 92 880  W  
AMD 11.65 11.85 11.62 12.79 16 215  W   187.5 AMD 7.75 7.90 7.90 5.37 103 499  W  
AMD 10.40 10.60 10.43 11.35 534 805  W   190 AMD 8.95 9.15 9.13 6.37 144 886  W  
AMD 9.20 9.40 9.37 10.01 213 227  W   192.5 AMD 10.30 10.45 9.70 7.48 99 174  W  
AMD 8.15 8.35 8.20 8.79 235 531  W   195 AMD 11.70 13.30 10.90 8.70 23 419  W  
AMD 7.20 7.35 7.21 7.67 31 361  W   197.5 AMD 13.20 13.65 12.65 10.02 2 90  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 14.25 14.40 14.30 17.21 946 4959  S   185 AMD 7.65 7.90 7.69 4.58 1113 4185  S  
AMD 12.90 13.05 13.85 15.63 144 0  S   187.5 AMD 8.75 8.90 8.70 5.40 360 0  S  
AMD 11.65 11.80 11.70 14.14 1654 10791  S   190 AMD 10.00 10.15 10.10 6.32 1276 6740  S  
AMD 10.45 10.60 10.50 12.74 1011 0  S   192.5 AMD 11.30 12.45 11.30 7.33 493 0  S  
AMD 9.40 9.50 9.50 11.43 1524 11938  S   195 AMD 12.75 12.90 12.70 8.43 417 2888  S  
AMD 8.40 8.50 8.40 10.22 352 0  S   197.5 AMD 14.15 14.45 13.94 9.62 66 0  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 15.30 16.55 16.20 20.43 9 142  W   185 AMD 8.70 8.90 8.35 4.40 332 261  W  
AMD 14.10 14.40 15.14 18.81 51 53  W   187.5 AMD 9.85 10.05 10.75 5.14 20 57  W  
AMD 12.90 13.75 13.26 17.27 129 205  W   190 AMD 11.10 11.30 10.89 5.95 64 249  W  
AMD 11.75 12.90 11.80 15.81 108 92  W   192.5 AMD 12.40 12.65 12.55 6.85 15 66  W  
AMD 10.70 10.90 10.76 14.43 157 190  W   195 AMD 12.95 14.05 13.30 7.83 16 55  W  
AMD 9.65 10.35 10.13 13.13 94 152  W   197.5 AMD 15.15 15.55 15.65 8.89 11 535  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 20.10 20.30 20.40 32.65 454 2348  S   185 AMD 12.70 12.85 12.79 2.95 180 1541  S  
AMD 17.65 17.80 17.80 29.25 1323 6780  S   190 AMD 15.20 15.35 15.26 3.90 242 2696  S  
AMD 15.40 16.55 15.50 26.05 914 8031  S   195 AMD 17.95 18.10 17.90 5.05 642 5139  S  


Below are few quick-links for most popular options chains:


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.