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   0.545 0.453 92.15 0.94

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.11 1.29 1.12 0.00 42588 16265  W   91 AMD 0.00 0.01 0.01 0.00 6314 2358  W  
AMD 0.10 0.25 0.19 0.00 56962 10357  W   92 AMD 0.00 0.01 0.01 0.00 4499 1084  W  
AMD 0.00 0.01 0.01 0.00 17287 4455  W   92.5 AMD 0.20 0.40 0.34 0.00 787 284  W  
AMD 0.00 0.01 0.01 0.00 8262 8479  W   93 AMD 0.79 1.03 0.85 0.00 558 675  W  
AMD 0.00 0.01 0.01 0.00 1698 1738  W   93.5 AMD 1.21 1.79 1.71 0.00 9 244  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.55 3.70 3.65 2.75 6274 9542  W   91 AMD 2.45 2.52 2.47 1.60 1481 887  W  
AMD 3.10 3.20 3.20 2.21 8959 3629  W   92 AMD 2.94 3.00 3.00 2.06 1273 573  W  
AMD 2.83 2.93 2.93 1.97 3807 1569  W   92.5 AMD 3.20 3.30 3.25 2.32 162 438  W  
AMD 2.65 2.73 2.71 1.75 2639 2289  W   93 AMD 3.45 3.60 3.53 2.60 604 1451  W  
AMD 2.42 2.51 2.47 1.55 1501 1704  W   93.5 AMD 3.75 3.85 3.89 2.89 64 39  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.10 4.20 4.14 3.74 3977 834  W   91 AMD 2.94 3.05 3.05 2.58 181 127  W  
AMD 3.60 3.70 3.65 3.22 942 853  W   92 AMD 3.40 3.55 3.52 3.06 187 311  W  
AMD 3.35 3.45 3.42 2.98 485 203  W   92.5 AMD 3.70 3.80 3.85 3.32 26 68  W  
AMD 3.15 3.25 3.20 2.76 486 421  W   93 AMD 3.95 4.10 3.95 3.60 25 974  W  
AMD 2.93 3.05 2.95 2.54 74 201  W   93.5 AMD 4.25 4.60 4.80 3.88 13 31  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.45 4.80 4.51 4.49 306 374  W   91 AMD 3.30 3.50 3.44 3.32 47 101  W  
AMD 4.20 4.35 4.25 4.23 48 112  W   91.5 AMD 3.55 3.70 3.65 3.56 20 13  W  
AMD 4.00 4.10 4.00 3.99 361 238  W   92 AMD 3.75 3.95 3.94 3.81 36 131  W  
AMD 3.75 3.85 3.75 3.75 176 254  W   92.5 AMD 4.05 4.20 4.21 4.07 11 24  W  
AMD 3.45 3.65 3.55 3.52 93 143  W   93 AMD 4.30 4.65 4.49 4.34 5 42  W  
AMD 3.25 3.45 3.40 3.30 23 95  W   93.5 AMD 4.40 5.00 5.45 4.62 1 34  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.80 4.90 4.85 5.13 1093 921  S   91 AMD 3.65 3.75 3.69 3.93 229 279  S  
AMD 4.30 4.40 4.30 4.63 1011 549  S   92 AMD 4.15 4.25 4.20 4.43 183 287  S  
AMD 4.10 4.15 4.15 4.39 1002 5826  S   92.5 AMD 4.40 4.50 4.49 4.69 165 5762  S  
AMD 3.85 3.95 3.90 4.16 338 517  S   93 AMD 4.65 4.80 4.75 4.96 95 130  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.15 5.35 5.17 5.69 46 924  W   91 AMD 4.00 4.15 4.10 4.46 7 146  W  
AMD 4.65 4.80 4.75 5.19 104 697  W   92 AMD 4.40 4.70 4.56 4.96 3 60  W  
AMD 4.20 4.35 4.20 4.73 108 345  W   93 AMD 5.00 5.20 6.20 5.50 0 24  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.50 5.70 5.50 6.20 68 9  W   91 AMD 4.30 4.50 4.45 4.93 21 5  W  
AMD 4.95 5.20 5.00 5.71 74 13  W   92 AMD 4.75 5.05 5.00 5.44 4 0  W  
AMD 4.50 4.65 4.65 5.25 15 46  W   93 AMD 5.30 5.50 5.56 5.98 9 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.30 5.40 5.35 6.40 1983 9122  S   92.5 AMD 5.60 5.70 5.70 6.54 133 3617  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.