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   0.311 0.483 78.81 0.92

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.25 1.40 1.28 0.00 2226 2265  W   77.5 AMD 0.00 0.01 0.01 0.00 1208 2458  W  
AMD 0.67 1.03 0.83 0.00 9560 4334  W   78 AMD 0.01 0.02 0.02 0.00 5035 3329  W  
AMD 0.28 0.37 0.33 0.00 6708 3836  W   78.5 AMD 0.01 0.03 0.01 0.00 5897 2100  W  
AMD 0.01 0.03 0.01 0.00 15655 7229  W   79 AMD 0.15 0.23 0.19 0.00 16683 3355  W  
AMD 0.00 0.01 0.01 0.00 7996 4055  W   79.5 AMD 0.60 0.86 0.66 0.00 5255 1777  W  
AMD 0.00 0.01 0.01 0.00 16691 15225  W   80 AMD 1.09 1.22 1.16 0.00 6643 4702  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.94 2.35 2.06 2.66 1030 1081  W   77.5 AMD 0.73 0.86 0.76 1.35 814 3755  W  
AMD 1.73 1.85 1.79 2.37 2166 3326  W   78 AMD 0.90 1.00 0.91 1.56 1628 1568  W  
AMD 1.45 1.53 1.52 2.10 2119 1221  W   78.5 AMD 1.10 1.30 1.13 1.79 1368 1144  W  
AMD 1.21 1.34 1.27 1.86 4901 2094  W   79 AMD 1.35 1.45 1.41 2.05 2589 1414  W  
AMD 0.99 1.10 1.01 1.63 2570 853  W   79.5 AMD 1.63 2.18 1.67 2.32 2072 853  W  
AMD 0.82 0.86 0.83 1.43 20374 8567  W   80 AMD 1.93 2.18 2.04 2.61 1975 1961  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.66 2.78 2.68 3.55 514 26886  S   77.5 AMD 1.33 1.38 1.36 2.23 808 32839  S  
AMD 2.37 2.44 2.38 3.28 2337 3424  S   78 AMD 1.54 1.58 1.59 2.46 1054 2116  S  
AMD 2.10 2.23 2.11 3.02 1377 2243  S   78.5 AMD 1.77 1.81 1.82 2.71 243 835  S  
AMD 1.86 1.92 1.86 2.78 1759 2828  S   79 AMD 2.02 2.07 2.03 2.96 871 2272  S  
AMD 1.63 1.70 1.65 2.55 628 1069  S   79.5 AMD 2.29 2.35 2.32 3.23 338 422  S  
AMD 1.43 1.49 1.47 2.33 6360 29793  S   80 AMD 2.59 2.71 2.63 3.52 847 32126  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.10 3.30 3.50 4.23 17 101  W   77.5 AMD 1.70 1.88 1.84 2.90 100 505  W  
AMD 2.81 3.05 2.81 3.96 294 405  W   78 AMD 1.91 2.08 2.10 3.14 209 806  W  
AMD 2.49 2.73 2.75 3.71 331 572  W   78.5 AMD 2.12 2.33 2.45 3.39 24 396  W  
AMD 2.33 2.54 2.38 3.47 270 1196  W   79 AMD 2.40 2.59 2.91 3.65 168 1017  W  
AMD 2.10 2.25 2.16 3.24 111 313  W   79.5 AMD 2.70 3.10 2.90 3.92 43 361  W  
AMD 1.92 2.06 1.93 3.02 506 1035  W   80 AMD 3.05 3.20 3.12 4.20 46 1651  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.45 3.75 3.50 4.80 31 170  W   77.5 AMD 2.14 2.21 2.14 3.46 14 192  W  
AMD 3.20 3.35 3.15 4.54 82 371  W   78 AMD 2.32 2.44 2.35 3.70 151 305  W  
AMD 2.95 3.10 3.05 4.29 98 200  W   78.5 AMD 2.60 2.90 2.63 3.96 7 105  W  
AMD 2.72 2.82 2.74 4.05 87 509  W   79 AMD 2.78 2.97 2.80 4.22 5 401  W  
AMD 2.49 2.63 2.55 3.82 85 255  W   79.5 AMD 3.10 3.30 2.93 4.49 38 204  W  
AMD 2.29 2.43 2.32 3.60 149 912  W   80 AMD 3.40 3.55 3.51 4.77 64 514  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.80 4.25 4.35 5.30 27 190  W   77.5 AMD 2.55 2.73 2.62 3.95 37 156  W  
AMD 3.60 3.95 3.69 5.05 213 322  W   78 AMD 2.74 2.83 2.90 4.20 52 155  W  
AMD 3.35 3.50 3.25 4.80 45 58  W   78.5 AMD 3.00 3.20 3.10 4.45 126 16  W  
AMD 3.15 3.25 3.10 4.56 70 219  W   79 AMD 3.20 3.45 3.25 4.71 183 54  W  
AMD 2.86 3.05 3.00 4.34 36 27  W   79.5 AMD 3.50 3.70 3.27 4.98 5 35  W  
AMD 2.71 2.83 2.70 4.12 104 278  W   80 AMD 3.80 4.00 3.90 5.26 45 192  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.25 4.40 4.30 5.76 926 59753  S   77.5 AMD 2.89 2.97 2.95 4.39 1515 63684  S  
AMD 3.05 3.15 3.12 4.58 4149 64365  S   80 AMD 4.15 4.30 4.27 5.71 377 72691  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.55 4.90 4.93 6.18 16 11  W   77.5 AMD 3.20 3.55 3.03 4.79 4 11  W  
AMD 3.95 4.95 4.60 5.93 8 25  W   78 AMD 3.45 3.75 3.82 5.04 20 0  W  
AMD 4.05 4.50 0.00 5.69 0 0  W   78.5 AMD 3.70 4.30 3.55 5.30 22 0  W  
AMD 3.80 4.55 4.04 5.45 4 0  W   79 AMD 3.95 4.45 4.18 5.56 201 2  W  
AMD 3.55 4.30 4.50 5.23 1 0  W   79.5 AMD 4.20 4.90 3.91 5.83 4 0  W  
AMD 3.35 3.75 3.45 5.01 50 8  W   80 AMD 4.50 4.85 4.47 6.11 8 11  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.40 5.55 5.45 7.30 361 1425  S   77.5 AMD 4.00 4.15 4.05 5.82 404 7027  S  
AMD 4.25 4.40 4.30 6.14 1505 37779  S   80 AMD 5.30 5.45 5.45 7.16 189 40022  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.