Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AMD ADVANCED MICRO DEVICES   0.541 0.506 87.44 -0.85
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.41 2.47 2.55 0.00 1048 2414  S   85 AMD 0.01 0.02 0.01 0.00 8238 11091  S  
AMD 1.42 1.47 1.47 0.00 2764 1446  S   86 AMD 0.01 0.02 0.01 0.00 12721 2577  S  
AMD 0.43 0.48 0.48 0.00 8521 1054  S   87 AMD 0.01 0.03 0.02 0.00 28219 2782  S  
AMD 0.01 0.02 0.02 0.00 18216 2462  S   88 AMD 0.55 0.61 0.54 0.00 17559 2042  S  
AMD 0.01 0.02 0.02 0.00 15871 1935  S   89 AMD 1.54 1.60 1.53 0.00 3587 2605  S  
AMD 0.00 0.01 0.01 0.00 15366 18487  S   90 AMD 2.54 2.59 2.55 0.00 3431 19923  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.20 4.30 4.30 3.91 492 1126  W   85 AMD 1.72 1.75 1.71 1.34 3587 2809  W  
AMD 3.55 3.65 3.63 3.29 508 504  W   86 AMD 2.06 2.09 2.06 1.72 2414 724  W  
AMD 2.97 3.05 3.05 2.74 2540 791  W   87 AMD 2.46 2.50 2.45 2.16 5041 1179  W  
AMD 2.43 2.47 2.47 2.25 3606 921  W   88 AMD 2.92 2.96 2.88 2.67 2591 2701  W  
AMD 1.96 1.99 2.00 1.82 4366 1879  W   89 AMD 3.40 3.50 3.40 3.24 808 3754  W  
AMD 1.55 1.58 1.58 1.45 5998 4266  W   90 AMD 4.00 4.10 4.02 3.87 861 4683  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.40 5.45 5.46 5.09 255 769  W   85 AMD 2.80 2.86 2.81 2.11 452 733  W  
AMD 4.75 4.85 4.75 4.50 191 349  W   86 AMD 3.15 3.25 3.35 2.52 545 705  W  
AMD 4.20 4.25 4.25 3.96 285 399  W   87 AMD 3.60 3.70 3.60 2.96 1284 528  W  
AMD 3.65 3.75 3.70 3.46 824 1156  W   88 AMD 4.05 4.15 4.16 3.46 248 684  W  
AMD 3.15 3.25 3.15 3.00 2260 339  W   89 AMD 4.55 4.65 4.65 4.00 73 357  W  
AMD 2.72 2.76 2.81 2.59 1391 1647  W   90 AMD 5.10 5.20 5.50 4.58 359 781  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.35 7.45 7.49 6.22 101 531  W   85 AMD 4.70 4.80 4.90 2.57 230 545  W  
AMD 6.80 6.90 6.55 5.63 66 53  W   86 AMD 5.10 5.20 5.30 2.97 140 62  W  
AMD 6.25 6.35 6.20 5.08 168 284  W   87 AMD 5.55 5.65 5.65 3.41 239 201  W  
AMD 5.70 5.80 5.77 4.57 335 182  W   88 AMD 6.00 6.15 6.23 3.88 937 88  W  
AMD 5.20 5.30 5.11 4.09 80 98  W   89 AMD 6.50 6.60 6.59 4.39 70 192  W  
AMD 4.75 4.85 4.85 3.65 290 821  W   90 AMD 7.05 7.15 7.10 4.93 254 297  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.90 8.00 7.90 7.39 1045 3751  S   85 AMD 5.15 5.20 5.15 2.81 2876 12684  S  
AMD 5.25 5.35 5.35 4.75 1993 9941  S   90 AMD 7.50 7.60 7.65 5.04 1641 22997  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.40 8.50 8.15 8.65 9 284  W   85 AMD 5.55 5.70 5.85 2.89 5 116  W  
AMD 7.85 7.95 8.00 8.05 10 45  W   86 AMD 6.00 6.10 5.90 3.25 9 51  W  
AMD 7.30 7.40 7.30 7.48 5 71  W   87 AMD 6.45 6.55 6.68 3.64 78 38  W  
AMD 6.75 6.85 6.60 6.93 39 59  W   88 AMD 6.90 7.05 6.94 4.06 29 22  W  
AMD 6.25 6.35 6.25 6.41 18 68  W   89 AMD 7.40 7.55 7.50 4.50 7 27  W  
AMD 5.75 5.90 5.77 5.92 42 650  W   90 AMD 7.90 8.05 8.25 4.97 22 152  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.85 9.00 9.00 10.02 149 9  W   85 AMD 5.95 6.10 6.05 2.84 27 72  W  
AMD 8.10 8.45 8.70 9.41 5 33  W   86 AMD 6.35 6.50 6.25 3.18 18 100  W  
AMD 7.55 7.90 7.70 8.82 33 100  W   87 AMD 6.70 7.00 6.70 3.53 7 15  W  
AMD 7.20 7.35 7.15 8.26 46 50  W   88 AMD 7.25 7.45 7.62 3.92 15 27  W  
AMD 6.70 6.85 6.80 7.72 22 63  W   89 AMD 7.60 8.10 8.02 4.32 5 18  W  
AMD 6.20 6.35 6.30 7.21 55 136  W   90 AMD 8.25 8.45 8.52 4.75 20 202  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.05 10.15 10.15 14.96 206 2058  S   85 AMD 6.90 7.00 6.90 2.23 318 14199  S  
AMD 7.40 7.50 7.15 11.91 413 3346  S   90 AMD 9.30 9.40 9.45 3.58 310 14127  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.