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   0.496 0.385 119.33 2.94

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.61 2.72 2.68 0.00 23286 8885  W   117 AMD 0.31 0.32 0.31 0.00 11861 1338  W  
AMD 1.84 1.94 1.94 0.00 46552 10766  W   118 AMD 0.53 0.59 0.54 0.00 17881 1194  W  
AMD 1.23 1.31 1.27 0.00 29329 6856  W   119 AMD 0.91 0.97 0.92 0.00 3850 349  W  
AMD 0.81 0.84 0.83 0.00 43642 12434  W   120 AMD 1.45 1.49 1.44 0.00 1055 373  W  
AMD 0.49 0.52 0.52 0.00 11127 3894  W   121 AMD 2.13 2.23 2.17 0.00 159 100  W  
AMD 0.31 0.34 0.34 0.00 6363 3466  W   122 AMD 2.91 3.05 2.95 0.00 133 169  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.20 5.30 5.28 3.85 5427 3131  W   117 AMD 2.82 2.87 2.82 1.52 1356 1003  W  
AMD 4.60 4.75 4.70 3.24 4502 2195  W   118 AMD 3.25 3.35 3.29 1.91 973 216  W  
AMD 4.10 4.25 4.20 2.70 6826 1457  W   119 AMD 3.75 3.85 3.76 2.37 447 123  W  
AMD 3.65 3.70 3.65 2.22 16850 14457  W   120 AMD 4.30 4.40 4.32 2.89 183 413  W  
AMD 3.25 3.30 3.28 1.81 866 2256  W   121 AMD 4.85 5.00 4.84 3.47 87 45  W  
AMD 2.83 2.91 2.89 1.45 1993 1117  W   122 AMD 5.45 5.60 5.49 4.12 36 8  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.80 5.90 5.85 4.85 615 903  W   117 AMD 3.45 3.55 3.55 2.50 204 47  W  
AMD 5.25 5.35 5.35 4.28 727 469  W   118 AMD 3.90 4.00 4.00 2.93 389 84  W  
AMD 4.75 4.90 4.90 3.76 710 252  W   119 AMD 4.40 4.50 4.40 3.41 159 35  W  
AMD 4.30 4.40 4.39 3.28 4481 1990  W   120 AMD 4.90 5.05 5.10 3.93 84 2581  W  
AMD 3.85 3.95 3.90 2.84 260 535  W   121 AMD 5.50 5.65 5.50 4.50 45 42  W  
AMD 3.45 3.55 3.40 2.45 409 0  W   122 AMD 6.05 6.20 6.55 5.11 18 0  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.30 6.45 6.32 5.63 825 803  W   117 AMD 3.95 4.05 4.34 3.27 146 31  W  
AMD 5.80 5.95 5.80 5.08 722 246  W   118 AMD 4.40 4.55 4.54 3.72 161 44  W  
AMD 5.30 5.45 5.40 4.57 75 420  W   119 AMD 4.90 5.05 4.97 4.21 2 30  W  
AMD 4.85 5.00 4.77 4.09 317 1028  W   120 AMD 5.45 5.60 5.55 4.73 7 126  W  
AMD 4.45 4.55 4.20 3.65 32 110  W   121 AMD 6.00 6.15 7.65 5.29 0 30  W  
AMD 4.00 4.15 3.70 3.25 11 0  W   122 AMD 6.60 6.75 0.00 5.88 0 0  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.90 7.00 6.98 6.30 282 712  S   117 AMD 4.50 4.60 4.52 3.92 223 481  S  
AMD 6.40 6.50 6.40 5.76 1100 1412  S   118 AMD 5.00 5.10 5.05 4.38 232 194  S  
AMD 5.90 5.95 5.95 5.26 1826 665  S   119 AMD 5.50 5.60 5.52 4.87 332 291  S  
AMD 5.45 5.50 5.52 4.78 6863 25124  S   120 AMD 6.05 6.10 6.05 5.40 639 2814  S  
AMD 5.00 5.10 4.95 4.34 568 498  S   121 AMD 6.60 6.70 6.70 5.95 45 286  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.30 7.45 7.00 6.90 79 270  W   117 AMD 4.90 5.00 5.04 4.49 8 30  W  
AMD 6.75 6.95 6.75 6.37 135 285  W   118 AMD 5.40 5.50 5.92 4.96 11 11  W  
AMD 6.30 6.45 6.40 5.87 117 102  W   119 AMD 5.85 6.00 5.90 5.45 14 1  W  
AMD 5.80 6.00 5.90 5.40 316 641  W   120 AMD 6.40 6.55 6.55 5.98 16 112  W  
AMD 5.35 5.55 5.43 4.95 107 194  W   121 AMD 6.95 7.10 7.40 6.53 35 64  W  
AMD 4.95 5.10 4.55 4.53 1 0  W   122 AMD 7.55 7.70 7.70 7.11 12 0  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.85 8.00 7.80 7.45 9 0  W   117 AMD 5.40 5.55 5.59 5.00 20 0  W  
AMD 7.30 7.50 6.89 6.93 5 0  W   118 AMD 5.90 6.05 6.11 5.47 5 0  W  
AMD 6.85 7.00 6.91 6.43 22 0  W   119 AMD 6.40 6.55 6.91 5.97 5 0  W  
AMD 6.35 6.55 6.39 5.96 33 0  W   120 AMD 6.95 7.10 7.00 6.50 1 0  W  
AMD 5.90 6.10 5.83 5.51 503 0  W   121 AMD 7.50 7.65 0.00 7.05 0 0  W  
AMD 5.50 5.65 5.47 5.09 6 0  W   122 AMD 8.10 8.25 8.20 7.63 37 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.40 7.50 7.45 6.96 7267 33943  S   120 AMD 7.90 8.05 7.92 7.41 4326 4256  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.