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   0.452 0.614 86.09 -2.22

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.97 2.17 2.12 0.00 1907 5923  W   84 AMD 0.00 0.01 0.01 0.00 2526 4445  W  
AMD 0.98 1.15 1.08 0.00 4712 10288  W   85 AMD 0.00 0.01 0.01 0.00 15734 10453  W  
AMD 0.03 0.12 0.10 0.00 12778 8668  W   86 AMD 0.02 0.03 0.02 0.00 29820 2789  W  
AMD 0.00 0.01 0.01 0.00 32626 7496  W   87 AMD 0.84 1.02 0.90 0.00 19379 2707  W  
AMD 0.00 0.01 0.01 0.00 31580 4891  W   88 AMD 1.90 1.98 1.89 0.00 10656 3438  W  
AMD 0.00 0.01 0.01 0.00 24490 3955  W   89 AMD 2.83 3.05 3.00 0.00 1617 1108  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.30 3.40 3.35 3.91 997 1512  W   84 AMD 1.20 1.24 1.22 1.72 2628 1453  W  
AMD 2.70 2.77 2.75 3.32 1913 3357  W   85 AMD 1.58 1.60 1.60 2.13 7923 2314  W  
AMD 2.18 2.23 2.19 2.80 2622 2058  W   86 AMD 2.04 2.12 2.06 2.61 3579 932  W  
AMD 1.71 1.77 1.75 2.33 6571 4005  W   87 AMD 2.57 2.64 2.58 3.14 4341 2103  W  
AMD 1.33 1.36 1.36 1.92 8298 1820  W   88 AMD 3.15 3.25 3.15 3.73 2681 2134  W  
AMD 1.01 1.06 1.05 1.57 4444 2016  W   89 AMD 3.85 3.95 3.95 4.38 890 516  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.30 4.40 4.30 5.33 291 2319  S   84 AMD 2.11 2.15 2.12 2.78 2511 2514  S  
AMD 3.70 3.80 3.85 4.77 2393 13093  S   85 AMD 2.52 2.56 2.54 3.22 3642 5905  S  
AMD 3.20 3.30 3.26 4.25 1195 1289  S   86 AMD 2.99 3.05 3.00 3.69 790 575  S  
AMD 2.74 2.79 2.78 3.78 2541 6480  S   87 AMD 3.50 3.60 3.52 4.21 1842 1527  S  
AMD 2.32 2.35 2.33 3.34 2641 1514  S   88 AMD 4.05 4.15 4.15 4.77 624 641  S  
AMD 1.94 1.97 2.00 2.94 978 947  S   89 AMD 4.70 4.80 4.75 5.36 544 811  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.85 4.95 4.87 6.60 71 368  W   84 AMD 2.58 2.68 2.58 3.42 143 152  W  
AMD 4.30 4.40 4.36 6.04 241 2151  W   85 AMD 2.99 3.10 3.00 3.86 267 660  W  
AMD 3.80 3.85 3.82 5.53 452 439  W   86 AMD 3.50 3.60 3.50 4.32 130 129  W  
AMD 3.30 3.40 3.35 5.04 156 169  W   87 AMD 4.00 4.10 3.97 4.82 147 882  W  
AMD 2.85 2.96 2.93 4.58 305 249  W   88 AMD 4.55 4.65 4.65 5.35 144 135  W  
AMD 2.46 2.55 2.51 4.16 75 296  W   89 AMD 5.10 5.25 5.30 5.92 28 24  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.35 5.60 5.60 7.86 19 717  W   84 AMD 3.10 3.20 3.12 3.80 40 214  W  
AMD 4.85 4.95 4.90 7.30 139 1239  W   85 AMD 3.50 3.65 3.54 4.22 209 281  W  
AMD 4.30 4.45 4.35 6.78 43 455  W   86 AMD 4.00 4.10 3.99 4.67 49 69  W  
AMD 3.85 3.95 3.92 6.28 110 329  W   87 AMD 4.50 4.60 4.55 5.15 98 71  W  
AMD 3.40 3.50 3.40 5.80 390 512  W   88 AMD 5.05 5.15 5.15 5.65 57 43  W  
AMD 3.00 3.10 3.06 5.36 59 121  W   89 AMD 5.65 5.75 5.10 6.18 3 10  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.95 6.10 6.10 9.17 18 100  W   84 AMD 3.55 3.65 3.46 3.98 72 82  W  
AMD 5.40 5.50 5.55 8.61 57 275  W   85 AMD 4.00 4.15 4.05 4.39 69 169  W  
AMD 4.85 5.00 4.95 8.07 183 142  W   86 AMD 4.45 4.55 4.48 4.81 21 464  W  
AMD 4.40 4.50 4.50 7.56 170 157  W   87 AMD 4.95 5.10 5.00 5.26 42 62  W  
AMD 3.95 4.05 4.09 7.07 78 232  W   88 AMD 5.50 5.60 5.40 5.74 24 109  W  
AMD 3.50 3.65 3.58 6.61 51 13  W   89 AMD 6.00 6.20 5.96 6.23 1 6  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.95 6.05 5.95 10.00 2665 13352  S   85 AMD 4.45 4.50 4.45 4.39 4228 7800  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.90 7.20 8.21 12.06 4 27  W   84 AMD 4.30 4.60 4.20 3.91 5 201  W  
AMD 6.35 6.55 6.82 11.48 28 64  W   85 AMD 4.75 5.05 4.86 4.26 25 99  W  
AMD 5.90 6.05 5.97 10.93 52 48  W   86 AMD 5.20 5.50 5.24 4.63 2 136  W  
AMD 5.35 5.60 5.40 10.39 72 34  W   87 AMD 5.70 6.00 5.05 5.02 3 6  W  
AMD 4.90 5.10 4.95 9.87 16 82  W   88 AMD 6.30 6.55 6.40 5.43 12 2  W  
AMD 4.45 4.70 5.12 9.37 14 53  W   89 AMD 6.80 7.10 6.97 5.86 10 41  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.90 8.05 7.97 18.66 1318 8245  S   85 AMD 6.05 6.10 6.05 3.02 995 7339  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.