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   0.606 0.444 144.63 -9.37

 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 14.65 15.00 15.47 14.64 60 87  W   130 AMD 0.09 0.10 0.09 0.10 4729 3967  W  
AMD 9.80 10.10 10.75 9.64 63 47  W   135 AMD 0.26 0.29 0.27 0.00 5725 3377  W  
AMD 5.50 5.80 5.55 4.76 680 513  W   140 AMD 0.87 0.91 0.90 0.12 26280 7426  W  
AMD 2.32 2.39 2.36 1.17 7493 2905  W   145 AMD 2.51 2.67 2.61 1.53 69009 7432  W  
AMD 0.66 0.69 0.68 0.09 34619 3746  W   150 AMD 5.75 6.10 6.00 5.45 38222 10493  W  
AMD 0.32 0.34 0.32 0.01 20494 2348  W   152.5 AMD 7.90 8.30 8.11 7.88 10418 8352  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 16.50 16.75 17.74 15.14 23 252  W   130 AMD 1.75 1.79 1.78 0.18 5266 1021  W  
AMD 12.70 12.95 12.80 10.62 124 161  W   135 AMD 2.96 3.05 2.92 0.65 1822 1612  W  
AMD 9.50 9.80 9.60 6.74 268 371  W   140 AMD 4.70 4.75 4.75 1.75 4317 3577  W  
AMD 6.80 7.05 6.92 3.80 1118 2418  W   145 AMD 6.95 7.05 7.00 3.79 3450 3308  W  
AMD 4.70 4.80 4.80 1.87 3229 857  W   150 AMD 9.75 10.00 9.85 6.85 2694 4193  W  
AMD 3.80 3.90 3.85 1.24 1426 674  W   152.5 AMD 11.40 11.65 11.35 8.72 485 1055  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 17.05 17.60 18.20 16.37 34 86  W   130 AMD 2.28 2.33 2.30 0.58 393 1193  W  
AMD 13.50 14.00 13.95 12.18 30 9  W   135 AMD 3.55 3.70 3.53 1.34 607 1090  W  
AMD 10.35 10.80 10.60 8.56 61 176  W   140 AMD 5.40 5.50 5.38 2.68 585 1269  W  
AMD 7.70 8.00 7.79 5.66 403 173  W   145 AMD 7.70 7.85 7.78 4.73 834 819  W  
AMD 5.55 5.70 5.60 3.50 590 521  W   150 AMD 10.30 10.85 10.38 7.52 514 1343  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 17.70 18.20 18.25 18.03 172 1114  S   130 AMD 2.76 2.81 2.73 0.91 2377 5630  S  
AMD 14.30 14.50 14.65 14.00 197 3309  S   135 AMD 4.15 4.25 4.20 1.78 2798 8765  S  
AMD 11.20 11.35 11.24 10.47 309 2889  S   140 AMD 6.05 6.15 6.09 3.15 4173 12712  S  
AMD 8.55 8.70 8.65 7.52 725 2029  S   145 AMD 8.35 8.50 8.44 5.11 5646 14833  S  
AMD 6.35 6.50 6.40 5.18 2069 5269  S   150 AMD 11.10 11.35 11.28 7.67 3735 15094  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 18.15 18.85 18.60 20.04 7 23  W   130 AMD 3.15 3.30 3.20 1.11 104 245  W  
AMD 14.90 15.40 16.75 16.10 1 3  W   135 AMD 4.65 4.80 4.50 2.00 116 364  W  
AMD 11.50 12.15 12.50 12.57 63 69  W   140 AMD 6.55 6.70 5.75 3.31 411 693  W  
AMD 9.15 9.45 9.35 9.54 90 252  W   145 AMD 8.90 9.10 8.80 5.12 443 882  W  
AMD 7.05 7.20 7.20 7.03 1334 1165  W   150 AMD 11.75 12.00 11.80 7.44 293 1473  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 19.05 19.90 22.27 22.39 1 29  W   130 AMD 3.85 4.00 3.37 1.19 417 815  W  
AMD 15.40 16.15 16.47 18.48 15 9  W   135 AMD 5.45 5.60 5.10 2.03 191 313  W  
AMD 12.90 13.70 13.00 14.94 19 46  W   140 AMD 7.45 7.65 7.54 3.23 190 670  W  
AMD 10.35 10.85 10.65 11.81 1465 42  W   145 AMD 9.80 10.05 9.15 4.86 114 520  W  
AMD 8.15 8.30 8.35 9.14 268 201  W   150 AMD 12.60 13.35 12.68 6.93 148 1337  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 20.75 21.05 21.11 31.40 38 1769  S   130 AMD 5.00 5.10 5.00 0.93 855 8619  S  
AMD 17.60 17.80 18.60 27.56 63 2431  S   135 AMD 6.75 6.85 6.69 1.47 341 8605  S  
AMD 14.70 14.85 14.75 23.93 141 4923  S   140 AMD 8.80 8.90 8.84 2.24 717 13413  S  
AMD 12.15 12.30 12.30 20.56 326 2612  S   145 AMD 11.20 11.35 11.31 3.25 941 11710  S  
AMD 9.90 10.05 9.95 17.46 1188 4663  S   150 AMD 13.95 14.15 14.04 4.55 10726 14174  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.