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   0.631 0.592 64.14 -4.22

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.93 1.98 2.00 0.00 9001 555  Q   63 AMD 0.78 0.80 0.80 0.00 15513 2588  Q  
AMD 1.31 1.36 1.31 0.00 8412 353  Q   64 AMD 1.17 1.20 1.19 0.00 18615 2606  Q  
AMD 0.82 0.85 0.85 0.00 17825 893  Q   65 AMD 1.67 1.70 1.68 0.00 31204 25630  Q  
AMD 0.46 0.48 0.49 0.00 26211 778  Q   66 AMD 2.29 2.34 2.30 0.00 8926 3407  Q  
AMD 0.26 0.26 0.26 0.00 28078 2717  Q   67 AMD 3.00 3.20 3.07 0.00 4623 7112  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.15 3.20 3.17 2.74 2078 121  W   63 AMD 1.95 1.97 1.95 1.53 3088 890  W  
AMD 2.58 2.60 2.59 2.20 1697 264  W   64 AMD 2.38 2.40 2.38 1.99 2957 1113  W  
AMD 2.07 2.10 2.08 1.74 4929 484  W   65 AMD 2.86 2.90 2.88 2.53 3807 2516  W  
AMD 1.62 1.65 1.64 1.35 2706 467  W   66 AMD 3.40 3.45 3.45 3.14 1464 1849  W  
AMD 1.24 1.27 1.25 1.03 4249 764  W   67 AMD 4.00 4.10 4.05 3.82 1485 1920  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.95 4.05 4.00 3.70 90 23  W   63 AMD 2.76 2.79 2.76 2.27 900 692  W  
AMD 3.70 3.75 3.67 3.43 56 26  W   63.5 AMD 2.97 3.05 3.10 2.50 403 507  W  
AMD 3.40 3.50 3.50 3.17 313 54  W   64 AMD 3.15 3.25 3.20 2.74 373 580  W  
AMD 2.92 2.95 2.93 2.70 973 220  W   65 AMD 3.65 3.75 3.60 3.27 1505 1961  W  
AMD 2.46 2.48 2.52 2.28 723 162  W   66 AMD 4.20 4.25 4.25 3.84 222 572  W  
AMD 2.04 2.07 2.07 1.91 993 514  W   67 AMD 4.75 4.85 4.75 4.47 128 721  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.05 4.10 4.05 4.01 680 617  S   64 AMD 3.75 3.85 3.77 3.23 1089 2602  S  
AMD 3.50 3.60 3.55 3.54 2058 3773  S   65 AMD 4.25 4.30 4.24 3.74 2203 20201  S  
AMD 3.05 3.10 3.13 3.10 1219 836  S   66 AMD 4.75 4.85 4.77 4.29 374 2378  S  
AMD 2.64 2.67 2.69 2.70 668 1461  S   67 AMD 5.35 5.40 5.30 4.88 293 1770  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.20 5.30 5.20 5.35 193 0  W   63 AMD 3.90 3.95 4.05 3.08 175 0  W  
AMD 4.65 4.75 4.75 4.82 127 0  W   64 AMD 4.35 4.45 4.40 3.53 151 0  W  
AMD 4.15 4.25 4.20 4.33 440 112  W   65 AMD 4.85 4.90 4.80 4.03 817 926  W  
AMD 3.65 3.75 3.70 3.88 200 113  W   66 AMD 5.35 5.45 6.00 4.56 51 189  W  
AMD 3.25 3.30 3.25 3.47 71 252  W   67 AMD 5.90 6.00 5.92 5.12 117 632  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.90 6.00 5.58 6.17 23 0  W   63 AMD 4.55 4.65 4.60 3.27 8 0  W  
AMD 5.35 5.50 4.95 5.64 50 0  W   64 AMD 5.00 5.10 5.67 3.71 39 0  W  
AMD 4.90 4.95 4.80 5.14 134 44  W   65 AMD 5.50 5.60 6.05 4.19 97 166  W  
AMD 4.40 4.50 4.45 4.67 1553 52  W   66 AMD 6.00 6.10 6.07 4.69 647 695  W  
AMD 3.95 4.05 3.81 4.24 797 49  W   67 AMD 6.60 6.70 6.58 5.23 28 221  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.30 6.55 6.50 7.02 16 0  W   63 AMD 4.90 5.10 5.21 3.36 15 0  W  
AMD 5.75 6.00 5.97 6.48 4 0  W   64 AMD 5.35 5.65 5.95 3.79 20 0  W  
AMD 5.30 5.50 5.29 5.97 8 0  W   65 AMD 5.80 6.10 6.60 4.24 66 0  W  
AMD 4.80 5.05 4.90 5.49 6 0  W   66 AMD 6.30 6.60 7.15 4.72 22 0  W  
AMD 4.35 4.60 4.11 5.04 3 0  W   67 AMD 6.85 7.20 7.67 5.23 8 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.70 5.80 5.70 6.85 1508 20793  S   65 AMD 6.25 6.35 6.30 4.20 3799 27704  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.