# DIREXION DAILY AMD BEAR 1X SHA (AMDD) Option Chains > AMDD option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## AMDD quote | Field | Value | |---|---| | Last | 24.52 | | Change | -3.81 | | Open | 26.89 | | Previous | 28.33 | | High | 27.08 | | Low | 24.20 | | Bid | - | | Ask | - | | Volume | 1,295,249 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 72.2% | | Hist Vol | 248.0% | | Opt Volume | 122 | | Open Int | 779 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 24.52. All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/AMDD.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 20.00 | AMDD 261120C00020000 | 4.10 | 5.10 | 7.51 | 6.34 | 0 | 3 | 76.46% | 0.9454 | -0.0164 | 0.0047 | 0.0340 | 0.0056 | S | | 23.00 | AMDD 261120C00023000 | 1.90 | 4.30 | 7.66 | 4.70 | 0 | 12 | 137.63% | 0.6508 | -0.0986 | 0.0158 | 0.0632 | 0.0039 | S | | 24.00 | AMDD 261120C00024000 | 1.20 | 1.75 | 7.28 | 4.24 | 0 | 15 | 71.27% | 0.5931 | -0.0536 | 0.0165 | 0.1279 | 0.0039 | S | | 25.00 | AMDD 261120C00025000 | 0.80 | 1.35 | 1.45 | 3.82 | 5 | 25 | 75.90% | 0.4677 | -0.0584 | 0.0169 | 0.1231 | 0.0031 | S | | 26.00 | AMDD 261120C00026000 | 0.50 | 0.90 | 0.90 | 3.44 | 3 | 39 | 74.88% | 0.3499 | -0.0537 | 0.0158 | 0.1162 | 0.0024 | S | | 27.00 | AMDD 261120C00027000 | 0.25 | 0.85 | 1.44 | 3.09 | 5 | 22 | 82.45% | 0.2738 | -0.0531 | 0.0142 | 0.0949 | 0.0019 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 20.00 | AMDD 261120P00020000 | 0.00 | 0.30 | 0.05 | 1.77 | 3 | 14 | 69.48% | -0.0401 | -0.0116 | 0.0037 | 0.0292 | -0.0003 | S | | 23.00 | AMDD 261120P00023000 | 0.40 | 0.80 | 0.39 | 3.12 | 4 | 14 | 73.71% | -0.2863 | -0.0485 | 0.0145 | 0.1084 | -0.0023 | S | | 24.00 | AMDD 261120P00024000 | 0.80 | 1.35 | 0.95 | 3.65 | 2 | 4 | 71.02% | -0.4068 | -0.0533 | 0.0165 | 0.1284 | -0.0033 | S | | 25.00 | AMDD 261120P00025000 | 1.35 | 2.05 | 1.15 | 4.23 | 1 | 20 | 84.51% | -0.5234 | -0.0651 | 0.0170 | 0.1107 | -0.0044 | S | | 26.00 | AMDD 261120P00026000 | 1.85 | 2.95 | 1.60 | 4.84 | 1 | 16 | 88.68% | -0.6193 | -0.0653 | 0.0162 | 0.1009 | -0.0053 | S | | 27.00 | AMDD 261120P00027000 | 2.60 | 3.70 | 0.35 | 5.49 | 0 | 6 | 90.81% | -0.7027 | -0.0608 | 0.0147 | 0.0896 | -0.0061 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 22.00 | AMDD 261218C00022000 | 2.85 | 3.80 | 3.40 | 8.92 | 2 | 3 | 61.80% | 0.7392 | -0.0209 | 0.0261 | 0.0657 | 0.0157 | S | | 23.00 | AMDD 261218C00023000 | 2.25 | 3.20 | 5.90 | 8.53 | 0 | 2 | 60.18% | 0.6652 | -0.0227 | 0.0292 | 0.0756 | 0.0145 | S | | 24.00 | AMDD 261218C00024000 | 1.90 | 2.65 | 4.50 | 8.16 | 0 | 1 | 63.30% | 0.5831 | -0.0256 | 0.0313 | 0.0770 | 0.0128 | S | | 25.00 | AMDD 261218C00025000 | 1.45 | 2.10 | 1.85 | 7.82 | 3 | 3 | 64.43% | 0.5064 | -0.0266 | 0.0320 | 0.0773 | 0.0113 | S | | 26.00 | AMDD 261218C00026000 | 1.05 | 1.75 | 1.80 | 7.48 | 2 | 17 | 62.41% | 0.4275 | -0.0253 | 0.0315 | 0.0785 | 0.0097 | S | | 27.00 | AMDD 261218C00027000 | 0.85 | 1.45 | 2.98 | 7.17 | 0 | 0 | 64.60% | 0.3638 | -0.0250 | 0.0301 | 0.0725 | 0.0083 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 22.00 | AMDD 261218P00022000 | 0.60 | 1.05 | 0.62 | 5.50 | 2 | 1 | 51.93% | -0.2339 | -0.0163 | 0.0246 | 0.0737 | -0.0068 | S | | 23.00 | AMDD 261218P00023000 | 1.05 | 1.60 | 1.30 | 6.07 | 0 | 3 | 63.77% | -0.3398 | -0.0239 | 0.0294 | 0.0717 | -0.0103 | S | | 24.00 | AMDD 261218P00024000 | 1.50 | 2.10 | 1.20 | 6.66 | 0 | 2 | 65.08% | -0.4173 | -0.0260 | 0.0313 | 0.0749 | -0.0129 | S | | 25.00 | AMDD 261218P00025000 | 2.10 | 3.40 | 2.30 | 7.27 | 2 | 1 | 63.84% | -0.4948 | -0.0260 | 0.0320 | 0.0780 | -0.0154 | S | | 26.00 | AMDD 261218P00026000 | 2.75 | 4.30 | 3.04 | 7.89 | 0 | 0 | 67.85% | -0.5604 | -0.0273 | 0.0316 | 0.0726 | -0.0179 | S | | 27.00 | AMDD 261218P00027000 | 3.20 | 5.00 | 1.10 | 8.54 | 0 | 2 | 80.32% | -0.5928 | -0.0319 | 0.0311 | 0.0603 | -0.0199 | S | ## More for AMDD - [Quote](https://www.optionistics.com/quotes/stock-quotes/AMDD.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AMDD.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/AMDD.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AMDD) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AMDD.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AMDD.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AMDD.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AMDD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt