# YIELDMAX AMD OPTION INCOME STR (AMDY) Option Chains > AMDY 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). ## AMDY quote | Field | Value | |---|---| | Last | 40.69 | | Change | +4.60 | | Open | 38.04 | | Previous | 36.09 | | High | 41.07 | | Low | 37.64 | | Bid | - | | Ask | - | | Volume | 325,388 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 45.7% | | Hist Vol | 176.5% | | Opt Volume | 276 | | Open Int | 3,181 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 40.69. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16. **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/AMDY.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 | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 38.00 | AMDY 261120C00038000 | 2.35 | 3.80 | 2.05 | 6.10 | 21 | 4 | 48.23% | 0.8049 | -0.0428 | 0.0195 | 0.0810 | 0.0089 | S | | 39.00 | AMDY 261120C00039000 | 1.70 | 3.00 | 2.25 | 5.58 | 24 | 20 | 44.33% | 0.7225 | -0.0478 | 0.0237 | 0.1070 | 0.0082 | S | | 40.00 | AMDY 261120C00040000 | 1.30 | 2.30 | 1.72 | 5.09 | 30 | 25 | 48.19% | 0.5974 | -0.0600 | 0.0273 | 0.1137 | 0.0068 | S | | 41.00 | AMDY 261120C00041000 | 0.65 | 1.60 | 1.10 | 4.64 | 1 | 8 | 44.14% | 0.4760 | -0.0565 | 0.0281 | 0.1277 | 0.0055 | S | | 42.00 | AMDY 261120C00042000 | 0.40 | 1.65 | 0.70 | 4.22 | 13 | 6 | 43.55% | 0.3517 | -0.0519 | 0.0262 | 0.1206 | 0.0041 | S | | 43.00 | AMDY 261120C00043000 | 0.00 | 1.00 | 0.05 | 3.84 | 0 | 31 | 21.70% | 0.0741 | -0.0098 | 0.0099 | 0.0915 | 0.0009 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 38.00 | AMDY 261120P00038000 | 0.60 | 1.90 | 2.15 | 3.30 | 1 | 13 | 86.54% | -0.2979 | -0.0963 | 0.0245 | 0.0567 | -0.0040 | S | | 39.00 | AMDY 261120P00039000 | 0.80 | 2.25 | 4.60 | 3.77 | 0 | 6 | 82.39% | -0.3563 | -0.0986 | 0.0263 | 0.0641 | -0.0048 | S | | 40.00 | AMDY 261120P00040000 | 1.25 | 2.75 | 2.00 | 4.29 | 7 | 29 | 83.44% | -0.4244 | -0.1049 | 0.0277 | 0.0665 | -0.0058 | S | | 41.00 | AMDY 261120P00041000 | 1.40 | 3.40 | 8.00 | 4.83 | 0 | 19 | 79.33% | -0.4944 | -0.1015 | 0.0282 | 0.0712 | -0.0068 | S | | 42.00 | AMDY 261120P00042000 | 2.20 | 4.10 | 6.58 | 5.41 | 0 | 20 | 85.30% | -0.5556 | -0.1081 | 0.0279 | 0.0656 | -0.0078 | S | | 43.00 | AMDY 261120P00043000 | 2.80 | 4.70 | 10.25 | 6.02 | 0 | 32 | 83.70% | -0.6207 | -0.1022 | 0.0269 | 0.0644 | -0.0087 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 38.00 | AMDY 261218C00038000 | 2.55 | 4.00 | 2.05 | 10.93 | 1 | 2 | 30.49% | 0.7709 | -0.0162 | 0.0404 | 0.0748 | 0.0300 | S | | 39.00 | AMDY 261218C00039000 | 1.85 | 3.30 | 0.78 | 10.49 | 0 | 6 | 30.36% | 0.6852 | -0.0188 | 0.0473 | 0.0880 | 0.0270 | S | | 40.00 | AMDY 261218C00040000 | 1.35 | 2.80 | 0.51 | 10.07 | 0 | 2 | 32.29% | 0.5869 | -0.0217 | 0.0518 | 0.0907 | 0.0233 | S | | 41.00 | AMDY 261218C00041000 | 0.90 | 2.35 | 1.65 | 9.67 | 0 | 2 | 33.67% | 0.4963 | -0.0231 | 0.0531 | 0.0891 | 0.0198 | S | | 42.00 | AMDY 261218C00042000 | 0.55 | 1.85 | 1.00 | 9.28 | 0 | 0 | 28.98% | 0.3890 | -0.0191 | 0.0510 | 0.0995 | 0.0158 | S | | 43.00 | AMDY 261218C00043000 | 0.25 | 1.50 | 0.15 | 8.91 | 0 | 1 | 32.88% | 0.3244 | -0.0203 | 0.0478 | 0.0823 | 0.0132 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 38.00 | AMDY 261218P00038000 | 1.75 | 3.60 | 6.93 | 6.67 | 0 | 31 | 75.84% | -0.3441 | -0.0475 | 0.0490 | 0.0365 | -0.0178 | S | | 39.00 | AMDY 261218P00039000 | 2.00 | 4.30 | 5.23 | 7.20 | 0 | 26 | 76.15% | -0.3835 | -0.0494 | 0.0508 | 0.0377 | -0.0200 | S | | 40.00 | AMDY 261218P00040000 | 2.80 | 4.80 | 4.00 | 7.74 | 2 | 5 | 82.85% | -0.4208 | -0.0551 | 0.0520 | 0.0355 | -0.0226 | S | | 42.00 | AMDY 261218P00042000 | 3.70 | 6.00 | 5.14 | 8.86 | 0 | 0 | 83.09% | -0.4919 | -0.0563 | 0.0531 | 0.0361 | -0.0269 | S | | 43.00 | AMDY 261218P00043000 | 4.60 | 6.80 | 8.12 | 9.45 | 0 | 3 | 82.04% | -0.5282 | -0.0554 | 0.0530 | 0.0365 | -0.0291 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 30.00 | AMDY 270115C00030000 | 9.80 | 11.40 | 16.56 | 18.43 | 0 | 0 | 212.88% | 0.7867 | -0.0816 | 0.0509 | 0.0079 | 0.0249 | S | | 35.00 | AMDY 270115C00035000 | 4.80 | 6.80 | 6.65 | 16.06 | 0 | 0 | 45.51% | 0.8107 | -0.0168 | 0.0474 | 0.0343 | 0.0483 | S | | 40.00 | AMDY 270115C00040000 | 1.30 | 2.80 | 2.10 | 14.03 | 19 | 23 | 24.73% | 0.5905 | -0.0130 | 0.0679 | 0.0903 | 0.0402 | S | | 41.00 | AMDY 270115C00041000 | 0.90 | 2.45 | 2.26 | 13.65 | 0 | 1 | 34.23% | 0.5128 | -0.0182 | 0.0696 | 0.0669 | 0.0342 | S | | 42.00 | AMDY 270115C00042000 | 0.80 | 2.05 | 0.58 | 13.29 | 0 | 5 | 28.20% | 0.4248 | -0.0147 | 0.0684 | 0.0798 | 0.0291 | S | | 43.00 | AMDY 270115C00043000 | 0.25 | 1.75 | 1.60 | 12.95 | 0 | 6 | 36.02% | 0.3933 | -0.0183 | 0.0671 | 0.0613 | 0.0264 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 30.00 | AMDY 270115P00030000 | 0.15 | 1.85 | 3.00 | 4.16 | 0 | 48 | 74.62% | -0.1321 | -0.0208 | 0.0373 | 0.0165 | -0.0117 | S | | 35.00 | AMDY 270115P00035000 | 1.60 | 3.30 | 2.15 | 6.20 | 5 | 37 | 69.08% | -0.2545 | -0.0287 | 0.0560 | 0.0267 | -0.0230 | S | | 40.00 | AMDY 270115P00040000 | 3.30 | 6.00 | 9.70 | 8.57 | 0 | 159 | 73.03% | -0.4153 | -0.0368 | 0.0680 | 0.0307 | -0.0396 | S | | 41.00 | AMDY 270115P00041000 | 4.50 | 6.40 | 4.90 | 9.08 | 2 | 19 | 68.63% | -0.4506 | -0.0350 | 0.0691 | 0.0331 | -0.0427 | S | | 42.00 | AMDY 270115P00042000 | 4.60 | 7.40 | 6.30 | 9.60 | 0 | 10 | 80.41% | -0.4671 | -0.0413 | 0.0694 | 0.0284 | -0.0465 | S | | 43.00 | AMDY 270115P00043000 | 5.40 | 8.20 | 8.10 | 10.13 | 0 | 17 | 97.47% | -0.4688 | -0.0501 | 0.0694 | 0.0234 | -0.0499 | S | ## More for AMDY - [Quote](https://www.optionistics.com/quotes/stock-quotes/AMDY.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AMDY.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/AMDY.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AMDY) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AMDY.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AMDY.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AMDY.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AMDY.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt