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   0.393 0.448 180.49 0.90

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.50 6.10 5.66 0.00 3142 4851  Q   175 AMD 0.00 0.01 0.01 0.00 12573 13355  Q  
AMD 1.70 3.45 3.10 0.00 5492 4248  Q   177.5 AMD 0.00 0.01 0.01 0.00 31775 9668  Q  
AMD 0.40 0.79 0.55 0.00 74481 14698  Q   180 AMD 0.00 0.01 0.01 0.00 88245 8061  Q  
AMD 0.00 0.01 0.01 0.00 116761 10049  Q   182.5 AMD 1.18 3.45 2.06 0.00 31217 2047  Q  
AMD 0.00 0.01 0.01 0.00 59910 18309  Q   185 AMD 2.69 5.45 4.40 0.00 3056 7990  Q  
AMD 0.00 0.01 0.01 0.00 17660 11842  Q   187.5 AMD 5.85 7.30 6.70 0.00 544 1268  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.20 7.65 7.45 7.91 1137 1496  W   175 AMD 1.65 1.72 1.65 2.08 12066 4541  W  
AMD 5.60 5.75 5.83 6.30 2126 2326  W   177.5 AMD 2.00 2.58 2.50 2.96 12793 1978  W  
AMD 4.25 4.35 4.40 4.89 13582 7296  W   180 AMD 3.60 3.70 3.55 4.05 13298 2560  W  
AMD 3.10 3.20 3.15 3.71 15049 3602  W   182.5 AMD 4.95 5.10 5.02 5.36 4148 1249  W  
AMD 2.24 2.28 2.24 2.75 25842 7413  W   185 AMD 6.50 6.70 6.50 6.89 2715 2807  W  
AMD 1.51 1.65 1.61 1.98 12714 2978  W   187.5 AMD 8.20 8.55 8.30 8.62 361 1465  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.75 9.55 9.10 10.22 152 494  W   175 AMD 3.20 3.35 3.25 3.36 1376 1297  W  
AMD 7.50 7.70 7.75 8.67 386 667  W   177.5 AMD 4.20 4.35 4.18 4.30 584 784  W  
AMD 6.20 6.35 6.39 7.28 1975 1531  W   180 AMD 5.30 5.50 5.30 5.38 1542 1502  W  
AMD 5.05 5.20 5.20 6.04 1848 1471  W   182.5 AMD 6.70 6.90 6.65 6.63 1163 901  W  
AMD 4.00 4.20 4.24 4.96 5386 1464  W   185 AMD 8.05 8.80 8.56 8.02 221 1189  W  
AMD 3.25 3.90 3.39 4.02 479 568  W   187.5 AMD 9.40 10.40 10.38 9.57 17 554  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.40 10.80 10.70 12.59 615 7833  S   175 AMD 4.40 4.50 4.40 4.04 3572 11004  S  
AMD 9.00 9.10 9.15 11.04 657 1461  S   177.5 AMD 5.45 6.20 5.50 4.94 753 3929  S  
AMD 7.70 7.80 7.70 9.62 5008 14983  S   180 AMD 6.65 6.80 6.54 5.98 1802 11804  S  
AMD 6.50 6.65 6.65 8.32 2168 1666  S   182.5 AMD 7.95 8.35 7.95 7.14 862 1445  S  
AMD 5.50 5.60 5.60 7.14 4642 8304  S   185 AMD 9.40 9.85 9.39 8.42 954 4259  S  
AMD 4.60 4.70 4.73 6.09 527 871  S   187.5 AMD 11.00 11.30 11.04 9.82 25 867  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 11.80 14.10 11.70 15.18 44 366  W   175 AMD 5.55 5.75 5.66 4.28 86 723  W  
AMD 10.35 10.65 10.70 13.60 248 434  W   177.5 AMD 6.65 6.85 7.01 5.13 182 408  W  
AMD 9.15 9.40 9.35 12.14 759 4709  W   180 AMD 7.85 8.10 7.95 6.09 838 775  W  
AMD 7.90 8.20 8.20 10.77 672 558  W   182.5 AMD 9.20 9.45 9.25 7.15 210 531  W  
AMD 6.95 7.15 7.15 9.52 312 949  W   185 AMD 10.65 10.90 10.65 8.32 83 468  W  
AMD 6.00 6.25 6.05 8.37 86 468  W   187.5 AMD 11.80 13.40 14.13 9.59 0 98  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 14.55 14.90 15.20 18.08 121 146  W   175 AMD 8.10 8.40 8.18 4.22 33 330  W  
AMD 13.25 13.60 13.20 16.47 30 239  W   177.5 AMD 9.25 9.60 9.63 4.99 12 168  W  
AMD 12.05 13.50 12.30 14.95 239 358  W   180 AMD 10.50 10.85 10.78 5.85 75 602  W  
AMD 9.85 11.25 11.00 13.52 91 235  W   182.5 AMD 11.85 12.15 12.30 6.80 100 34  W  
AMD 9.85 10.15 10.02 12.19 115 209  W   185 AMD 13.30 13.60 13.09 7.85 5 208  W  
AMD 8.90 9.20 8.90 10.94 64 70  W   187.5 AMD 14.80 16.60 15.40 8.98 0 213  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 15.60 17.95 16.53 21.35 10 0  W   175 AMD 9.05 9.30 9.03 3.93 5 0  W  
AMD 14.30 14.55 14.80 19.70 14 0  W   177.5 AMD 10.20 10.40 9.57 4.61 1 0  W  
AMD 11.65 14.95 13.35 18.13 38 0  W   180 AMD 11.40 11.70 11.75 5.37 109 0  W  
AMD 10.20 13.70 12.95 16.64 35 0  W   182.5 AMD 12.80 13.05 13.07 6.21 4 0  W  
AMD 10.90 11.10 11.15 15.22 21 0  W   185 AMD 14.25 14.45 14.53 7.13 13 0  W  
AMD 8.30 10.10 10.08 13.89 3 0  W   187.5 AMD 15.75 17.45 0.00 8.12 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 16.55 16.70 16.50 25.02 618 5409  S   175 AMD 9.80 9.90 9.75 3.50 495 6761  S  
AMD 14.05 14.15 14.20 21.72 3345 9358  S   180 AMD 12.25 12.35 12.25 4.74 816 8568  S  
AMD 11.80 11.95 12.02 18.68 702 3507  S   185 AMD 15.00 15.15 14.95 6.25 552 3238  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.