Bear Put Options for AMD


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Put

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	AMD	165.83	19 Apr '24	15	125.00	0.643	0.11	533	120.00	0.691	0.05	97	0.06	5.00	83.33	0.05
2	AMD	165.83	12 Apr '24	8	135.00	0.640	0.08	677	130.00	0.684	0.03	54	0.05	5.00	100.00	0.04
3	AMD	165.83	12 Apr '24	8	140.00	0.599	0.15	374	135.00	0.640	0.07	677	0.08	5.00	62.50	0.04
4	AMD	165.83	12 Apr '24	8	145.00	0.560	0.30	372	140.00	0.599	0.14	374	0.16	5.00	31.25	0.04
5	AMD	165.83	19 Apr '24	15	130.00	0.606	0.17	72	125.00	0.643	0.09	533	0.08	5.00	62.50	0.04
6	AMD	165.83	19 Apr '24	15	135.00	0.571	0.27	124	130.00	0.606	0.15	72	0.12	5.00	41.67	0.04
7	AMD	165.83	19 Apr '24	15	140.00	0.538	0.45	441	135.00	0.571	0.24	124	0.21	5.00	23.81	0.03
8	AMD	165.83	17 May '24	43	100.00	0.675	0.18	419	95.00	0.706	0.10	20	0.08	5.00	62.50	0.03
9	AMD	165.83	10 May '24	36	115.00	0.623	0.38	10	110.00	0.655	0.19	18	0.19	5.00	26.32	0.03
10	AMD	165.83	26 Apr '24	22	135.00	0.517	0.47	142	130.00	0.547	0.20	103	0.27	5.00	18.52	0.03
11	AMD	165.83	10 May '24	36	120.00	0.594	0.52	6	115.00	0.623	0.29	10	0.23	5.00	21.74	0.03
12	AMD	165.83	21 Jun '24	78	95.00	0.597	0.29	446	90.00	0.622	0.18	12	0.11	5.00	45.45	0.03
13	AMD	165.83	17 May '24	43	110.00	0.627	0.33	3	105.00	0.652	0.20	10	0.13	5.00	38.46	0.03
14	AMD	165.83	17 May '24	43	120.00	0.580	0.64	422	115.00	0.605	0.41	21	0.23	5.00	21.74	0.02
15	AMD	165.83	10 May '24	36	167.50	0.509	12.05	85	165.00	0.533	10.45	117	1.60	2.50	1.56	0.02
16	AMD	165.83	17 May '24	43	105.00	0.652	0.24	10	100.00	0.675	0.14	419	0.10	5.00	50.00	0.02
17	AMD	165.83	21 Jun '24	78	100.00	0.574	0.41	8	95.00	0.597	0.25	446	0.16	5.00	31.25	0.02
18	AMD	165.83	17 Jan '25	288	60.00	0.600	0.50	0	55.00	0.623	0.32	1	0.18	5.00	27.78	0.02
19	AMD	165.83	17 May '24	43	135.00	0.531	1.90	252	130.00	0.553	1.27	707	0.63	5.00	7.94	0.02
20	AMD	165.83	17 May '24	43	115.00	0.605	0.48	21	110.00	0.627	0.29	3	0.19	5.00	26.32	0.02
21	AMD	165.83	19 Apr '24	15	145.00	0.517	0.78	3,580	140.00	0.538	0.41	441	0.37	5.00	13.51	0.02
22	AMD	165.83	21 Mar '25	351	125.00	0.479	10.00	2	120.00	0.498	8.00	17	2.00	5.00	2.50	0.02
23	AMD	165.83	16 Aug '24	134	90.00	0.563	0.61	3	85.00	0.583	0.39	1	0.22	5.00	22.73	0.02
24	AMD	165.83	19 Jul '24	106	100.00	0.543	0.64	11	95.00	0.560	0.42	0	0.22	5.00	22.73	0.02
25	AMD	165.83	17 Jan '25	288	65.00	0.583	0.70	1	60.00	0.600	0.44	0	0.26	5.00	19.23	0.02
26	AMD	165.83	19 Jul '24	106	95.00	0.560	0.50	0	90.00	0.578	0.30	0	0.20	5.00	25.00	0.02
27	AMD	165.83	20 Sep '24	169	90.00	0.543	0.92	7	85.00	0.560	0.60	0	0.32	5.00	15.63	0.02
28	AMD	165.83	21 Jun '24	78	105.00	0.557	0.54	7	100.00	0.574	0.35	8	0.19	5.00	26.32	0.02
29	AMD	165.83	10 May '24	36	130.00	0.571	1.09	28	125.00	0.588	0.69	31	0.40	5.00	12.50	0.02
30	AMD	165.83	17 Jan '25	288	80.00	0.541	1.40	44	75.00	0.558	0.99	105	0.41	5.00	12.20	0.02
31	AMD	165.83	20 Sep '24	169	80.00	0.569	0.56	2	75.00	0.586	0.33	2	0.23	5.00	21.74	0.02
32	AMD	165.83	3 May '24	29	135.00	0.579	1.25	30	130.00	0.595	0.75	95	0.50	5.00	10.00	0.02
33	AMD	165.83	19 Jul '24	106	105.00	0.527	0.85	0	100.00	0.543	0.58	11	0.27	5.00	18.52	0.02
34	AMD	165.83	19 Jul '24	106	110.00	0.511	1.12	9	105.00	0.527	0.77	0	0.35	5.00	14.29	0.02
35	AMD	165.83	17 May '24	43	125.00	0.565	0.91	198	120.00	0.580	0.60	422	0.31	5.00	16.13	0.02
36	AMD	165.83	12 Apr '24	8	152.50	0.522	0.91	1,952	150.00	0.538	0.59	1,563	0.32	2.50	7.81	0.02
37	AMD	165.83	17 Jan '25	288	70.00	0.568	0.89	95	65.00	0.583	0.58	1	0.31	5.00	16.13	0.02
38	AMD	165.83	21 Jun '24	78	110.00	0.542	0.72	20	105.00	0.557	0.49	7	0.23	5.00	21.74	0.02
39	AMD	165.83	10 May '24	36	135.00	0.556	1.55	67	130.00	0.571	1.01	28	0.54	5.00	9.26	0.02
40	AMD	165.83	16 Aug '24	134	100.00	0.535	1.05	6	95.00	0.549	0.71	0	0.34	5.00	14.71	0.01
41	AMD	165.83	16 Aug '24	134	95.00	0.549	0.81	0	90.00	0.563	0.53	3	0.28	5.00	17.86	0.01
42	AMD	165.83	21 Jun '24	78	130.00	0.495	2.53	163	125.00	0.509	1.58	51	0.95	5.00	5.26	0.01
43	AMD	165.83	20 Dec '24	260	80.00	0.548	1.25	26	75.00	0.561	0.77	0	0.48	5.00	10.42	0.01
44	AMD	165.83	26 Apr '24	22	145.00	0.493	1.34	2,820	140.00	0.506	0.73	127	0.61	5.00	8.20	0.01
45	AMD	165.83	21 Jun '24	78	115.00	0.529	0.99	8	110.00	0.542	0.67	20	0.32	5.00	15.63	0.01
46	AMD	165.83	16 Aug '24	134	110.00	0.511	1.76	13	105.00	0.523	1.27	14	0.49	5.00	10.20	0.01
47	AMD	165.83	21 Jun '24	78	120.00	0.516	1.35	50	115.00	0.529	0.94	8	0.41	5.00	12.20	0.01
48	AMD	165.83	20 Jun '25	442	105.00	0.500	6.70	53	100.00	0.512	5.00	4	1.70	5.00	2.94	0.01
49	AMD	165.83	20 Sep '24	169	100.00	0.520	1.50	11	95.00	0.532	1.05	5	0.45	5.00	11.11	0.01
50	AMD	165.83	15 Nov '24	225	90.00	0.540	1.62	40	85.00	0.552	1.10	82	0.52	5.00	9.62	0.01
51	AMD	165.83	18 Oct '24	197	100.00	0.512	1.86	5	95.00	0.525	1.34	14	0.52	5.00	9.62	0.01
52	AMD	165.83	20 Dec '24	260	90.00	0.527	1.94	12	85.00	0.539	1.32	1	0.62	5.00	8.06	0.01
53	AMD	165.83	17 May '24	43	130.00	0.553	1.33	707	125.00	0.565	0.87	198	0.46	5.00	10.87	0.01
54	AMD	165.83	17 Jan '25	288	40.00	0.671	0.18	0	35.00	0.683	0.04	0	0.14	5.00	35.71	0.01
55	AMD	165.83	15 Nov '24	225	100.00	0.519	2.47	45	95.00	0.530	1.86	2	0.61	5.00	8.20	0.01
56	AMD	165.83	20 Sep '24	169	110.00	0.499	2.43	21	105.00	0.510	1.79	2	0.64	5.00	7.81	0.01
57	AMD	165.83	16 Aug '24	134	105.00	0.523	1.36	14	100.00	0.535	0.94	6	0.42	5.00	11.90	0.01
58	AMD	165.83	26 Apr '24	22	140.00	0.506	0.80	127	135.00	0.517	0.35	142	0.45	5.00	11.11	0.01
59	AMD	165.83	3 May '24	29	140.00	0.568	1.87	268	135.00	0.579	1.15	30	0.72	5.00	6.94	0.01
60	AMD	165.83	10 May '24	36	140.00	0.545	2.25	160	135.00	0.556	1.49	67	0.76	5.00	6.58	0.01
61	AMD	165.83	20 Sep '24	169	140.00	0.464	8.75	12	135.00	0.475	7.05	34	1.70	5.00	2.94	0.01
62	AMD	165.83	17 Jan '25	288	100.00	0.507	3.30	37	95.00	0.518	2.54	0	0.76	5.00	6.58	0.01
63	AMD	165.83	20 Sep '24	169	95.00	0.532	1.18	5	90.00	0.543	0.80	7	0.38	5.00	13.16	0.01
64	AMD	165.83	3 May '24	29	145.00	0.557	2.77	126	140.00	0.568	1.74	268	1.03	5.00	4.85	0.01
65	AMD	165.83	19 Jul '24	106	145.00	0.457	7.10	823	140.00	0.468	5.50	156	1.60	5.00	3.13	0.01
66	AMD	165.83	17 Jan '25	288	75.00	0.558	1.12	105	70.00	0.568	0.77	95	0.35	5.00	14.29	0.01
67	AMD	165.83	18 Oct '24	197	95.00	0.525	1.53	14	90.00	0.534	1.03	13	0.50	5.00	10.00	0.01
68	AMD	165.83	16 Aug '24	134	115.00	0.501	2.27	8	110.00	0.511	1.67	13	0.60	5.00	8.33	0.01
69	AMD	165.83	20 Sep '24	169	105.00	0.510	1.91	2	100.00	0.520	1.37	11	0.54	5.00	9.26	0.01
70	AMD	165.83	20 Sep '24	169	85.00	0.560	0.72	0	80.00	0.569	0.45	2	0.27	5.00	18.52	0.01
71	AMD	165.83	15 Nov '24	225	95.00	0.530	1.99	2	90.00	0.540	1.40	40	0.59	5.00	8.47	0.01
72	AMD	165.83	17 Jan '25	288	85.00	0.532	1.74	9	80.00	0.541	1.27	44	0.47	5.00	10.64	0.01
73	AMD	165.83	3 May '24	29	130.00	0.595	0.85	95	125.00	0.604	0.43	12	0.42	5.00	11.90	0.01
74	AMD	165.83	16 Aug '24	134	135.00	0.475	5.95	55	130.00	0.484	4.55	25	1.40	5.00	3.57	0.01
75	AMD	165.83	19 Jul '24	106	125.00	0.485	2.63	134	120.00	0.494	1.91	159	0.72	5.00	6.94	0.01
76	AMD	165.83	19 Jul '24	106	115.00	0.502	1.48	37	110.00	0.511	1.05	9	0.43	5.00	11.63	0.01
77	AMD	165.83	16 Aug '24	134	145.00	0.465	8.85	54	140.00	0.474	7.05	116	1.80	5.00	2.78	0.01
78	AMD	165.83	12 Apr '24	8	155.00	0.514	1.30	1,095	152.50	0.522	0.85	1,952	0.45	2.50	5.56	0.01
79	AMD	165.83	18 Oct '24	197	110.00	0.496	2.95	2	105.00	0.505	2.25	5	0.70	5.00	7.14	0.01
80	AMD	165.83	21 Mar '25	351	105.00	0.502	5.30	2	100.00	0.510	2.70	2	2.60	5.00	1.92	0.01
81	AMD	165.83	19 Jul '24	106	120.00	0.494	2.00	159	115.00	0.502	1.43	37	0.57	5.00	8.77	0.01
82	AMD	165.83	20 Dec '24	260	85.00	0.539	1.56	1	80.00	0.548	1.06	26	0.50	5.00	10.00	0.01
83	AMD	165.83	26 Apr '24	22	160.00	0.473	5.15	944	157.50	0.481	4.00	703	1.15	2.50	2.17	0.01
84	AMD	165.83	15 Nov '24	225	110.00	0.507	3.80	1	105.00	0.515	2.97	95	0.83	5.00	6.02	0.01
85	AMD	165.83	17 Jan '25	288	90.00	0.524	2.12	19	85.00	0.532	1.61	9	0.51	5.00	9.80	0.01
86	AMD	165.83	20 Sep '24	169	115.00	0.491	3.10	22	110.00	0.499	2.30	21	0.80	5.00	6.25	0.01
87	AMD	165.83	26 Apr '24	22	152.50	0.479	2.74	178	150.00	0.486	2.06	796	0.68	2.50	3.68	0.01
88	AMD	165.83	3 May '24	29	167.50	0.543	11.20	224	165.00	0.551	9.65	540	1.55	2.50	1.61	0.01
89	AMD	165.83	18 Oct '24	197	105.00	0.505	2.37	5	100.00	0.512	1.76	5	0.61	5.00	8.20	0.01
90	AMD	165.83	20 Dec '24	260	100.00	0.514	2.93	15	95.00	0.521	2.23	2	0.70	5.00	7.14	0.01
91	AMD	165.83	21 Jun '24	78	125.00	0.509	1.85	51	120.00	0.516	1.29	50	0.56	5.00	8.93	0.01
92	AMD	165.83	20 Dec '24	260	145.00	0.473	14.30	8	140.00	0.480	12.15	11	2.15	5.00	2.33	0.01
93	AMD	165.83	19 Jul '24	106	130.00	0.478	3.40	273	125.00	0.485	2.50	134	0.90	5.00	5.56	0.01
94	AMD	165.83	15 Nov '24	225	115.00	0.499	4.65	2	110.00	0.507	3.65	1	1.00	5.00	5.00	0.01
95	AMD	165.83	18 Oct '24	197	145.00	0.463	11.50	39	140.00	0.470	9.55	1,505	1.95	5.00	2.56	0.01
96	AMD	165.83	3 May '24	29	162.50	0.546	8.65	142	160.00	0.553	7.30	673	1.35	2.50	1.85	0.01
97	AMD	165.83	20 Dec '24	260	105.00	0.508	3.65	1	100.00	0.514	2.81	15	0.84	5.00	5.95	0.01
98	AMD	165.83	18 Oct '24	197	115.00	0.490	3.70	10	110.00	0.496	2.84	2	0.86	5.00	5.81	0.01
99	AMD	165.83	18 Oct '24	197	120.00	0.484	4.55	17	115.00	0.490	3.55	10	1.00	5.00	5.00	0.01
100	AMD	165.83	18 Oct '24	197	90.00	0.534	1.21	13	85.00	0.541	0.78	86	0.43	5.00	11.63	0.01

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.

Option Spread Screener Report Date: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: