AMD option chain Advanced Micro Devices, Inc.
Cboe delayed options data · as of 14:03 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±12.0% (394.40–501.85) · ATM IV 47.5% · P/C open interest 1.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 221.25 | 227.10 | 1.00 | 0.0001 | 0.000 | 225 | 0.0300 | 0.4200 | 18 | 91.0% | -0.00 | 0.0001 | -0.017 | ||||
| 216.30 | 222.15 | 1.00 | 0.0001 | 0.000 | 230 | 0.0300 | 0.4000 | 10 | 87.9% | -0.00 | 0.0001 | -0.018 | ||||
| 211.30 | 217.20 | 1.00 | 0.0001 | 0.000 | 235 | 0.0200 | 0.4400 | 14 | 86.0% | -0.00 | 0.0001 | -0.019 | ||||
| 206.15 | 212.25 | 1.00 | 0.0001 | 0.000 | 240 | 0.0100 | 0.2900 | 32 | 79.3% | -0.00 | 0.0001 | -0.021 | ||||
| 201.15 | 207.65 | 0.99 | 0.0001 | 0.000 | 245 | 0.0100 | 0.3600 | 5 | 78.8% | -0.01 | 0.0001 | -0.022 | ||||
| 196.70 | 202.35 | 1 | 66.2% | 0.99 | 0.0001 | 0.000 | 250 | 0.0100 | 0.3100 | 4 | 75.1% | -0.01 | 0.0001 | -0.024 | ||
| 191.45 | 196.60 | 0.99 | 0.0002 | 0.000 | 255 | 0.0200 | 0.5100 | 2 | 5 | 77.3% | -0.01 | 0.0002 | -0.025 | |||
| 186.50 | 192.25 | 0.99 | 0.0002 | 0.000 | 260 | 0.0300 | 0.4900 | 6 | 74.7% | -0.01 | 0.0002 | -0.027 | ||||
| 181.90 | 187.35 | 63.1% | 0.99 | 0.0002 | 0.000 | 265 | 0.0700 | 0.5400 | 3 | 73.9% | -0.01 | 0.0002 | -0.029 | |||
| 176.60 | 182.30 | 0.99 | 0.0002 | 0.000 | 270 | 0.2000 | 0.5000 | 3 | 72.8% | -0.01 | 0.0002 | -0.031 | ||||
| 172.15 | 177.35 | 2 | 63.8% | 0.99 | 0.0003 | 0.000 | 275 | 0.2500 | 0.4600 | 16 | 70.6% | -0.01 | 0.0003 | -0.033 | ||
| 166.70 | 171.90 | 0.99 | 0.0003 | 0.000 | 280 | 0.1900 | 0.4600 | 13 | 67.5% | -0.01 | 0.0003 | -0.035 | ||||
| 161.75 | 167.45 | 0.99 | 0.0003 | 0.000 | 285 | 0.2700 | 0.5100 | 4 | 33 | 66.9% | -0.01 | 0.0003 | -0.038 | |||
| 156.80 | 162.60 | 49.5% | 0.99 | 0.0004 | 0.000 | 290 | 0.1500 | 0.4600 | 39 | 62.5% | -0.01 | 0.0004 | -0.040 | |||
| 151.90 | 157.60 | 50.3% | 0.99 | 0.0004 | 0.000 | 295 | 0.2700 | 0.5300 | 9 | 34 | 62.6% | -0.01 | 0.0004 | -0.043 | ||
| 146.95 | 152.65 | 1 | 50.3% | 0.98 | 0.0004 | 0.000 | 300 | 0.1400 | 0.6000 | 53 | 59.7% | -0.02 | 0.0004 | -0.047 | ||
| 142.55 | 147.70 | 58.1% | 0.98 | 0.0005 | 0.000 | 305 | 0.0100 | 1.48 | 4 | 64.0% | -0.02 | 0.0005 | -0.050 | |||
| 137.15 | 142.90 | 53.1% | 0.98 | 0.0006 | 0.000 | 310 | 0.2200 | 0.7000 | 27 | 57.2% | -0.02 | 0.0006 | -0.054 | |||
| 132.25 | 137.90 | 51.7% | 0.98 | 0.0006 | -0.003 | 315 | 0.2300 | 1.62 | 2 | 61.6% | -0.02 | 0.0006 | -0.059 | |||
| 127.80 | 133.00 | 55.1% | 0.97 | 0.0007 | -0.010 | 320 | 0.0100 | 1.07 | 75 | 54.2% | -0.03 | 0.0007 | -0.064 | |||
| 122.45 | 128.15 | 51.1% | 0.97 | 0.0008 | -0.017 | 325 | 0.1300 | 1.63 | 2 | 56.5% | -0.03 | 0.0008 | -0.070 | |||
| 117.60 | 123.35 | 51.2% | 0.97 | 0.0009 | -0.026 | 330 | 0.2500 | 1.75 | 43 | 55.5% | -0.03 | 0.0009 | -0.076 | |||
| 112.75 | 118.50 | 50.6% | 0.96 | 0.0010 | -0.035 | 335 | 0.3900 | 1.89 | 7 | 54.5% | -0.04 | 0.0010 | -0.083 | |||
| 108.70 | 113.75 | 53.9% | 0.96 | 0.0012 | -0.044 | 340 | 0.5500 | 2.05 | 47 | 53.5% | -0.04 | 0.0012 | -0.090 | |||
| 103.65 | 108.95 | 51.9% | 0.95 | 0.0013 | -0.055 | 345 | 1.13 | 2.38 | 6 | 54.5% | -0.05 | 0.0013 | -0.099 | |||
| 98.35 | 104.35 | 1 | 49.8% | 0.95 | 0.0015 | -0.066 | 350 | 1.16 | 2.43 | 5 | 14 | 52.4% | -0.05 | 0.0015 | -0.108 | |
| 94.40 | 99.65 | 51.7% | 0.94 | 0.0017 | -0.079 | 355 | 1.21 | 2.71 | 3 | 51.0% | -0.06 | 0.0017 | -0.119 | |||
| 89.70 | 94.95 | 50.8% | 0.93 | 0.0019 | -0.093 | 360 | 1.90 | 2.76 | 1 | 52 | 50.7% | -0.07 | 0.0019 | -0.131 | ||
| 85.10 | 90.30 | 50.1% | 0.92 | 0.0021 | -0.107 | 365 | 2.11 | 3.40 | 2 | 12 | 50.3% | -0.08 | 0.0021 | -0.143 | ||
| 80.55 | 85.80 | 49.6% | 0.91 | 0.0023 | -0.123 | 370 | 2.82 | 3.80 | 6 | 38 | 50.2% | -0.09 | 0.0024 | -0.157 | ||
| 76.05 | 81.35 | 49.0% | 0.90 | 0.0026 | -0.140 | 375 | 3.35 | 4.10 | 3 | 40 | 49.3% | -0.11 | 0.0026 | -0.172 | ||
| 72.05 | 77.05 | 1 | 49.4% | 0.88 | 0.0029 | -0.158 | 380 | 3.85 | 4.65 | 11 | 67 | 48.6% | -0.12 | 0.0029 | -0.188 | |
| 68.35 | 72.45 | 49.4% | 0.86 | 0.0032 | -0.176 | 385 | 4.50 | 5.60 | 4 | 37 | 48.5% | -0.14 | 0.0032 | -0.205 | ||
| 64.15 | 68.50 | 49.3% | 0.85 | 0.0035 | -0.195 | 390 | 5.45 | 6.00 | 30 | 44 | 47.8% | -0.16 | 0.0035 | -0.222 | ||
| 60.20 | 64.25 | 48.9% | 0.83 | 0.0038 | -0.214 | 395 | 6.25 | 7.00 | 9 | 74 | 47.5% | -0.18 | 0.0038 | -0.239 | ||
| 56.45 | 59.55 | 15 | 47.9% | 0.80 | 0.0041 | -0.233 | 400 | 7.25 | 8.80 | 21 | 93 | 48.2% | -0.20 | 0.0041 | -0.256 | |
| 52.25 | 56.65 | 48.3% | 0.78 | 0.0044 | -0.252 | 405 | 8.35 | 9.80 | 2 | 68 | 47.7% | -0.22 | 0.0044 | -0.273 | ||
| 48.90 | 52.30 | 1 | 47.7% | 0.76 | 0.0046 | -0.270 | 410 | 9.65 | 11.40 | 3 | 95 | 47.8% | -0.24 | 0.0047 | -0.289 | |
| 45.50 | 49.00 | 1 | 47.9% | 0.73 | 0.0049 | -0.287 | 415 | 10.95 | 12.40 | 86 | 47.0% | -0.27 | 0.0049 | -0.304 | ||
| 42.60 | 44.95 | 2 | 47.5% | 0.71 | 0.0051 | -0.302 | 420 | 12.50 | 15.30 | 132 | 48.2% | -0.30 | 0.0052 | -0.318 | ||
| 39.00 | 42.15 | 3 | 47.5% | 0.68 | 0.0053 | -0.316 | 425 | 14.05 | 17.15 | 1 | 33 | 47.9% | -0.32 | 0.0054 | -0.330 | |
| 36.00 | 39.30 | 4 | 47.7% | 0.65 | 0.0055 | -0.329 | 430 | 16.05 | 19.00 | 2 | 76 | 47.8% | -0.35 | 0.0056 | -0.340 | |
| 33.20 | 36.45 | 2 | 47.8% | 0.62 | 0.0057 | -0.339 | 435 | 18.30 | 21.40 | 31 | 48.2% | -0.38 | 0.0057 | -0.349 | ||
| 30.15 | 33.15 | 1 | 14 | 46.9% | 0.59 | 0.0058 | -0.347 | 440 | 20.45 | 23.15 | 3 | 29 | 47.6% | -0.41 | 0.0058 | -0.355 |
| 28.10 | 29.95 | 3 | 46.9% | 0.56 | 0.0059 | -0.353 | 445 | 22.75 | 26.00 | 4 | 77 | 47.9% | -0.44 | 0.0060 | -0.360 | |
| 25.65 | 27.85 | 10 | 34 | 47.1% | 0.53 | 0.0059 | -0.358 | 450 | 25.20 | 28.75 | 2 | 28 | 47.9% | -0.47 | 0.0060 | -0.362 |
| 23.35 | 25.90 | 1 | 22 | 47.4% | 0.50 | 0.0060 | -0.360 | 455 | 28.00 | 31.55 | 13 | 25 | 48.1% | -0.50 | 0.0060 | -0.363 |
| 21.30 | 23.40 | 7 | 25 | 47.2% | 0.47 | 0.0059 | -0.360 | 460 | 30.90 | 34.50 | 10 | 16 | 48.2% | -0.53 | 0.0060 | -0.361 |
| 19.10 | 21.65 | 4 | 14 | 47.2% | 0.45 | 0.0059 | -0.358 | 465 | 33.70 | 37.60 | 88 | 48.1% | -0.56 | 0.0060 | -0.357 | |
| 17.65 | 19.90 | 4 | 33 | 47.6% | 0.42 | 0.0058 | -0.354 | 470 | 36.85 | 40.85 | 1 | 52 | 48.2% | -0.59 | 0.0059 | -0.352 |
| 15.85 | 18.25 | 1 | 27 | 47.7% | 0.39 | 0.0057 | -0.348 | 475 | 39.95 | 44.25 | 14 | 48.1% | -0.62 | 0.0058 | -0.344 | |
| 14.45 | 16.60 | 1 | 103 | 47.8% | 0.36 | 0.0056 | -0.341 | 480 | 43.20 | 47.75 | 50 | 48.1% | -0.64 | 0.0057 | -0.336 | |
| 12.95 | 15.00 | 1 | 38 | 47.7% | 0.34 | 0.0054 | -0.333 | 485 | 46.50 | 50.20 | 39 | 46.8% | -0.67 | 0.0056 | -0.326 | |
| 11.65 | 13.55 | 43 | 47.6% | 0.31 | 0.0053 | -0.323 | 490 | 50.55 | 55.25 | 6 | 48.6% | -0.69 | 0.0054 | -0.314 | ||
| 10.45 | 12.30 | 1 | 34 | 47.7% | 0.29 | 0.0051 | -0.313 | 495 | 53.80 | 59.20 | 2 | 48.3% | -0.72 | 0.0052 | -0.302 | |
| 9.55 | 11.15 | 5 | 38 | 48.0% | 0.27 | 0.0049 | -0.302 | 500 | 57.95 | 63.15 | 17 | 48.7% | -0.74 | 0.0050 | -0.289 | |
| 8.55 | 10.05 | 1 | 20 | 48.0% | 0.25 | 0.0047 | -0.290 | 505 | 61.60 | 67.15 | 20 | 48.4% | -0.76 | 0.0048 | -0.276 | |
| 7.30 | 8.30 | 7 | 29 | 46.7% | 0.23 | 0.0045 | -0.278 | 510 | 66.10 | 71.25 | 19 | 49.0% | -0.78 | 0.0046 | -0.262 | |
| 6.60 | 8.25 | 2 | 6 | 47.9% | 0.21 | 0.0042 | -0.265 | 515 | 70.05 | 75.45 | 13 | 48.9% | -0.80 | 0.0044 | -0.248 | |
| 6.15 | 7.40 | 3 | 51 | 48.3% | 0.19 | 0.0040 | -0.253 | 520 | 74.75 | 79.70 | 1 | 49.6% | -0.82 | 0.0042 | -0.234 | |
| 5.45 | 6.65 | 3 | 20 | 48.3% | 0.18 | 0.0038 | -0.240 | 525 | 78.35 | 84.05 | 48.7% | -0.83 | 0.0040 | -0.219 | ||
| 4.90 | 6.05 | 2 | 35 | 48.6% | 0.16 | 0.0036 | -0.228 | 530 | 83.50 | 88.45 | 1 | 49.9% | -0.85 | 0.0037 | -0.206 | |
| 4.30 | 5.45 | 1 | 12 | 48.6% | 0.15 | 0.0034 | -0.216 | 535 | 87.50 | 92.95 | 7 | 49.5% | -0.86 | 0.0035 | -0.192 | |
| 3.70 | 4.75 | 7 | 18 | 48.2% | 0.14 | 0.0032 | -0.205 | 540 | 92.10 | 97.50 | 49.8% | -0.88 | 0.0033 | -0.178 | ||
| 3.35 | 4.40 | 5 | 48.7% | 0.13 | 0.0030 | -0.193 | 545 | 96.75 | 102.05 | 50.1% | -0.89 | 0.0031 | -0.165 | |||
| 3.00 | 3.95 | 2 | 69 | 48.8% | 0.12 | 0.0028 | -0.183 | 550 | 101.75 | 106.70 | 1 | 51.1% | -0.90 | 0.0029 | -0.152 | |
| 2.62 | 3.35 | 1 | 8 | 48.5% | 0.11 | 0.0026 | -0.172 | 555 | 106.10 | 111.40 | 50.7% | -0.91 | 0.0027 | -0.140 | ||
| 2.11 | 3.05 | 7 | 48.2% | 0.10 | 0.0024 | -0.163 | 560 | 110.60 | 116.10 | 50.5% | -0.92 | 0.0026 | -0.127 | |||
| 1.87 | 2.96 | 16 | 48.9% | 0.09 | 0.0023 | -0.153 | 565 | 115.20 | 120.85 | 50.4% | -0.93 | 0.0024 | -0.115 | |||
| 1.88 | 2.84 | 231 | 50.1% | 0.08 | 0.0021 | -0.144 | 570 | 120.20 | 125.65 | 51.3% | -0.93 | 0.0022 | -0.104 | |||
| 1.70 | 3.15 | 12 | 51.8% | 0.08 | 0.0020 | -0.136 | 575 | 124.95 | 130.45 | 51.4% | -0.94 | 0.0022 | -0.093 | |||
| 1.37 | 3.05 | 10 | 52.1% | 0.07 | 0.0018 | -0.128 | 580 | 129.80 | 135.30 | 51.8% | -0.95 | 0.0021 | -0.081 | |||
| 1.29 | 2.46 | 2 | 3 | 51.6% | 0.06 | 0.0017 | -0.121 | 585 | 134.85 | 140.15 | 52.8% | -0.95 | 0.0020 | -0.070 | ||
| 1.31 | 1.95 | 2 | 32 | 51.4% | 0.06 | 0.0016 | -0.114 | 590 | 139.70 | 145.05 | 53.2% | -0.96 | 0.0019 | -0.060 | ||
| 0.8900 | 2.40 | 1 | 52.7% | 0.05 | 0.0015 | -0.108 | 595 | 144.65 | 149.95 | 53.9% | -0.97 | 0.0018 | -0.059 | |||
| 0.9700 | 2.36 | 26 | 54.1% | 0.05 | 0.0014 | -0.102 | 600 | 149.20 | 154.85 | 52.5% | -0.97 | 0.0017 | -0.059 | |||
| 0.6300 | 1.60 | 10 | 51.3% | 0.05 | 0.0013 | -0.096 | 605 | 154.20 | 159.75 | 53.1% | -0.97 | 0.0016 | -0.058 | |||
| 0.4900 | 1.69 | 3 | 52.2% | 0.04 | 0.0012 | -0.091 | 610 | 159.50 | 164.65 | 55.5% | -0.98 | 0.0015 | -0.055 | |||
| 0.3800 | 1.88 | 53.7% | 0.04 | 0.0011 | -0.086 | 615 | 164.35 | 169.50 | 54.8% | -0.98 | 0.0014 | -0.052 | ||||
| 0.2700 | 1.29 | 41 | 51.5% | 0.04 | 0.0010 | -0.081 | 620 | 169.10 | 175.15 | 58.5% | -0.99 | 0.0013 | -0.064 | |||
| 0.1800 | 1.68 | 54.1% | 0.03 | 0.0010 | -0.077 | 625 | 174.15 | 180.10 | 59.6% | -0.99 | 0.0011 | -0.079 | ||||
| 0.2000 | 1.60 | 2 | 54.9% | 0.03 | 0.0009 | -0.072 | 630 | 179.35 | 185.05 | 61.6% | -0.99 | 0.0009 | -0.090 | |||
| 0.0300 | 1.69 | 1 | 55.5% | 0.03 | 0.0009 | -0.069 | 635 | 184.25 | 190.00 | 61.9% | -0.99 | 0.0008 | -0.098 | |||
| 0.0100 | 1.63 | 4 | 56.1% | 0.03 | 0.0008 | -0.065 | 640 | 189.25 | 195.00 | 63.1% | -0.99 | 0.0006 | -0.105 | |||
| 0.0100 | 1.50 | 1 | 56.4% | 0.03 | 0.0008 | -0.062 | 645 | 194.25 | 200.00 | 64.2% | -1.00 | 0.0005 | -0.110 | |||
| 0.0100 | 1.00 | 16 | 54.1% | 0.02 | 0.0007 | -0.059 | 650 | 199.30 | 204.95 | 65.3% | -1.00 | 0.0004 | -0.122 | |||
| 0.0100 | 1.48 | 1 | 58.3% | 0.02 | 0.0007 | -0.056 | 655 | 204.40 | 209.95 | 67.0% | -1.00 | 0.0003 | -0.134 | |||
| 0.0500 | 0.6800 | 3 | 53.6% | 0.02 | 0.0006 | -0.053 | 660 | 209.30 | 214.95 | 67.5% | -1.00 | 0.0002 | -0.143 | |||
| 0.0500 | 1.40 | 2 | 59.9% | 0.02 | 0.0006 | -0.051 | 665 | 214.30 | 219.95 | 68.6% | -1.00 | 0.0002 | -0.151 | |||
| 0.0500 | 0.5900 | 54.4% | 0.02 | 0.0006 | -0.048 | 670 | 219.35 | 224.95 | 69.9% | -1.00 | 0.0001 | -0.157 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs