AMD option chain Advanced Micro Devices, Inc.
Cboe delayed options data · as of 09:33 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.
| 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 | |
| 0 | 0 | 77.6% | 0.98 | 0.0007 | -0.162 | 400 | 0 | 0 | 15 | 49 | 78.0% | -0.02 | 0.0007 | -0.162 | ||
| 0 | 0 | 77.0% | 0.97 | 0.0008 | -0.175 | 405 | 0 | 0 | 1 | 2 | 79.0% | -0.03 | 0.0008 | -0.175 | ||
| 0 | 0 | 75.6% | 0.97 | 0.0009 | -0.190 | 410 | 0 | 0 | 16 | 55 | 79.0% | -0.03 | 0.0009 | -0.190 | ||
| 0 | 0 | 75.5% | 0.97 | 0.0010 | -0.206 | 415 | 0 | 0 | 81.6% | -0.03 | 0.0010 | -0.206 | ||||
| 0 | 0 | 71.6% | 0.96 | 0.0011 | -0.224 | 420 | 0 | 0 | 8 | 7 | 74.2% | -0.04 | 0.0011 | -0.224 | ||
| 0 | 0 | 70.5% | 0.96 | 0.0013 | -0.243 | 425 | 0 | 0 | 1 | 74.9% | -0.04 | 0.0013 | -0.243 | |||
| 0 | 0 | 71.0% | 0.95 | 0.0014 | -0.265 | 430 | 0 | 0 | 4 | 74.2% | -0.05 | 0.0014 | -0.265 | |||
| 0 | 0 | 67.7% | 0.95 | 0.0016 | -0.288 | 435 | 0 | 0 | 1 | 73.7% | -0.05 | 0.0016 | -0.288 | |||
| 0 | 0 | 66.6% | 0.94 | 0.0018 | -0.314 | 440 | 0 | 0 | 22 | 2 | 68.3% | -0.06 | 0.0018 | -0.314 | ||
| 0 | 0 | 65.9% | 0.93 | 0.0020 | -0.342 | 445 | 0 | 0 | 1 | 1 | 66.6% | -0.07 | 0.0021 | -0.343 | ||
| 0 | 0 | 65.5% | 0.92 | 0.0023 | -0.373 | 450 | 0 | 0 | 51 | 272 | 63.3% | -0.08 | 0.0023 | -0.373 | ||
| 0 | 0 | 63.5% | 0.91 | 0.0026 | -0.407 | 455 | 0 | 0 | 2 | 2 | 64.8% | -0.09 | 0.0026 | -0.407 | ||
| 0 | 0 | 63.0% | 0.90 | 0.0029 | -0.443 | 460 | 0 | 0 | 3 | 4 | 63.6% | -0.10 | 0.0029 | -0.444 | ||
| 0 | 0 | 59.5% | 0.88 | 0.0032 | -0.482 | 465 | 0 | 0 | 7 | 4 | 62.7% | -0.12 | 0.0032 | -0.482 | ||
| 0 | 0 | 60.8% | 0.87 | 0.0036 | -0.522 | 470 | 0 | 0 | 20 | 65.4% | -0.13 | 0.0036 | -0.523 | |||
| 0 | 0 | 58.3% | 0.85 | 0.0040 | -0.565 | 475 | 0 | 0 | 32 | 61.6% | -0.15 | 0.0040 | -0.566 | |||
| 0 | 0 | 57.8% | 0.83 | 0.0044 | -0.609 | 480 | 0 | 0 | 2 | 6 | 60.4% | -0.17 | 0.0044 | -0.610 | ||
| 0 | 0 | 57.2% | 0.81 | 0.0048 | -0.653 | 485 | 0 | 0 | 1 | 1 | 57.2% | -0.19 | 0.0048 | -0.654 | ||
| 0 | 0 | 2 | 58.1% | 0.78 | 0.0052 | -0.696 | 490 | 0 | 0 | 2 | 2 | 59.9% | -0.22 | 0.0052 | -0.698 | |
| 0 | 0 | 56.4% | 0.77 | 0.0054 | -0.717 | 492.5 | 0 | 0 | 64 | 58.7% | -0.23 | 0.0054 | -0.719 | |||
| 0 | 0 | 2 | 55.8% | 0.75 | 0.0056 | -0.738 | 495 | 0 | 0 | 9 | 9 | 56.4% | -0.25 | 0.0056 | -0.739 | |
| 0 | 0 | 5 | 57.3% | 0.74 | 0.0058 | -0.757 | 497.5 | 0 | 0 | 2 | 3 | 58.3% | -0.26 | 0.0058 | -0.759 | |
| 0 | 0 | 5 | 5 | 57.1% | 0.72 | 0.0060 | -0.776 | 500 | 0 | 0 | 34 | 40 | 60.5% | -0.28 | 0.0060 | -0.778 |
| 0 | 0 | 56.5% | 0.71 | 0.0062 | -0.794 | 502.5 | 0 | 0 | 12 | 58.8% | -0.29 | 0.0062 | -0.796 | |||
| 0 | 0 | 54.8% | 0.69 | 0.0064 | -0.811 | 505 | 0 | 0 | 5 | 36 | 60.0% | -0.31 | 0.0064 | -0.814 | ||
| 0 | 0 | 56.0% | 0.68 | 0.0066 | -0.827 | 507.5 | 0 | 0 | 3 | 59.2% | -0.32 | 0.0066 | -0.829 | |||
| 0 | 0 | 2 | 55.7% | 0.66 | 0.0067 | -0.841 | 510 | 0 | 0 | 17 | 59.5% | -0.34 | 0.0067 | -0.844 | ||
| 0 | 0 | 56.0% | 0.64 | 0.0069 | -0.854 | 512.5 | 0 | 0 | 1 | 59.2% | -0.36 | 0.0069 | -0.857 | |||
| 0 | 0 | 3 | 2 | 54.4% | 0.63 | 0.0070 | -0.865 | 515 | 0 | 0 | 2 | 4 | 59.0% | -0.37 | 0.0070 | -0.868 |
| 0 | 0 | 53.9% | 0.61 | 0.0071 | -0.875 | 517.5 | 0 | 0 | 2 | 5 | 58.8% | -0.39 | 0.0071 | -0.878 | ||
| 0 | 0 | 53.9% | 0.59 | 0.0072 | -0.883 | 520 | 0 | 0 | 10 | 24 | 58.8% | -0.41 | 0.0072 | -0.886 | ||
| 0 | 0 | 53.7% | 0.57 | 0.0073 | -0.889 | 522.5 | 0 | 0 | 1 | 58.0% | -0.43 | 0.0074 | -0.892 | |||
| 0 | 0 | 53.7% | 0.55 | 0.0074 | -0.893 | 525 | 0 | 0 | 4 | 12 | 57.0% | -0.45 | 0.0074 | -0.897 | ||
| 0 | 0 | 53.7% | 0.53 | 0.0074 | -0.895 | 527.5 | 0 | 0 | 70 | 66 | 58.0% | -0.47 | 0.0075 | -0.899 | ||
| 0 | 0 | 13 | 16 | 56.0% | 0.52 | 0.0075 | -0.895 | 530 | 0 | 0 | 28 | 62 | 57.7% | -0.49 | 0.0075 | -0.900 |
| 0 | 0 | 1 | 56.6% | 0.50 | 0.0075 | -0.894 | 532.5 | 0 | 0 | 40 | 38 | 55.5% | -0.50 | 0.0076 | -0.898 | |
| 0 | 0 | 9 | 9 | 56.7% | 0.48 | 0.0075 | -0.890 | 535 | 0 | 0 | 74 | 153 | 56.3% | -0.52 | 0.0076 | -0.895 |
| 0 | 0 | 56.3% | 0.46 | 0.0075 | -0.885 | 537.5 | 0 | 0 | 1 | 13 | 55.0% | -0.54 | 0.0076 | -0.889 | ||
| 0 | 0 | 53 | 39 | 55.8% | 0.44 | 0.0075 | -0.877 | 540 | 0 | 0 | 35 | 61 | 53.8% | -0.56 | 0.0075 | -0.882 |
| 0 | 0 | 27 | 10 | 56.5% | 0.42 | 0.0074 | -0.868 | 542.5 | 0 | 0 | 8 | 17 | 54.0% | -0.58 | 0.0075 | -0.873 |
| 0 | 0 | 16 | 18 | 54.6% | 0.40 | 0.0074 | -0.857 | 545 | 0 | 0 | 56 | 31 | 55.9% | -0.60 | 0.0074 | -0.862 |
| 0 | 0 | 15 | 16 | 54.9% | 0.39 | 0.0073 | -0.844 | 547.5 | 0 | 0 | 3 | 46 | 55.8% | -0.62 | 0.0074 | -0.850 |
| 0 | 0 | 15 | 26 | 56.1% | 0.37 | 0.0072 | -0.830 | 550 | 0 | 0 | 31 | 155 | 55.6% | -0.63 | 0.0073 | -0.836 |
| 0 | 0 | 1 | 4 | 55.3% | 0.35 | 0.0071 | -0.814 | 552.5 | 0 | 0 | 155 | 55.5% | -0.65 | 0.0072 | -0.820 | |
| 0 | 0 | 4 | 11 | 54.8% | 0.33 | 0.0070 | -0.797 | 555 | 0 | 0 | 2 | 3 | 55.4% | -0.67 | 0.0070 | -0.804 |
| 0 | 0 | 1 | 6 | 55.0% | 0.32 | 0.0068 | -0.778 | 557.5 | 0 | 0 | 2 | 5 | 55.3% | -0.68 | 0.0069 | -0.785 |
| 0 | 0 | 15 | 19 | 54.5% | 0.30 | 0.0067 | -0.759 | 560 | 0 | 0 | 53 | 63 | 55.2% | -0.70 | 0.0068 | -0.766 |
| 0 | 0 | 2 | 12 | 54.7% | 0.29 | 0.0066 | -0.738 | 562.5 | 0 | 0 | 51 | 53 | 55.2% | -0.72 | 0.0066 | -0.746 |
| 0 | 0 | 8 | 163 | 53.8% | 0.27 | 0.0064 | -0.717 | 565 | 0 | 0 | 16 | 20 | 55.2% | -0.73 | 0.0064 | -0.725 |
| 0 | 0 | 1 | 55.0% | 0.26 | 0.0062 | -0.694 | 567.5 | 0 | 0 | 10 | 55.3% | -0.75 | 0.0063 | -0.703 | ||
| 0 | 0 | 1 | 7 | 55.6% | 0.24 | 0.0060 | -0.672 | 570 | 0 | 0 | 11 | 30 | 52.6% | -0.76 | 0.0061 | -0.681 |
| 0 | 0 | 1 | 10 | 55.9% | 0.23 | 0.0058 | -0.648 | 572.5 | 0 | 0 | 6 | 17 | 55.4% | -0.78 | 0.0059 | -0.658 |
| 0 | 0 | 26 | 56.0% | 0.21 | 0.0056 | -0.625 | 575 | 0 | 0 | 1 | 8 | 55.6% | -0.79 | 0.0057 | -0.634 | |
| 0 | 0 | 53.5% | 0.20 | 0.0054 | -0.601 | 577.5 | 0 | 0 | 1 | 5 | 55.9% | -0.80 | 0.0055 | -0.611 | ||
| 0 | 0 | 7 | 14 | 49.8% | 0.19 | 0.0052 | -0.577 | 580 | 0 | 0 | 3 | 35 | 56.1% | -0.82 | 0.0053 | -0.588 |
| 0 | 0 | 4 | 6 | 52.4% | 0.18 | 0.0050 | -0.554 | 582.5 | 0 | 0 | 1 | 46 | 56.3% | -0.83 | 0.0051 | -0.564 |
| 0 | 0 | 18 | 55.2% | 0.17 | 0.0048 | -0.530 | 585 | 0 | 0 | 22 | 74 | 56.3% | -0.84 | 0.0049 | -0.541 | |
| 0 | 0 | 13 | 30 | 53.3% | 0.16 | 0.0046 | -0.507 | 587.5 | 0 | 0 | 1 | 3 | 56.7% | -0.85 | 0.0047 | -0.518 |
| 0 | 0 | 6 | 24 | 55.4% | 0.15 | 0.0044 | -0.484 | 590 | 0 | 0 | 2 | 15 | 57.1% | -0.86 | 0.0045 | -0.495 |
| 0 | 0 | 5 | 8 | 53.7% | 0.14 | 0.0042 | -0.461 | 592.5 | 0 | 0 | 10 | 11 | 57.4% | -0.87 | 0.0043 | -0.472 |
| 0 | 0 | 6 | 25 | 52.3% | 0.13 | 0.0040 | -0.439 | 595 | 0 | 0 | 30 | 38 | 57.6% | -0.88 | 0.0041 | -0.450 |
| 0 | 0 | 4 | 4 | 49.8% | 0.12 | 0.0038 | -0.417 | 597.5 | 0 | 0 | 3 | 57.8% | -0.89 | 0.0039 | -0.429 | |
| 0 | 0 | 79 | 96 | 54.1% | 0.11 | 0.0036 | -0.397 | 600 | 0 | 0 | 2 | 50 | 58.2% | -0.90 | 0.0037 | -0.408 |
| 0 | 0 | 53.9% | 0.10 | 0.0034 | -0.376 | 602.5 | 0 | 0 | 2 | 4 | 58.7% | -0.90 | 0.0035 | -0.388 | ||
| 0 | 0 | 4 | 34 | 52.8% | 0.10 | 0.0033 | -0.357 | 605 | 0 | 0 | 1 | 1 | 55.3% | -0.91 | 0.0034 | -0.368 |
| 0 | 0 | 3 | 9 | 53.0% | 0.09 | 0.0031 | -0.338 | 607.5 | 0 | 0 | 1 | 59.0% | -0.92 | 0.0032 | -0.349 | |
| 0 | 0 | 25 | 54.9% | 0.08 | 0.0029 | -0.320 | 610 | 0 | 0 | 19 | 54.7% | -0.92 | 0.0030 | -0.331 | ||
| 0 | 0 | 3 | 23 | 54.0% | 0.08 | 0.0028 | -0.303 | 612.5 | 0 | 0 | 1 | 24 | 55.0% | -0.93 | 0.0028 | -0.313 |
| 0 | 0 | 5 | 30 | 53.2% | 0.07 | 0.0026 | -0.286 | 615 | 0 | 0 | 1 | 62.4% | -0.94 | 0.0027 | -0.296 | |
| 0 | 0 | 4 | 55.1% | 0.07 | 0.0025 | -0.271 | 617.5 | 0 | 0 | 3 | 62.5% | -0.94 | 0.0025 | -0.280 | ||
| 0 | 0 | 15 | 18 | 54.0% | 0.06 | 0.0023 | -0.256 | 620 | 0 | 0 | 4 | 55.6% | -0.94 | 0.0024 | -0.264 | |
| 0 | 0 | 5 | 5 | 55.4% | 0.06 | 0.0022 | -0.241 | 622.5 | 0 | 0 | 11 | 55.8% | -0.95 | 0.0022 | -0.249 | |
| 0 | 0 | 9 | 55.2% | 0.05 | 0.0021 | -0.228 | 625 | 0 | 0 | 12 | 58.7% | -0.95 | 0.0021 | -0.235 | ||
| 0 | 0 | 5 | 54.0% | 0.05 | 0.0020 | -0.215 | 627.5 | 0 | 0 | 58.6% | -0.96 | 0.0020 | -0.221 | |||
| 0 | 0 | 9 | 54.8% | 0.05 | 0.0018 | -0.203 | 630 | 0 | 0 | 11 | 59.2% | -0.96 | 0.0019 | -0.208 | ||
| 0 | 0 | 2 | 58.2% | 0.04 | 0.0017 | -0.192 | 632.5 | 0 | 0 | 1 | 61.9% | -0.96 | 0.0017 | -0.196 | ||
| 0 | 0 | 1 | 80 | 53.6% | 0.04 | 0.0016 | -0.181 | 635 | 0 | 0 | 1 | 57.3% | -0.97 | 0.0016 | -0.183 | |
| 0 | 0 | 1 | 58.0% | 0.04 | 0.0015 | -0.171 | 637.5 | 0 | 0 | 11 | 57.9% | -0.97 | 0.0015 | -0.172 | ||
| 0 | 0 | 2 | 20 | 54.9% | 0.04 | 0.0014 | -0.162 | 640 | 0 | 0 | 1 | 66.0% | -0.97 | 0.0014 | -0.161 | |
| 0 | 0 | 58.4% | 0.03 | 0.0014 | -0.153 | 642.5 | 0 | 0 | 65.6% | -0.97 | 0.0013 | -0.151 | ||||
| 0 | 0 | 3 | 58.6% | 0.03 | 0.0013 | -0.145 | 645 | 0 | 0 | 5 | 67.6% | -0.98 | 0.0012 | -0.142 | ||
| 0 | 0 | 58.0% | 0.03 | 0.0012 | -0.137 | 647.5 | 0 | 0 | 68.1% | -0.98 | 0.0012 | -0.133 | ||||
| 0 | 0 | 2 | 7 | 53.8% | 0.03 | 0.0011 | -0.130 | 650 | 0 | 0 | 1 | 67.6% | -0.98 | 0.0011 | -0.124 | |
| 0 | 0 | 4 | 4 | 57.4% | 0.03 | 0.0011 | -0.123 | 652.5 | 0 | 0 | 69.7% | -0.98 | 0.0010 | -0.116 | ||
| 0 | 0 | 3 | 60.4% | 0.02 | 0.0010 | -0.117 | 655 | 0 | 0 | 67.2% | -0.98 | 0.0009 | -0.108 | |||
| 0 | 0 | 10 | 63.7% | 0.02 | 0.0010 | -0.111 | 657.5 | 0 | 0 | 60.7% | -0.98 | 0.0009 | -0.101 | |||
| 0 | 0 | 9 | 12 | 54.1% | 0.02 | 0.0009 | -0.105 | 660 | 0 | 0 | 70.3% | -0.99 | 0.0008 | -0.095 | ||
| 0 | 0 | 1 | 63.7% | 0.02 | 0.0008 | -0.100 | 662.5 | 0 | 0 | 61.2% | -0.99 | 0.0008 | -0.089 | |||
| 0 | 0 | 1 | 23 | 58.7% | 0.02 | 0.0008 | -0.095 | 665 | 0 | 0 | 73.4% | -0.99 | 0.0007 | -0.083 | ||
| 0 | 0 | 12 | 59.8% | 0.02 | 0.0008 | -0.091 | 667.5 | 0 | 0 | 70.6% | -0.99 | 0.0007 | -0.077 | |||
| 0 | 0 | 4 | 5 | 64.4% | 0.02 | 0.0007 | -0.087 | 670 | 0 | 0 | 73.5% | -0.99 | 0.0006 | -0.072 | ||
| 0 | 0 | 2 | 1 | 64.1% | 0.02 | 0.0007 | -0.083 | 672.5 | 0 | 0 | 75.9% | -0.99 | 0.0006 | -0.067 | ||
| 0 | 0 | 65.3% | 0.01 | 0.0006 | -0.079 | 675 | 0 | 0 | 76.6% | -0.99 | 0.0005 | -0.063 | ||||
| 0 | 0 | 2 | 68.3% | 0.01 | 0.0006 | -0.076 | 677.5 | 0 | 0 | 77.5% | -0.99 | 0.0005 | -0.059 | |||
| 0 | 0 | 4 | 3 | 69.8% | 0.01 | 0.0006 | -0.072 | 680 | 0 | 0 | 78.4% | -0.99 | 0.0005 | -0.055 | ||
| 0 | 0 | 2 | 69.6% | 0.01 | 0.0006 | -0.070 | 682.5 | 0 | 0 | 80.5% | -0.99 | 0.0004 | -0.052 | |||
| 0 | 0 | 67.3% | 0.01 | 0.0005 | -0.067 | 685 | 0 | 0 | 82.6% | -0.99 | 0.0004 | -0.049 | ||||
| 0 | 0 | 73.2% | 0.01 | 0.0005 | -0.064 | 687.5 | 0 | 0 | 81.1% | -0.99 | 0.0004 | -0.046 | ||||
| 0 | 0 | 71.0% | 0.01 | 0.0005 | -0.062 | 690 | 0 | 0 | 83.0% | -0.99 | 0.0004 | -0.043 | ||||
| 0 | 0 | 1 | 1 | 65.0% | 0.01 | 0.0004 | -0.060 | 692.5 | 0 | 0 | 82.9% | -0.99 | 0.0004 | -0.041 | ||
| 0 | 0 | 73.5% | 0.01 | 0.0004 | -0.058 | 695 | 0 | 0 | 83.8% | -1.00 | 0.0003 | -0.038 | ||||
| 0 | 0 | 79.6% | 0.01 | 0.0004 | -0.056 | 697.5 | 0 | 0 | 80.4% | -1.00 | 0.0003 | -0.036 | ||||
| 0 | 0 | 5 | 74.4% | 0.01 | 0.0004 | -0.054 | 700 | 0 | 0 | 81.2% | -1.00 | 0.0003 | -0.034 | |||
| 0 | 0 | 4 | 5 | 75.2% | 0.01 | 0.0004 | -0.052 | 702.5 | 0 | 0 | 78.4% | -1.00 | 0.0003 | -0.032 | ||
| 0 | 0 | 2 | 77.5% | 0.01 | 0.0004 | -0.050 | 705 | 0 | 0 | 87.3% | -1.00 | 0.0003 | -0.031 | |||
| 0 | 0 | 2 | 82.4% | 0.01 | 0.0004 | -0.049 | 707.5 | 0 | 0 | 83.7% | -1.00 | 0.0002 | -0.029 | |||
| 0 | 0 | 3 | 83.4% | 0.01 | 0.0003 | -0.048 | 710 | 0 | 0 | 91.5% | -1.00 | 0.0002 | -0.028 | |||
| 0 | 0 | 83.4% | 0.01 | 0.0003 | -0.045 | 715 | 0 | 0 | 90.7% | -1.00 | 0.0002 | -0.025 | ||||
| 0 | 0 | 86.1% | 0.01 | 0.0003 | -0.043 | 720 | 0 | 0 | 78.0% | -1.00 | 0.0002 | -0.023 | ||||
| 0 | 0 | 88.1% | 0.01 | 0.0003 | -0.041 | 725 | 0 | 0 | 94.0% | -1.00 | 0.0002 | -0.021 | ||||
| 0 | 0 | 89.3% | 0.01 | 0.0002 | -0.039 | 730 | 0 | 0 | 95.7% | -1.00 | 0.0002 | -0.019 | ||||
| 0 | 0 | 90.7% | 0.01 | 0.0002 | -0.037 | 735 | 0 | 0 | 97.3% | -1.00 | 0.0001 | -0.018 | ||||
| 0 | 0 | 92.2% | 0.01 | 0.0002 | -0.036 | 740 | 0 | 0 | 98.9% | -1.00 | 0.0001 | -0.017 | ||||
| 0 | 0 | 95.2% | 0.01 | 0.0002 | -0.035 | 745 | 0 | 0 | 96.1% | -1.00 | 0.0001 | -0.016 | ||||
| 0 | 0 | 1 | 1 | 90.5% | 0.00 | 0.0002 | -0.034 | 750 | 0 | 0 | 97.7% | -1.00 | 0.0001 | -0.015 | ||
| 0 | 0 | 100.3% | 0.00 | 0.0002 | -0.032 | 755 | 0 | 0 | 99.6% | -1.00 | 0.0001 | -0.014 | ||||
| 0 | 0 | 97.7% | 0.00 | 0.0002 | -0.031 | 760 | 0 | 0 | 100.7% | -1.00 | 0.0001 | -0.013 | ||||
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 28, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs