AMD option chain Advanced Micro Devices, Inc.
Cboe delayed options data · as of 15:33 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.
This expiration prices a move of about ±24.3% (411.25–675.45) · ATM IV 53.0% · P/C open interest 1.07
| 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 | |
| 266.30 | 270.85 | 45 | 55.3% | 0.97 | 0.0003 | -0.016 | 280 | 2.04 | 2.58 | 186 | 66.7% | -0.03 | 0.0003 | -0.050 | ||
| 256.80 | 262.60 | 54 | 60.2% | 0.97 | 0.0003 | -0.022 | 290 | 2.45 | 2.70 | 1,202 | 64.9% | -0.03 | 0.0003 | -0.055 | ||
| 247.30 | 253.10 | 122 | 59.3% | 0.97 | 0.0004 | -0.029 | 300 | 2.78 | 3.15 | 1,465 | 63.7% | -0.03 | 0.0004 | -0.060 | ||
| 237.90 | 243.70 | 24 | 58.7% | 0.96 | 0.0004 | -0.035 | 310 | 3.25 | 3.65 | 451 | 62.7% | -0.04 | 0.0004 | -0.066 | ||
| 228.55 | 234.40 | 36 | 58.0% | 0.96 | 0.0005 | -0.043 | 320 | 3.65 | 4.15 | 645 | 61.3% | -0.04 | 0.0005 | -0.072 | ||
| 219.25 | 223.95 | 15 | 55.1% | 0.95 | 0.0005 | -0.051 | 330 | 4.50 | 4.80 | 9 | 1,080 | 60.8% | -0.05 | 0.0006 | -0.079 | |
| 210.25 | 216.00 | 26 | 56.9% | 0.94 | 0.0006 | -0.060 | 340 | 5.15 | 5.60 | 586 | 59.9% | -0.06 | 0.0006 | -0.087 | ||
| 201.05 | 207.00 | 32 | 56.2% | 0.93 | 0.0007 | -0.070 | 350 | 6.00 | 6.55 | 1,060 | 59.2% | -0.07 | 0.0007 | -0.096 | ||
| 192.20 | 197.45 | 35 | 55.0% | 0.92 | 0.0008 | -0.080 | 360 | 6.95 | 7.45 | 1,312 | 58.4% | -0.08 | 0.0008 | -0.105 | ||
| 183.45 | 188.30 | 69 | 54.2% | 0.91 | 0.0009 | -0.091 | 370 | 8.10 | 8.60 | 895 | 57.8% | -0.09 | 0.0009 | -0.115 | ||
| 174.85 | 179.70 | 32 | 53.9% | 0.90 | 0.0010 | -0.103 | 380 | 9.35 | 9.90 | 14 | 1,905 | 57.2% | -0.10 | 0.0010 | -0.125 | |
| 166.50 | 171.35 | 65 | 53.8% | 0.89 | 0.0011 | -0.115 | 390 | 10.85 | 11.45 | 11 | 771 | 56.8% | -0.11 | 0.0011 | -0.136 | |
| 158.25 | 164.50 | 2 | 154 | 54.6% | 0.88 | 0.0012 | -0.127 | 400 | 12.50 | 13.20 | 2 | 2,035 | 56.4% | -0.13 | 0.0012 | -0.147 |
| 150.25 | 155.80 | 35 | 53.8% | 0.86 | 0.0013 | -0.139 | 410 | 14.15 | 15.15 | 1,866 | 55.9% | -0.14 | 0.0013 | -0.159 | ||
| 142.45 | 147.50 | 183 | 53.3% | 0.84 | 0.0014 | -0.152 | 420 | 16.20 | 17.40 | 2,615 | 55.7% | -0.16 | 0.0014 | -0.170 | ||
| 134.90 | 140.05 | 144 | 53.2% | 0.83 | 0.0015 | -0.164 | 430 | 18.75 | 19.75 | 23 | 711 | 55.5% | -0.18 | 0.0015 | -0.182 | |
| 127.60 | 132.80 | 93 | 53.1% | 0.81 | 0.0016 | -0.176 | 440 | 21.30 | 22.40 | 1 | 420 | 55.3% | -0.19 | 0.0016 | -0.193 | |
| 121.55 | 126.30 | 1 | 204 | 53.9% | 0.79 | 0.0017 | -0.188 | 450 | 24.00 | 25.30 | 4 | 3,011 | 55.1% | -0.21 | 0.0017 | -0.203 |
| 114.40 | 118.80 | 249 | 53.2% | 0.77 | 0.0018 | -0.199 | 460 | 27.00 | 28.45 | 65 | 1,603 | 54.8% | -0.23 | 0.0018 | -0.214 | |
| 107.40 | 111.95 | 147 | 52.8% | 0.75 | 0.0019 | -0.209 | 470 | 30.25 | 31.80 | 1 | 490 | 54.6% | -0.26 | 0.0019 | -0.223 | |
| 101.05 | 106.25 | 1 | 257 | 52.9% | 0.73 | 0.0020 | -0.219 | 480 | 33.95 | 35.25 | 10 | 716 | 54.5% | -0.28 | 0.0020 | -0.232 |
| 96.35 | 99.45 | 55 | 155 | 53.1% | 0.70 | 0.0020 | -0.228 | 490 | 37.60 | 39.40 | 1,022 | 54.4% | -0.30 | 0.0021 | -0.240 | |
| 90.60 | 94.30 | 4 | 404 | 53.4% | 0.68 | 0.0021 | -0.236 | 500 | 41.65 | 43.20 | 2 | 685 | 54.1% | -0.32 | 0.0021 | -0.247 |
| 84.05 | 88.20 | 1 | 712 | 52.6% | 0.66 | 0.0022 | -0.243 | 510 | 45.65 | 48.35 | 6 | 704 | 54.2% | -0.35 | 0.0022 | -0.254 |
| 79.55 | 83.75 | 472 | 53.2% | 0.64 | 0.0022 | -0.249 | 520 | 50.50 | 51.15 | 28 | 525 | 53.4% | -0.37 | 0.0023 | -0.259 | |
| 74.50 | 77.60 | 14 | 477 | 52.7% | 0.61 | 0.0023 | -0.254 | 530 | 55.35 | 57.90 | 5 | 521 | 54.1% | -0.39 | 0.0023 | -0.264 |
| 69.65 | 72.70 | 61 | 348 | 52.6% | 0.59 | 0.0023 | -0.258 | 540 | 60.40 | 61.45 | 6 | 754 | 53.4% | -0.42 | 0.0024 | -0.267 |
| 65.30 | 68.25 | 5 | 798 | 52.7% | 0.57 | 0.0023 | -0.262 | 550 | 65.30 | 68.30 | 13 | 987 | 53.8% | -0.44 | 0.0024 | -0.270 |
| 62.05 | 63.65 | 491 | 52.9% | 0.54 | 0.0024 | -0.264 | 560 | 71.35 | 74.10 | 7 | 329 | 53.9% | -0.46 | 0.0024 | -0.271 | |
| 58.50 | 59.50 | 1 | 1,038 | 53.1% | 0.52 | 0.0024 | -0.265 | 570 | 76.50 | 80.00 | 2 | 663 | 53.6% | -0.49 | 0.0025 | -0.272 |
| 54.65 | 55.30 | 64 | 675 | 53.0% | 0.50 | 0.0024 | -0.266 | 580 | 82.40 | 85.75 | 6 | 347 | 53.4% | -0.51 | 0.0025 | -0.272 |
| 49.30 | 51.90 | 468 | 52.2% | 0.48 | 0.0024 | -0.266 | 590 | 89.40 | 92.65 | 786 | 53.9% | -0.53 | 0.0025 | -0.271 | ||
| 45.90 | 48.55 | 8 | 1,093 | 52.3% | 0.45 | 0.0024 | -0.264 | 600 | 95.55 | 99.40 | 930 | 53.8% | -0.56 | 0.0025 | -0.269 | |
| 42.45 | 45.55 | 2 | 255 | 52.3% | 0.43 | 0.0024 | -0.262 | 610 | 101.35 | 106.05 | 782 | 53.3% | -0.58 | 0.0025 | -0.267 | |
| 39.65 | 42.50 | 10 | 1,209 | 52.3% | 0.41 | 0.0023 | -0.260 | 620 | 108.35 | 113.25 | 609 | 53.5% | -0.60 | 0.0024 | -0.264 | |
| 36.60 | 39.75 | 1 | 196 | 52.3% | 0.39 | 0.0023 | -0.257 | 630 | 115.65 | 120.60 | 3 | 239 | 53.6% | -0.62 | 0.0024 | -0.260 |
| 34.15 | 37.15 | 1 | 664 | 52.4% | 0.37 | 0.0023 | -0.253 | 640 | 121.90 | 128.20 | 149 | 53.3% | -0.64 | 0.0024 | -0.255 | |
| 31.75 | 33.75 | 7 | 2,340 | 52.1% | 0.35 | 0.0022 | -0.248 | 650 | 130.50 | 135.50 | 70 | 53.7% | -0.66 | 0.0024 | -0.251 | |
| 29.60 | 32.10 | 9 | 720 | 52.4% | 0.34 | 0.0022 | -0.243 | 660 | 138.55 | 143.30 | 51 | 53.9% | -0.68 | 0.0023 | -0.245 | |
| 27.45 | 29.20 | 3 | 202 | 52.1% | 0.32 | 0.0021 | -0.238 | 670 | 145.95 | 151.40 | 16 | 53.9% | -0.70 | 0.0023 | -0.239 | |
| 25.35 | 28.05 | 7 | 1,968 | 52.5% | 0.30 | 0.0021 | -0.233 | 680 | 154.30 | 159.40 | 42 | 54.1% | -0.72 | 0.0022 | -0.233 | |
| 23.70 | 25.75 | 2 | 507 | 52.5% | 0.28 | 0.0020 | -0.227 | 690 | 161.75 | 167.50 | 29 | 53.8% | -0.74 | 0.0022 | -0.227 | |
| 22.00 | 23.30 | 7 | 859 | 52.2% | 0.27 | 0.0020 | -0.221 | 700 | 169.70 | 175.75 | 83 | 53.7% | -0.75 | 0.0021 | -0.220 | |
| 20.35 | 21.75 | 243 | 52.3% | 0.25 | 0.0019 | -0.214 | 710 | 179.15 | 184.15 | 45 | 54.3% | -0.77 | 0.0021 | -0.213 | ||
| 18.70 | 20.20 | 410 | 52.2% | 0.24 | 0.0019 | -0.208 | 720 | 186.25 | 192.65 | 19 | 53.6% | -0.79 | 0.0020 | -0.206 | ||
| 17.45 | 18.95 | 8 | 208 | 52.4% | 0.23 | 0.0018 | -0.201 | 730 | 196.40 | 201.30 | 47 | 54.5% | -0.80 | 0.0020 | -0.199 | |
| 16.15 | 17.60 | 600 | 52.4% | 0.21 | 0.0017 | -0.195 | 740 | 205.20 | 210.05 | 2 | 54.7% | -0.81 | 0.0019 | -0.192 | ||
| 15.00 | 16.10 | 1,422 | 52.4% | 0.20 | 0.0017 | -0.188 | 750 | 214.10 | 218.90 | 40 | 54.8% | -0.83 | 0.0019 | -0.185 | ||
| 13.85 | 15.00 | 110 | 52.4% | 0.19 | 0.0016 | -0.181 | 760 | 223.10 | 227.85 | 14 | 55.0% | -0.84 | 0.0018 | -0.178 | ||
| 12.85 | 14.15 | 278 | 52.6% | 0.18 | 0.0016 | -0.174 | 770 | 231.80 | 236.90 | 25 | 54.9% | -0.85 | 0.0018 | -0.171 | ||
| 11.90 | 12.85 | 2,977 | 52.5% | 0.17 | 0.0015 | -0.168 | 780 | 240.85 | 246.05 | 7 | 55.0% | -0.87 | 0.0017 | -0.165 | ||
| 10.35 | 11.90 | 167 | 52.0% | 0.16 | 0.0014 | -0.161 | 790 | 249.70 | 255.25 | 32 | 54.8% | -0.88 | 0.0017 | -0.158 | ||
| 10.25 | 11.05 | 1,539 | 52.6% | 0.15 | 0.0014 | -0.155 | 800 | 259.95 | 264.55 | 59 | 55.8% | -0.89 | 0.0016 | -0.152 | ||
| 9.25 | 10.40 | 254 | 52.6% | 0.14 | 0.0013 | -0.148 | 810 | 269.35 | 273.90 | 33 | 56.0% | -0.90 | 0.0016 | -0.145 | ||
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 — Feb 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs