AMD option chain Advanced Micro Devices, Inc.
Cboe delayed options data · as of 18:33 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 ±28.9% (383.91–695.66) · ATM IV 52.0% · P/C open interest 2.23
| 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 | |
| 276.90 | 281.95 | 1 | 60.7% | 0.97 | 0.0003 | -0.007 | 270 | 3.00 | 3.25 | 98 | 61.3% | -0.03 | 0.0003 | -0.043 | ||
| 267.60 | 272.65 | 11 | 59.7% | 0.97 | 0.0003 | -0.013 | 280 | 3.40 | 3.70 | 1 | 1,452 | 60.1% | -0.03 | 0.0003 | -0.048 | |
| 258.30 | 263.45 | 11 | 58.8% | 0.96 | 0.0004 | -0.019 | 290 | 3.95 | 4.25 | 104 | 59.2% | -0.04 | 0.0004 | -0.052 | ||
| 249.10 | 254.25 | 9 | 57.8% | 0.96 | 0.0004 | -0.025 | 300 | 4.60 | 4.90 | 325 | 58.4% | -0.05 | 0.0004 | -0.058 | ||
| 240.10 | 245.20 | 46 | 57.1% | 0.95 | 0.0005 | -0.032 | 310 | 5.30 | 5.65 | 238 | 57.6% | -0.05 | 0.0005 | -0.063 | ||
| 231.10 | 236.30 | 9 | 56.5% | 0.94 | 0.0005 | -0.039 | 320 | 6.20 | 6.50 | 5 | 135 | 57.0% | -0.06 | 0.0006 | -0.069 | |
| 222.30 | 227.45 | 2 | 18 | 55.9% | 0.93 | 0.0006 | -0.047 | 330 | 7.15 | 7.50 | 26 | 149 | 56.4% | -0.07 | 0.0006 | -0.076 |
| 213.60 | 218.80 | 8 | 55.4% | 0.93 | 0.0007 | -0.055 | 340 | 8.25 | 8.65 | 2 | 180 | 55.9% | -0.08 | 0.0007 | -0.083 | |
| 205.40 | 210.30 | 45 | 55.2% | 0.92 | 0.0007 | -0.064 | 350 | 9.55 | 9.95 | 13 | 67 | 55.5% | -0.09 | 0.0008 | -0.091 | |
| 196.65 | 201.95 | 14 | 54.5% | 0.90 | 0.0008 | -0.073 | 360 | 11.05 | 11.35 | 42 | 80 | 55.1% | -0.10 | 0.0008 | -0.099 | |
| 189.70 | 193.75 | 1 | 9 | 55.1% | 0.89 | 0.0009 | -0.082 | 370 | 12.65 | 13.05 | 90 | 299 | 54.8% | -0.11 | 0.0009 | -0.107 |
| 182.05 | 184.40 | 10 | 54.0% | 0.88 | 0.0010 | -0.091 | 380 | 14.40 | 14.85 | 16 | 341 | 54.4% | -0.12 | 0.0010 | -0.115 | |
| 173.35 | 177.95 | 25 | 54.1% | 0.87 | 0.0010 | -0.101 | 390 | 16.40 | 16.85 | 3 | 330 | 54.2% | -0.14 | 0.0011 | -0.123 | |
| 165.25 | 170.20 | 36 | 53.5% | 0.85 | 0.0011 | -0.110 | 400 | 18.55 | 19.05 | 25 | 1,037 | 53.9% | -0.15 | 0.0012 | -0.132 | |
| 158.75 | 163.00 | 1 | 12 | 53.9% | 0.84 | 0.0012 | -0.119 | 410 | 20.90 | 21.45 | 5 | 1,229 | 53.7% | -0.17 | 0.0012 | -0.140 |
| 151.50 | 155.05 | 31 | 53.3% | 0.82 | 0.0013 | -0.128 | 420 | 23.45 | 24.30 | 7 | 1,153 | 53.6% | -0.18 | 0.0013 | -0.148 | |
| 145.20 | 148.85 | 78 | 53.8% | 0.81 | 0.0014 | -0.137 | 430 | 26.00 | 27.20 | 3 | 104 | 53.3% | -0.20 | 0.0014 | -0.156 | |
| 137.70 | 141.60 | 38 | 53.1% | 0.79 | 0.0014 | -0.145 | 440 | 28.60 | 30.10 | 12 | 470 | 52.9% | -0.22 | 0.0015 | -0.163 | |
| 131.05 | 135.15 | 40 | 53.0% | 0.77 | 0.0015 | -0.153 | 450 | 32.40 | 33.45 | 21 | 263 | 53.0% | -0.23 | 0.0016 | -0.170 | |
| 125.40 | 128.15 | 6 | 429 | 52.8% | 0.75 | 0.0016 | -0.161 | 460 | 35.95 | 37.05 | 11 | 529 | 53.0% | -0.25 | 0.0016 | -0.177 |
| 118.70 | 121.25 | 99 | 52.2% | 0.73 | 0.0016 | -0.168 | 470 | 38.95 | 40.60 | 9 | 416 | 52.5% | -0.27 | 0.0017 | -0.184 | |
| 113.00 | 116.50 | 33 | 52.6% | 0.72 | 0.0017 | -0.175 | 480 | 43.65 | 44.75 | 228 | 621 | 52.8% | -0.29 | 0.0018 | -0.189 | |
| 107.30 | 111.00 | 2 | 131 | 52.6% | 0.70 | 0.0018 | -0.181 | 490 | 47.55 | 49.00 | 127 | 426 | 52.6% | -0.31 | 0.0018 | -0.195 |
| 102.45 | 104.25 | 4 | 176 | 52.2% | 0.68 | 0.0018 | -0.186 | 500 | 52.20 | 53.35 | 23 | 671 | 52.6% | -0.33 | 0.0019 | -0.200 |
| 97.10 | 100.75 | 2 | 92 | 52.8% | 0.66 | 0.0018 | -0.191 | 510 | 56.90 | 57.95 | 36 | 621 | 52.5% | -0.35 | 0.0019 | -0.204 |
| 91.20 | 93.90 | 2 | 56 | 51.7% | 0.64 | 0.0019 | -0.196 | 520 | 61.75 | 62.65 | 22 | 337 | 52.4% | -0.37 | 0.0020 | -0.207 |
| 87.40 | 89.15 | 1 | 169 | 52.0% | 0.62 | 0.0019 | -0.200 | 530 | 65.30 | 67.60 | 1 | 343 | 52.3% | -0.39 | 0.0020 | -0.210 |
| 82.50 | 84.30 | 17 | 232 | 51.8% | 0.60 | 0.0020 | -0.203 | 540 | 71.50 | 73.45 | 7 | 781 | 52.2% | -0.41 | 0.0020 | -0.213 |
| 77.10 | 80.00 | 9 | 273 | 51.4% | 0.58 | 0.0020 | -0.205 | 550 | 76.85 | 78.90 | 1 | 1,200 | 52.1% | -0.43 | 0.0021 | -0.215 |
| 74.00 | 76.50 | 2 | 163 | 52.0% | 0.56 | 0.0020 | -0.207 | 560 | 82.95 | 84.80 | 7 | 135 | 52.3% | -0.45 | 0.0021 | -0.216 |
| 70.35 | 71.55 | 1 | 169 | 51.8% | 0.54 | 0.0020 | -0.209 | 570 | 88.40 | 90.00 | 1 | 266 | 51.8% | -0.47 | 0.0021 | -0.217 |
| 66.40 | 67.55 | 15 | 259 | 51.6% | 0.52 | 0.0020 | -0.210 | 580 | 94.75 | 96.45 | 7 | 3,036 | 52.1% | -0.49 | 0.0021 | -0.218 |
| 61.95 | 64.00 | 7 | 405 | 51.4% | 0.50 | 0.0020 | -0.210 | 590 | 99.75 | 103.25 | 4 | 516 | 51.8% | -0.51 | 0.0022 | -0.218 |
| 58.80 | 60.15 | 6 | 406 | 51.3% | 0.48 | 0.0020 | -0.210 | 600 | 107.25 | 109.35 | 1 | 519 | 51.9% | -0.53 | 0.0022 | -0.217 |
| 55.35 | 56.95 | 8 | 222 | 51.3% | 0.47 | 0.0020 | -0.210 | 610 | 113.45 | 116.15 | 80 | 51.8% | -0.55 | 0.0022 | -0.216 | |
| 52.10 | 54.00 | 9 | 758 | 51.3% | 0.45 | 0.0020 | -0.209 | 620 | 120.55 | 122.85 | 15 | 441 | 51.8% | -0.57 | 0.0022 | -0.214 |
| 48.50 | 50.70 | 5 | 18 | 50.9% | 0.43 | 0.0020 | -0.208 | 630 | 126.40 | 129.85 | 6 | 51.4% | -0.59 | 0.0022 | -0.213 | |
| 46.80 | 48.00 | 6 | 148 | 51.4% | 0.41 | 0.0020 | -0.206 | 640 | 132.90 | 137.00 | 88 | 51.2% | -0.61 | 0.0021 | -0.210 | |
| 44.15 | 45.55 | 7 | 284 | 51.4% | 0.40 | 0.0020 | -0.204 | 650 | 141.20 | 144.25 | 3 | 51.5% | -0.63 | 0.0021 | -0.208 | |
| 41.60 | 42.70 | 6 | 275 | 51.3% | 0.38 | 0.0020 | -0.202 | 660 | 149.55 | 152.30 | 92 | 52.0% | -0.64 | 0.0021 | -0.205 | |
| 39.25 | 40.55 | 6 | 19 | 51.4% | 0.36 | 0.0019 | -0.199 | 670 | 154.90 | 160.75 | 9 | 51.5% | -0.66 | 0.0021 | -0.202 | |
| 36.85 | 37.80 | 1 | 282 | 51.2% | 0.35 | 0.0019 | -0.196 | 680 | 164.15 | 167.50 | 61 | 51.7% | -0.68 | 0.0021 | -0.198 | |
| 33.85 | 35.90 | 5 | 39 | 51.0% | 0.33 | 0.0019 | -0.193 | 690 | 171.90 | 175.30 | 51.6% | -0.69 | 0.0020 | -0.195 | ||
| 32.50 | 33.60 | 37 | 331 | 51.1% | 0.32 | 0.0018 | -0.190 | 700 | 180.20 | 183.60 | 160 | 51.8% | -0.71 | 0.0020 | -0.191 | |
| 30.95 | 31.95 | 3 | 35 | 51.3% | 0.31 | 0.0018 | -0.186 | 710 | 188.40 | 191.80 | 51.9% | -0.72 | 0.0020 | -0.187 | ||
| 29.05 | 30.20 | 207 | 51.3% | 0.29 | 0.0018 | -0.182 | 720 | 195.75 | 200.35 | 7 | 51.7% | -0.74 | 0.0020 | -0.183 | ||
| 27.30 | 28.15 | 1 | 18 | 51.2% | 0.28 | 0.0017 | -0.178 | 730 | 204.10 | 209.10 | 2 | 51.8% | -0.75 | 0.0019 | -0.178 | |
| 25.60 | 26.50 | 42 | 232 | 51.1% | 0.27 | 0.0017 | -0.174 | 740 | 212.60 | 217.55 | 2 | 51.9% | -0.77 | 0.0019 | -0.174 | |
| 24.20 | 25.00 | 3 | 47 | 51.2% | 0.26 | 0.0016 | -0.171 | 750 | 221.20 | 226.10 | 1 | 51.9% | -0.78 | 0.0019 | -0.170 | |
| 22.80 | 24.05 | 265 | 51.4% | 0.24 | 0.0016 | -0.166 | 760 | 229.85 | 234.80 | 83 | 51.9% | -0.80 | 0.0018 | -0.165 | ||
| 21.40 | 22.50 | 1 | 26 | 51.3% | 0.23 | 0.0016 | -0.162 | 770 | 238.75 | 243.55 | 1 | 52.0% | -0.81 | 0.0018 | -0.161 | |
| 20.20 | 21.30 | 6 | 169 | 51.4% | 0.22 | 0.0015 | -0.158 | 780 | 247.65 | 252.35 | 1 | 52.0% | -0.82 | 0.0018 | -0.156 | |
| 19.10 | 20.25 | 1 | 19 | 51.6% | 0.21 | 0.0015 | -0.154 | 790 | 256.60 | 261.30 | 1 | 52.1% | -0.83 | 0.0018 | -0.152 | |
| 17.90 | 18.75 | 25 | 365 | 51.4% | 0.20 | 0.0014 | -0.150 | 800 | 265.65 | 270.30 | 52.1% | -0.84 | 0.0017 | -0.147 | ||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs