AMD Option Chain

End of day data from May 20, 2022 for AMD options expiring on May 27, 2022.

  1. NASDAQ
  2. >
  3. AMD
  4. >
  5. Option Chain
|USD |AMD: $93.60 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMD27May22C100.00CALL100.00$1.16$1.16 / 1$1.17 / 137,7976,81060.953032%0.276613-0.2031080.0345720.0463330.005327
AMD27May22C95.00CALL95.00$2.85$2.83 / 1$2.91 / 11415,7181,67763.792542%0.461235-0.2413030.0410210.0549770.008752
AMD27May22P90.00PUT90.00$2.13$2.10 / 1$2.16 / 1912,8143,78667.028201%-0.335387-0.2195720.0376550.050466-0.007374
AMD27May22C105.00CALL105.00$0.44$0.41 / 63$0.45 / 9911,6176,77061.171807%0.143584-0.1373260.0233920.0313500.002794
AMD27May22C97.00CALL97.00$2.05$2.02 / 19$2.07 / 269,1652,42062.320691%0.382612-0.2317370.0394180.0528290.007308
AMD27May22C98.00CALL98.00$1.73$1.70 / 1$1.75 / 716,9432,67362.127585%0.345415-0.2238220.0380810.0510370.006617
AMD27May22C91.00CALL91.00$5.07$4.95 / 75$5.15 / 1136,69367766.776403%0.624879-0.2308850.0391790.0525090.011666
AMD27May22C93.00CALL93.00$3.85$3.80 / 27$3.95 / 1196,59639865.310848%0.543107-0.2412180.0409750.0549150.010228
AMD27May22C99.00CALL99.00$1.46$1.38 / 102$1.43 / 556,1381,83961.101083%0.310009-0.2141770.0364480.0488490.005955
AMD27May22C96.00CALL96.00$2.43$2.38 / 15$2.47 / 646,0561,90462.863982%0.421327-0.2376430.0404110.0541600.008022
AMD27May22P95.00PUT95.00$4.25$4.20 / 187$4.35 / 155,9972,46562.897160%-0.538765-0.2386930.0410210.054977-0.012065
AMD27May22C90.00CALL90.00$5.71$5.60 / 60$5.80 / 2215,7291,14167.530659%0.664613-0.2220440.0376550.0504660.012348
AMD27May22C92.00CALL92.00$4.50$4.35 / 129$4.50 / 945,61538965.738241%0.584228-0.2373200.0402930.0540020.010957
AMD27May22C103.00CALL103.00$0.64$0.63 / 50$0.66 / 615,2312,01960.860378%0.189826-0.1645350.0280190.0375520.003680
AMD27May22P85.00PUT85.00$0.93$0.90 / 100$0.94 / 655,1612,32370.976663%-0.164194-0.1492500.0255640.034262-0.003559
AMD27May22P92.00PUT92.00$2.86$2.81 / 91$2.95 / 564,5621,41665.742371%-0.415772-0.2347930.0402930.054002-0.009203
AMD27May22C102.00CALL102.00$0.80$0.77 / 95$0.81 / 1134,1472,45060.867306%0.216441-0.1779750.0303040.0406140.004187
AMD27May22C94.00CALL94.00$3.35$3.25 / 82$3.40 / 624,06482864.091587%0.501964-0.2425330.0412150.0552370.009490
AMD27May22P88.00PUT88.00$1.58$1.52 / 78$1.58 / 774,0321,00368.634445%-0.260363-0.1956570.0335350.044944-0.005689
AMD27May22P80.00PUT80.00$0.37$0.36 / 1$0.37 / 653,7932,29676.042411%-0.059010-0.0709730.0121470.016280-0.001266
AMD27May22C110.00CALL110.00$0.17$0.16 / 147$0.18 / 803,6985,82563.904371%0.065033-0.0768960.0131040.0175630.001275
AMD27May22P93.00PUT93.00$3.30$3.25 / 56$3.35 / 253,4621,24664.772570%-0.456893-0.2386630.0409750.054915-0.010151
AMD27May22P89.00PUT89.00$1.84$1.77 / 192$1.85 / 253,3761,19367.577261%-0.297001-0.2085660.0357570.047922-0.006509
AMD27May22P91.00PUT91.00$2.45$2.42 / 111$2.51 / 183,0541,09766.011833%-0.375121-0.2283850.0391790.052509-0.008274
AMD27May22C101.00CALL101.00$0.96$0.96 / 5$0.99 / 743,0302,27361.217909%0.245388-0.1909350.0325050.0435640.004737
AMD27May22P96.00PUT96.00$4.85$4.80 / 96$4.95 / 602,7171,01462.791488%-0.578673-0.2350060.0404110.054160-0.013015
AMD27May22P94.00PUT94.00$3.87$3.70 / 74$3.85 / 1322,49988764.013058%-0.498036-0.2399500.0412150.055237-0.011108
AMD27May22P87.00PUT87.00$1.31$1.26 / 149$1.33 / 652,3771,13069.047407%-0.225829-0.1811980.0310490.041613-0.004921
AMD27May22C104.00CALL104.00$0.53$0.51 / 88$0.55 / 1032,2881,89261.087289%0.165552-0.1509000.0257010.0344450.003216
AMD27May22C106.00CALL106.00$0.35$0.32 / 3$0.37 / 871,8461,46561.168418%0.123853-0.1240360.0211300.0283190.002414
AMD27May22P86.50PUT86.50$1.50$1.18 / 96$1.22 / 561,74638769.754578%-0.209447-0.1735100.0297280.039843-0.004558
AMD27May22P70.00PUT70.00$0.06$0.05 / 1$0.06 / 1391,7303,48289.714978%-0.002163-0.0041130.0007030.000943-0.000046
AMD27May22P97.00PUT97.00$5.49$5.40 / 66$5.60 / 651,6611,14962.346109%-0.617388-0.2290720.0394180.052829-0.013948
AMD27May22P82.00PUT82.00$0.54$0.52 / 69$0.54 / 11,54256473.800364%-0.092660-0.1001350.0171430.022976-0.001995
AMD27May22P75.00PUT75.00$0.14$0.13 / 226$0.15 / 3651,5001,30982.238584%-0.014381-0.0220570.0037730.005057-0.000306
AMD27May22P87.50PUT87.50$1.45$1.31 / 336$1.45 / 631,37240867.950554%-0.242813-0.1885970.0323210.043317-0.005298
AMD27May22P86.00PUT86.00$1.09$1.08 / 88$1.13 / 881,3491,50770.295096%-0.193696-0.1655860.0283680.038019-0.004209
AMD27May22C108.00CALL108.00$0.24$0.24 / 1$0.26 / 731,2752,44062.994316%0.090685-0.0990170.0168720.0226120.001773
AMD27May22C109.00CALL109.00$0.19$0.19 / 104$0.20 / 11,2222,81662.727521%0.076991-0.0875510.0149190.0199950.001508
AMD27May22P84.00PUT84.00$0.76$0.76 / 103$0.79 / 741,07768372.097497%-0.137480-0.1326220.0227120.030439-0.002973
AMD27May22P100.00PUT100.00$7.66$7.50 / 24$7.75 / 609921,41661.113742%-0.723387-0.2003610.0345720.046333-0.016586
AMD27May22C111.00CALL111.00$0.15$0.13 / 176$0.15 / 1393991364.357903%0.054657-0.0671000.0114360.0153270.001073
AMD27May22P83.00PUT83.00$0.64$0.62 / 173$0.66 / 9983074572.853514%-0.113633-0.1161220.0198830.026648-0.002452
AMD27May22P98.00PUT98.00$6.30$6.00 / 65$6.25 / 668091,73161.049410%-0.654585-0.2211290.0380810.051037-0.014858
AMD27May22C89.00CALL89.00$6.45$6.25 / 60$6.50 / 975338068.006834%0.702999-0.2110110.0357570.0479220.012993
AMD27May22C107.00CALL107.00$0.28$0.28 / 60$0.30 / 17511,77061.915412%0.106260-0.1112170.0189480.0253950.002075
AMD27May22P99.00PUT99.00$6.81$6.75 / 62$7.00 / 667351,32461.459981%-0.689991-0.2114570.0364480.048849-0.015739
AMD27May22C115.00CALL115.00$0.06$0.07 / 98$0.09 / 1386414,09868.378332%0.025987-0.0365870.0062370.0083590.000512
AMD27May22C88.00CALL88.00$6.95$7.00 / 5$7.20 / 6262228868.761081%0.739637-0.1980750.0335350.0449440.013594
AMD27May22P81.00PUT81.00$0.44$0.42 / 132$0.45 / 6461350574.664662%-0.074495-0.0849950.0145490.019499-0.001601
AMD27May22P79.00PUT79.00$0.30$0.28 / 252$0.31 / 12357925176.796088%-0.046026-0.0582680.0099720.013364-0.000985
AMD27May22P78.00PUT78.00$0.26$0.23 / 240$0.25 / 8948119877.762888%-0.035322-0.0470030.0080430.010779-0.000755
AMD27May22C120.00CALL120.00$0.05$0.04 / 10$0.05 / 2147114,74773.811044%0.009272-0.0151160.0025770.0034540.000184
AMD27May22P72.00PUT72.00$0.10$0.07 / 125$0.09 / 198462086.658127%-0.004924-0.0086150.0014730.001975-0.000104
AMD27May22C130.00CALL130.00$0.01$0.01 / 20$0.02 / 134481,41282.776401%0.000880-0.0018140.0003090.0004150.000018
AMD27May22C85.00CALL85.00$9.35$9.30 / 69$10.00 / 1394412,21376.192683%0.835806-0.1515850.0255640.0342620.015067
AMD27May22P77.00PUT77.00$0.20$0.19 / 443$0.21 / 1474267879.185687%-0.026653-0.0372320.0063700.008538-0.000569
AMD27May22C113.00CALL113.00$0.09$0.09 / 257$0.12 / 3423721,38066.360849%0.038046-0.0501420.0085470.0114550.000749
AMD27May22P101.00PUT101.00$9.00$8.30 / 74$8.95 / 6334355466.010262%-0.754612-0.1881600.0325050.043564-0.017396
AMD27May22C121.00CALL121.00$0.03$0.03 / 108$0.06 / 7326075.903763%0.007451-0.0124750.0021270.0028510.000148
AMD27May22C112.00CALL112.00$0.12$0.11 / 195$0.13 / 5032690365.263355%0.045711-0.0581830.0099170.0132910.000899
AMD27May22C87.00CALL87.00$7.75$7.75 / 7$7.95 / 6230326369.310590%0.774171-0.1835880.0310490.0416130.014143
AMD27May22P60.00PUT60.00$0.01$0.01 / 50$0.02 / 582661,864112.729698%-0.000007-0.0000190.0000030.0000040.000000
AMD27May22P102.00PUT102.00$9.30$8.60 / 666$9.80 / 18026054859.685030%-0.783559-0.1751730.0303040.040614-0.018164
AMD27May22C81.00CALL81.00$11.75$12.00 / 529$13.70 / 12322722268.385261%0.925505-0.0872200.0145490.0194990.016149
AMD27May22C86.00CALL86.00$7.34$8.45 / 327$9.25 / 28022231275.450530%0.806304-0.1679490.0283680.0380190.014636
AMD27May22P74.00PUT74.00$0.12$0.10 / 182$0.12 / 163210082.916303%-0.010268-0.0164720.0028180.003776-0.000218
AMD27May22P76.00PUT76.00$0.20$0.16 / 10$0.17 / 13320610780.488089%-0.019759-0.0289390.0049510.006635-0.000421
AMD27May22C87.50CALL87.50$6.95$7.35 / 5$7.60 / 642038869.132635%0.757187-0.1910010.0323210.0433170.013876
AMD27May22C122.00CALL122.00$0.03$0.02 / 140$0.04 / 11163074.132463%0.005964-0.0102460.0017470.0023420.000118
AMD27May22P65.00PUT65.00$0.03$0.01 / 27$0.03 / 3215653696.962577%-0.000179-0.0004130.0000710.000095-0.000004
AMD27May22C114.00CALL114.00$0.09$0.08 / 128$0.10 / 14115343167.193753%0.031516-0.0429560.0073220.0098140.000621
AMD27May22C116.00CALL116.00$0.04$0.06 / 115$0.08 / 13914277369.353353%0.021331-0.0309870.0052830.0070800.000421
AMD27May22C80.00CALL80.00$12.30$13.70 / 60$14.90 / 13913531492.929994%0.940990-0.0731710.0121470.0162800.016265
AMD27May22P73.00PUT73.00$0.10$0.08 / 158$0.10 / 164123084.224909%-0.007185-0.0120440.0020600.002761-0.000152
AMD27May22C125.00CALL125.00$0.02$0.02 / 10$0.03 / 251183,16778.285026%0.002989-0.0055240.0009420.0012630.000059
AMD27May22P105.00PUT105.00$12.01$11.65 / 61$12.20 / 11611743762.799226%-0.856416-0.1344410.0233920.031350-0.020215
AMD27May22C84.00CALL84.00$9.20$10.00 / 209$11.35 / 12210013182.719271%0.862520-0.1349300.0227120.0304390.015434
AMD27May22C83.00CALL83.00$8.00$10.85 / 319$11.65 / 78918375.186605%0.886367-0.1184020.0198830.0266480.015736
AMD27May22P103.00PUT103.00$12.00$9.65 / 140$10.40 / 608450758.597721%-0.810174-0.1617050.0280190.037552-0.018890
AMD27May22C70.00CALL70.00$23.10$23.30 / 192$24.05 / 7770114102.880513%0.997837-0.0060360.0007030.0009430.015293
AMD27May22P109.00PUT109.00$17.40$15.25 / 110$17.10 / 1415412686.177982%-0.923009-0.0845560.0149190.019995-0.022378
AMD27May22P55.00PUT55.00$0.01$0.01 / 15551434127.743895%-0.0000010.0000000.0000010.0000000.000000
AMD27May22P108.00PUT108.00$18.58$13.05 / 378$16.05 / 954827552.523928%-0.909315-0.0960500.0168720.022612-0.021893
AMD27May22P104.00PUT104.00$11.75$10.75 / 62$11.35 / 933840463.347487%-0.834448-0.1480430.0257010.034445-0.019574
AMD27May22C86.50CALL86.50$8.10$8.15 / 7$8.35 / 79386669.904919%0.790553-0.1758860.0297280.0398430.014397
AMD27May22C135.00CALL135.00$0.01$0.01 / 12955087.554848%0.000239-0.0005420.0000930.0001240.000005
AMD27May22C117.00CALL117.00$0.06$0.05 / 59$0.07 / 3828070.091850%0.017432-0.0261010.0044500.0059640.000344
AMD27May22P115.00PUT115.00$22.05$21.10 / 101$21.80 / 602843739.193986%-0.974013-0.0334270.0062370.008359-0.024687
AMD27May22C195.00CALL195.00$0.01$0.01 / 25250162.220904%0.0000010.0000000.0000010.0000000.000000
AMD27May22P110.00PUT110.00$16.72$16.00 / 190$17.10 / 1282255857.969095%-0.934967-0.0738740.0131040.017563-0.022829
AMD27May22P106.00PUT106.00$12.84$11.40 / 314$13.30 / 602122457.941734%-0.876147-0.1211240.0211300.028319-0.020814
AMD27May22C60.00CALL60.00$32.14$31.55 / 66$34.90 / 1062015137.424989%0.999993-0.0016680.0000030.0000040.013148
AMD27May22P111.00PUT111.00$17.60$17.05 / 105$19.25 / 69119592.271392%-0.945343-0.0640500.0114360.015327-0.023250
AMD27May22C75.00CALL75.00$14.85$18.35 / 76$20.10 / 12611110116.538847%0.985619-0.0241170.0037730.0050570.016129
AMD27May22P120.00PUT120.00$29.27$26.05 / 76$26.85 / 421012552.155327%-0.990728-0.0118190.0025770.003454-0.026112
AMD27May22P107.00PUT107.00$17.49$13.25 / 105$15.10 / 1641017378.879067%-0.893740-0.1082770.0189480.025395-0.021372
AMD27May22P50.00PUT50.00$0.01$0.01 / 8710156149.022209%-0.0000010.0000000.0000010.0000000.000000
AMD27May22P125.00PUT125.00$30.16$29.65 / 58$33.60 / 898120102.622025%-0.997011-0.0020900.0009420.001263-0.027332
AMD27May22C118.00CALL118.00$0.06$0.04 / 118$0.06 / 268070.533887%0.014183-0.0218680.0037280.0049970.000280
AMD27May22P140.00PUT140.00$50.63$44.65 / 58$48.60 / 8750134.565116%-0.9999390.0036970.0000250.000034-0.030677
AMD27May22C82.00CALL82.00$8.80$11.85 / 430$13.45 / 17036293.569791%0.907340-0.1023880.0171430.0229760.015974
AMD27May22C79.00CALL79.00$11.40$13.00 / 211$16.45 / 703069.274272%0.953974-0.0604380.0099720.0133640.016326
AMD27May22P113.00PUT113.00$22.09$18.90 / 125$20.25 / 6525668.331466%-0.961954-0.0470380.0085470.011455-0.024013
AMD27May22P112.00PUT112.00$22.55$18.05 / 129$20.60 / 702130101.851140%-0.954289-0.0551060.0099170.013291-0.023644
AMD27May22C145.00CALL145.00$0.01$0.01 / 11625102.555756%0.000014-0.0000380.0000070.0000090.000000
AMD27May22P130.00PUT130.00$40.43$34.90 / 67$38.55 / 7314122.843628%-0.9991200.0017580.0003090.000415-0.028469
AMD27May22P118.00PUT118.00$24.58$23.05 / 126$26.95 / 5310108.193363%-0.985817-0.0186260.0037280.004997-0.025577
AMD27May22P117.00PUT117.00$23.60$22.50 / 126$24.65 / 1261078.501583%-0.982568-0.0228860.0044500.005964-0.025294
AMD27May22C78.00CALL78.00$12.08$13.85 / 111$17.30 / 701155.436838%0.964678-0.0491460.0080430.0107790.016337
AMD27May22C77.00CALL77.00$13.05$16.50 / 56$17.25 / 601888.312798%0.973347-0.0393470.0063700.0085380.016304
AMD27May22C72.00CALL72.00$21.15$21.15 / 111$23.30 / 6210132.794407%0.995076-0.0105930.0014730.0019750.015673
AMD27May22C50.00CALL50.00$40.90$41.50 / 51$45.30 / 6010205.007752%1.000000-0.0013740.0000010.0000000.010956
AMD27May22C210.00CALL210.00$0.01$0.01 / 101176.643586%0.0000010.0000000.0000010.0000000.000000
AMD27May22P210.00PUT210.00$114.65 / 58$118.60 / 7400240.499273%-1.0000000.0057690.0000010.000000-0.046017
AMD27May22C200.00CALL200.00$0.01$0.01 / 1019167.170069%0.0000010.0000000.0000010.0000000.000000
AMD27May22P200.00PUT200.00$104.65 / 58$108.30 / 7200191.721697%-1.0000000.0054950.0000010.000000-0.043826
AMD27May22P195.00PUT195.00$100.20 / 72$103.60 / 7400252.832140%-1.0000000.0053570.0000010.000000-0.042730
AMD27May22C190.00CALL190.00$0.02$0.01 / 2302157.122418%0.0000010.0000000.0000010.0000000.000000
AMD27May22P190.00PUT190.00$94.65 / 58$98.60 / 7400215.197767%-1.0000000.0052200.0000010.000000-0.041635
AMD27May22C185.00CALL185.00$0.01$0.01 / 105151.867454%0.0000010.0000000.0000010.0000000.000000
AMD27May22P185.00PUT185.00$89.65 / 57$93.60 / 7400208.380156%-1.0000000.0050830.0000010.000000-0.040539
AMD27May22C180.00CALL180.00$0.01$0.01 / 108146.440032%0.0000010.0000000.0000010.0000000.000000
AMD27May22P180.00PUT180.00$84.65 / 58$88.30 / 5000166.768652%-1.0000000.0049450.0000010.000000-0.039443
AMD27May22C175.00CALL175.00$0.01$0.01 / 270171140.830471%0.0000010.0000000.0000010.0000000.000000
AMD27May22P175.00PUT175.00$79.90 / 72$83.60 / 7400209.165332%-1.0000000.0048080.0000010.000000-0.038348
AMD27May22C170.00CALL170.00$0.01$0.01 / 1034135.029652%0.0000010.0000000.0000010.0000000.000000
AMD27May22P170.00PUT170.00$74.65 / 58$78.60 / 7400186.522201%-1.0000000.0046700.0000010.000000-0.037252
AMD27May22C165.00CALL165.00$0.03$0.01 / 105129.019650%0.0000010.0000000.0000010.0000000.000000
AMD27May22P165.00PUT165.00$69.65 / 58$73.60 / 7400178.706782%-1.0000000.0045330.0000010.000000-0.036156
AMD27May22C160.00CALL160.00$0.03$0.01 / 106122.784581%0.0000010.0000000.0000010.0000000.000000
AMD27May22P160.00PUT160.00$64.65 / 58$68.60 / 7400170.593030%-1.0000000.0043950.0000010.000000-0.035061
AMD27May22C155.00CALL155.00$0.01$0.01 / 130126116.309404%0.000001-0.0000020.0000010.0000000.000000
AMD27May22P155.00PUT155.00$59.65 / 58$63.20 / 7200126.883079%-0.9999990.0042560.0000010.000000-0.033965
AMD27May22C150.00CALL150.00$0.01$0.01 / 120185109.575394%0.000003-0.0000090.0000020.0000020.000000
AMD27May22P150.00PUT150.00$59.12$55.00 / 73$58.30 / 7200156.360235%-0.9999970.0041120.0000020.000002-0.032869
AMD27May22P145.00PUT145.00$44.09$50.05 / 72$53.50 / 7101158.946430%-0.9999860.0039450.0000070.000009-0.031774
AMD27May22C140.00CALL140.00$0.01$0.01 / 27038995.224730%0.000061-0.0001490.0000250.0000340.000001
AMD27May22P135.00PUT135.00$34.27$40.00 / 74$43.60 / 8701139.826559%-0.9997610.0031670.0000930.000124-0.029578
AMD27May22P122.00PUT122.00$27.40 / 83$30.45 / 5700115.732010%-0.994036-0.0068940.0017470.002342-0.026616
AMD27May22P121.00PUT121.00$26.75 / 61$28.10 / 710073.306533%-0.992549-0.0091500.0021270.002851-0.026367
AMD27May22C119.00CALL119.00$0.04 / 48$0.06 / 1520072.704387%0.011492-0.0182270.0031080.0041650.000227
AMD27May22P119.00PUT119.00$25.05 / 63$25.95 / 710072.929383%-0.988508-0.0149580.0031080.004165-0.025849
AMD27May22P116.00PUT116.00$18.85$21.85 / 103$24.60 / 60043111.505117%-0.978669-0.0278000.0052830.007080-0.024998
AMD27May22P114.00PUT114.00$14.84$18.80 / 126$22.65 / 14807582.211502%-0.968484-0.0398240.0073220.009814-0.024360
AMD27May22C76.00CALL76.00$17.15 / 110$18.30 / 600082.117893%0.980241-0.0310270.0049510.0066350.016233
AMD27May22C74.00CALL74.00$18.45 / 126$21.40 / 5700105.773640%0.989732-0.0185050.0028180.0037760.015997
AMD27May22C73.00CALL73.00$18.80 / 150$22.10 / 1500090.594031%0.992815-0.0140500.0020600.0027610.015844
AMD27May22C65.00CALL65.00$29.50$26.70 / 65$30.25 / 6503118.280068%0.999821-0.0021980.0000710.0000950.014240
AMD27May22C55.00CALL55.00$43.59$36.45 / 87$40.30 / 7305151.083455%1.000000-0.0015110.0000010.0000000.012052
AMD27May22C45.00CALL45.00$46.45 / 82$50.30 / 5800204.026564%1.000000-0.0012360.0000010.0000000.009861
AMD27May22P45.00PUT45.00$0.01$0.01 / 94056172.448477%-0.0000010.0000000.0000010.0000000.000000