Advanced Micro Devices

AMD
423.98 USD ↓ 25.72 (-5.72%)
Last updated: 5/15/2026 · Market Closed
Overview Option Strategies Option Charts Option Chain
Expiry

AMD Option Chain · 2026-05-22

The option chain for AMD, 2026-05-22

Calls — deeper red = deeper ITM Puts — deeper green = deeper ITM
CallsStrikePuts
IVOILTPLTPOIIV
667.9%0$376.85$40.00$0.221735.0%
911.0%0$0.00$45.00$0.012525.4%
857.8%0$0.00$50.00$0.221663.3%
790.9%1$290.85$55.00$0.221633.1%
788.1%0$0.00$60.00$0.013K457.4%
781.0%21$269.21$65.00$0.0000.0%
704.7%92$249.52$70.00$0.0000.0%
696.0%52$366.10$75.00$0.0910487.9%
669.9%53$350.33$80.00$0.115479.4%
645.6%47$358.00$85.00$0.131470.2%
656.4%36$342.47$90.00$0.013363.0%
604.2%17$355.15$95.00$0.0000.0%
584.0%209$327.82$100.00$0.071398.1%
564.9%85$330.04$105.00$0.101398.6%
546.8%31$331.67$110.00$0.153402.3%
529.6%89$335.80$115.00$0.2212406.3%
515.1%33$222.97$120.00$0.225393.5%
472.5%9$304.43$125.00$0.0322313.4%
482.3%27$320.98$130.00$0.059317.6%
431.3%16$298.95$135.00$0.0518307.8%
418.3%69$215.91$140.00$0.0434292.5%
428.5%59$288.22$145.00$0.0120314.0%
413.9%50$281.55$150.00$0.0280253.8%
416.7%63$282.49$155.00$0.0146277.5%
401.4%28$264.13$160.00$0.012K287.3%
365.0%44$286.00$165.00$0.2064277.2%
381.7%47$261.19$170.00$0.02285242.5%
366.0%35$258.77$175.00$0.03154235.3%
360.1%51$250.93$180.00$0.01187231.3%
337.2%15$256.00$185.00$0.02244218.7%
318.6%266$244.08$190.00$0.022K199.2%
331.5%34$233.64$195.00$0.041K250.6%
320.6%86$229.39$200.00$0.031K199.6%
312.8%40$242.81$205.00$0.02316199.0%
308.0%119$220.01$210.00$0.02733165.9%
296.3%90$216.18$215.00$0.03135184.5%
290.6%8$227.51$217.50$0.000209.8%
280.9%238$208.74$220.00$0.01529155.8%
268.5%5$186.22$222.50$0.102201.5%
288.4%96$206.60$225.00$0.02253181.7%
272.5%9$204.34$227.50$0.2051177.0%
253.7%156$195.00$230.00$0.03447162.7%
265.6%15$210.85$232.50$0.103187.3%
247.2%126$198.33$235.00$0.05318152.2%
242.0%3$192.78$237.50$0.051162.2%
238.2%353$189.29$240.00$0.036K142.7%
249.6%2$222.87$242.50$0.0712143.9%
233.3%196$183.09$245.00$0.03464141.5%
230.9%1$199.30$247.50$0.047140.1%
232.4%925$180.14$250.00$0.056K139.4%
222.4%3$181.45$252.50$0.072K135.4%
209.5%322$175.00$255.00$0.08575135.7%
237.0%2$193.99$257.50$0.0815133.0%
214.3%578$165.00$260.00$0.04960128.6%
207.0%22$166.75$262.50$0.1527128.4%
194.6%371$165.18$265.00$0.07490127.7%
212.5%2$148.04$267.50$0.04262129.3%
205.8%285$159.27$270.00$0.062K125.7%
183.4%41$160.00$272.50$0.05195124.7%
204.1%436$155.19$275.00$0.06984121.9%
199.6%12$154.15$277.50$0.1611117.4%
198.8%250$153.87$280.00$0.08515120.4%
181.7%3$150.26$282.50$0.0722119.4%
202.2%166$146.88$285.00$0.09573116.9%
178.2%3$146.60$287.50$0.1097117.0%
183.4%335$134.88$290.00$0.07845111.6%
166.8%13$142.11$292.50$0.18135113.3%
166.6%391$135.52$295.00$0.121K110.4%
171.9%5$151.39$297.50$0.1169111.2%
156.4%466$133.41$300.00$0.121K109.1%
157.3%20$125.69$302.50$0.1544103.0%
153.3%535$126.74$305.00$0.15483107.0%
161.6%14$120.82$307.50$0.1877108.3%
146.3%195$117.94$310.00$0.22733106.1%
139.4%21$115.54$312.50$0.2031103.4%
143.2%127$120.23$315.00$0.26745103.6%
143.5%9$111.31$317.50$0.2342103.0%
131.7%347$112.00$320.00$0.192K101.1%
136.6%16$107.50$322.50$0.315699.7%
135.3%296$107.55$325.00$0.3366398.9%
133.1%8$86.27$327.50$0.354598.4%
120.3%532$100.10$330.00$0.3161697.0%
140.9%34$98.00$332.50$0.327096.3%
126.4%139$95.05$335.00$0.4831995.2%
135.8%59$91.17$337.50$0.534893.3%
114.0%570$88.46$340.00$0.5899692.7%
120.2%96$93.75$342.50$0.6610391.8%
111.9%776$86.07$345.00$0.6940890.4%
99.4%1K$84.79$347.50$0.8130988.6%
97.5%546$79.48$350.00$0.951K88.3%
100.1%84$77.70$352.50$1.0117087.2%
101.3%1K$75.68$355.00$1.1054686.5%
101.4%133$73.46$357.50$1.207785.1%
100.8%549$69.53$360.00$1.342K84.1%
107.4%127$87.86$362.50$1.299283.3%
97.5%277$68.34$365.00$1.7551682.5%
109.0%47$66.06$367.50$1.653K81.7%
93.1%427$58.45$370.00$2.041K80.6%
99.8%38$56.00$372.50$2.1537480.0%
95.8%95$56.87$375.00$2.5058879.0%
80.4%64$54.40$377.50$2.7714878.4%
77.1%672$50.80$380.00$3.143K77.9%
74.5%64$50.35$382.50$3.0524977.0%
76.2%108$46.07$385.00$3.7885576.3%
72.1%29$44.78$387.50$4.0820275.8%
76.9%521$43.19$390.00$4.591K75.2%
76.3%21$49.52$392.50$5.2021474.5%
73.5%46$37.77$395.00$5.5649874.1%
74.8%122$37.53$397.50$6.252K73.3%
71.3%847$34.63$400.00$6.883K73.0%
74.5%52$32.00$402.50$7.7573272.8%
73.6%247$29.95$405.00$8.251K72.4%
72.9%124$31.97$407.50$8.2012572.3%
72.9%511$24.73$410.00$10.002K71.6%
72.2%168$25.05$412.50$11.0528371.3%
70.4%698$21.45$415.00$12.201K71.5%
70.2%168$23.49$417.50$12.9019071.0%
70.6%1K$18.75$420.00$14.402K71.0%
70.3%164$17.75$422.50$15.5543470.8%
70.1%266$16.18$425.00$16.751K70.9%
70.3%189$15.16$427.50$18.0252370.7%
70.3%1K$13.97$430.00$19.482K70.8%
70.2%313$14.00$432.50$20.4047070.5%
70.0%822$11.60$435.00$22.1592770.7%
70.5%217$12.30$437.50$23.5151970.6%
70.4%938$10.11$440.00$25.5681670.9%
70.8%412$10.35$442.50$25.501K70.5%
70.8%2K$8.47$445.00$29.1070570.7%
70.7%983$8.35$447.50$28.0939971.1%
70.8%4K$7.19$450.00$32.8084471.1%
70.8%759$6.90$452.50$32.0085171.6%
71.1%715$6.13$455.00$36.0182471.7%
71.5%1K$6.25$457.50$35.778971.9%
70.9%3K$5.20$460.00$37.0530572.3%
71.2%286$5.10$462.50$39.788473.7%
71.2%1K$4.55$465.00$41.829572.4%
71.7%1K$4.50$467.50$41.177571.2%
72.0%2K$3.51$470.00$45.916372.2%
72.1%1K$3.70$472.50$48.082973.1%
72.3%1K$3.00$475.00$49.972K73.3%
72.1%335$3.00$477.50$37.822474.0%
72.6%2K$2.59$480.00$55.1522577.7%
72.5%123$2.58$482.50$40.244073.8%
73.3%1K$1.97$485.00$41.581570.3%
73.2%81$2.20$487.50$55.701572.8%
73.6%2K$1.76$490.00$62.272869.7%
73.8%198$1.62$492.50$49.30192.7%
74.2%2K$1.68$495.00$71.764669.0%
74.4%133$1.40$497.50$67.654771.7%
75.0%3K$1.24$500.00$70.002296.2%
74.7%88$1.10$502.50$62.50076.3%
75.4%588$1.18$505.00$74.75398.3%
75.7%98$1.00$507.50$75.67599.7%
75.8%1K$0.92$510.00$77.2053100.6%
76.3%106$1.00$512.50$0.000102.0%
76.9%236$0.82$515.00$81.6015103.2%
77.1%69$0.70$517.50$0.000104.3%
77.0%2K$0.58$520.00$86.000105.9%
77.5%136$0.67$522.50$0.000107.0%
78.3%739$0.55$525.00$76.006108.5%
78.5%133$0.67$527.50$83.553110.0%
78.8%767$0.50$530.00$85.827111.4%
78.8%448$0.50$532.50$0.000112.3%
79.5%536$0.52$535.00$116.104113.6%
79.7%34$0.50$537.50$0.000114.9%
80.3%2K$0.39$540.00$0.000116.3%
80.5%16$0.45$542.50$93.732117.6%
80.8%217$0.33$545.00$96.082119.3%
81.1%72$0.41$547.50$0.000120.6%
81.7%766$0.28$550.00$203.560122.3%
82.2%29$0.30$552.50$121.251123.5%
82.3%352$0.26$555.00$0.000125.1%
83.3%14$0.22$557.50$0.000126.3%
84.3%216$0.23$560.00$137.821127.9%
83.7%63$0.26$562.50$0.000129.0%
84.5%95$0.20$565.00$0.000130.7%
83.9%26$0.18$567.50$0.000132.3%
84.8%81$0.18$570.00$118.571133.4%
86.5%12$0.17$572.50$0.000135.0%
85.3%177$0.13$575.00$0.000136.6%
87.2%23$0.16$577.50$0.000137.5%
87.1%285$0.16$580.00$0.000139.0%
87.5%129$0.16$582.50$0.000140.5%
87.6%159$0.13$585.00$0.000142.0%
91.0%169$0.14$590.00$255.010145.0%
89.9%29$0.09$595.00$141.251147.4%
90.1%1K$0.08$600.00$0.000150.3%
90.5%127$0.07$605.00$0.000153.3%
93.4%130$0.06$610.00$0.000155.6%
97.2%26$0.25$615.00$0.000158.4%
95.6%312$0.07$620.00$0.000161.3%
96.8%361$0.09$625.00$0.000164.0%
95.4%78$0.09$630.00$0.000166.6%
100.0%178$0.04$640.00$0.000171.9%
104.0%412$0.03$650.00$307.211177.2%
105.2%140$0.02$660.00$242.900182.3%
105.1%82$0.05$670.00$0.000187.3%
104.1%139$0.05$680.00$0.000192.3%
120.4%75$0.02$690.00$0.000197.0%
111.5%472$0.01$700.00$0.000201.7%
123.2%115$0.03$710.00$0.000206.2%
126.2%84$0.02$720.00$270.300210.7%
131.4%9$0.16$730.00$280.281215.1%
146.9%34$0.11$740.00$0.000219.5%
151.2%15$0.12$750.00$0.000223.8%
128.0%8$0.11$760.00$0.000228.0%
151.4%40$0.04$770.00$0.000232.2%
158.4%12$0.11$780.00$0.000236.4%
157.3%29$0.01$790.00$0.000240.4%
131.7%38$0.01$800.00$0.000244.3%
134.1%1$0.12$810.00$0.000248.1%
136.5%1K$0.04$820.00$0.000251.9%
168.7%115$0.01$830.00$0.000255.6%
141.2%51$0.05$840.00$0.000259.3%
143.5%118$0.01$850.00$0.000262.9%
145.8%125$0.01$860.00$0.000266.5%
148.1%41$0.12$870.00$0.000270.0%
208.8%113$0.04$880.00$0.000273.5%
152.5%28$0.01$890.00$0.000277.0%
185.3%11$0.05$900.00$0.000280.4%
156.8%76$0.04$910.00$0.000283.8%
221.6%66$0.16$920.00$0.000287.2%
160.9%47$0.01$930.00$0.000290.4%