Detailed AMD options chain for 2026-09-25 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for AMD.
This page focuses on a single options expiration date for AMD – 2026-09-25 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for AMD into 2026-09-25.
This AMD 2026-09-25 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on AMD expiring on 2026-09-25. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AMD 260925C00570000 | 570.00 | 46.17 | 43.9 | 45.9 | 24 | 7441 | 81.32% | YES |
| AMD 260925C00555000 | 555.00 | 60.5 | 59.4 | 62.8 | 27 | 6165 | 117.14% | YES |
| AMD 260925C00650000 | 650.00 | 0.49 | 0.46 | 0.49 | 5672 | 6013 | 48.63% | |
| AMD 260925C00600000 | 600.00 | 18.05 | 17.25 | 17.6 | 806 | 5225 | 53.65% | YES |
| AMD 260925C00640000 | 640.00 | 1.17 | 1.17 | 1.24 | 4664 | 5078 | 48.36% | |
| AMD 260925C00630000 | 630.00 | 2.86 | 2.79 | 2.84 | 5491 | 3311 | 48.43% | |
| AMD 260925C00550000 | 550.00 | 65.73 | 64.4 | 66.3 | 85 | 3224 | 115.48% | YES |
| AMD 260925C00635000 | 635.00 | 1.86 | 1.85 | 1.91 | 2918 | 3123 | 48.43% | |
| AMD 260925C00560000 | 560.00 | 57.38 | 54.55 | 55.85 | 40 | 2978 | 99.22% | YES |
| AMD 260925C00575000 | 575.00 | 41.35 | 39.25 | 40.85 | 92 | 2664 | 75.83% | YES |
| AMD 260925C00545000 | 545.00 | 71.05 | 69 | 70.95 | 55 | 2639 | 117.38% | YES |
| AMD 260925C00700000 | 700.00 | 0.04 | 0.02 | 0.03 | 878 | 2581 | 64.45% | |
| AMD 260925C00620000 | 620.00 | 5.85 | 5.65 | 5.85 | 7687 | 2537 | 49.13% | YES |
| AMD 260925C00580000 | 580.00 | 35.7 | 35.05 | 37.25 | 31 | 2424 | 78.96% | YES |
| AMD 260925C00675000 | 675.00 | 0.04 | 0.03 | 0.07 | 412 | 2372 | 52.15% | |
| AMD 260925C00500000 | 500.00 | 116.4 | 113.65 | 117.75 | 1121 | 2356 | 193.55% | YES |
| AMD 260925C00720000 | 720.00 | 0.01 | 0.01 | 0.04 | 79 | 2184 | 76.56% | |
| AMD 260925C00660000 | 660.00 | 0.2 | 0.17 | 0.2 | 1567 | 2066 | 50.00% | |
| AMD 260925C00602500 | 602.50 | 17.25 | 15.45 | 15.85 | 186 | 1968 | 53.17% | YES |
| AMD 260925C00627500 | 627.50 | 3.54 | 3.25 | 3.45 | 1560 | 1878 | 48.61% | YES |
| AMD 260925C00670000 | 670.00 | 0.09 | 0.08 | 0.1 | 626 | 1819 | 52.25% | |
| AMD 260925C00680000 | 680.00 | 0.04 | 0.03 | 0.07 | 430 | 1787 | 55.66% | |
| AMD 260925C00610000 | 610.00 | 11.3 | 10.5 | 10.7 | 2954 | 1719 | 50.17% | YES |
| AMD 260925C00540000 | 540.00 | 76.3 | 74.5 | 75.8 | 130 | 1622 | 126.95% | YES |
| AMD 260925C00625000 | 625.00 | 4 | 3.95 | 4.05 | 5090 | 1453 | 48.15% | YES |
| AMD 260925C00510000 | 510.00 | 105.23 | 104.8 | 106.45 | 7 | 1413 | 177.49% | YES |
| AMD 260925C00615000 | 615.00 | 8 | 7.85 | 8 | 4826 | 1366 | 49.62% | YES |
| AMD 260925C00547500 | 547.50 | 70.01 | 65.85 | 68.5 | 20 | 1207 | 109.45% | YES |
| AMD 260925C00590000 | 590.00 | 26.67 | 25.65 | 27.2 | 187 | 1190 | 64.77% | YES |
| AMD 260925C00685000 | 685.00 | 0.03 | 0.02 | 0.05 | 805 | 1157 | 57.03% | |
| AMD 260925C00520000 | 520.00 | 99 | 93.95 | 96 | 3 | 1037 | 152.25% | YES |
| AMD 260925C00655000 | 655.00 | 0.32 | 0.32 | 0.34 | 1242 | 998 | 50.00% | |
| AMD 260925C00710000 | 710.00 | 0.02 | 0.01 | 0.04 | 98 | 973 | 70.31% | |
| AMD 260925C00690000 | 690.00 | 0.04 | 0.02 | 0.05 | 54 | 952 | 60.16% | |
| AMD 260925C00565000 | 565.00 | 50.78 | 49.8 | 51.3 | 212 | 950 | 96.02% | YES |
| AMD 260925C00515000 | 515.00 | 101.28 | 99.5 | 102.1 | 2 | 937 | 172.85% | YES |
| AMD 260925C00562500 | 562.50 | 54.88 | 52.3 | 54 | 46 | 927 | 100.84% | YES |
| AMD 260925C00665000 | 665.00 | 0.12 | 0.12 | 0.13 | 271 | 900 | 50.59% | |
| AMD 260925C00585000 | 585.00 | 31.86 | 31.15 | 33.85 | 10 | 885 | 81.64% | YES |
| AMD 260925C00645000 | 645.00 | 0.78 | 0.75 | 0.79 | 2970 | 865 | 48.49% | |
| AMD 260925C00530000 | 530.00 | 86.65 | 84.35 | 86.6 | 10 | 835 | 146.02% | YES |
| AMD 260925C00622500 | 622.50 | 5.1 | 4.8 | 4.95 | 3231 | 771 | 48.96% | YES |
| AMD 260925C00605000 | 605.00 | 14 | 13.65 | 14.2 | 922 | 732 | 52.47% | YES |
| AMD 260925C00705000 | 705.00 | 0.03 | 0.01 | 0.03 | 137 | 720 | 66.41% | |
| AMD 260925C00525000 | 525.00 | 90.41 | 89.65 | 92.55 | 7 | 712 | 162.26% | YES |
| AMD 260925C00780000 | 780.00 | 0.01 | 0 | 0.05 | 7 | 673 | 110.16% | |
| AMD 260925C00637500 | 637.50 | 1.58 | 1.45 | 1.5 | 1207 | 664 | 47.95% | |
| AMD 260925C00535000 | 535.00 | 79.97 | 79.15 | 82.4 | 7 | 653 | 142.94% | YES |
| AMD 260925C00612500 | 612.50 | 9.3 | 9.05 | 9.3 | 2307 | 647 | 50.21% | YES |
| AMD 260925C00470000 | 470.00 | 145.65 | 144.25 | 146.05 | 4 | 615 | 227.64% | YES |
| AMD 260925C00617500 | 617.50 | 6.71 | 6.65 | 6.85 | 3331 | 604 | 49.27% | YES |
| AMD 260925C00517500 | 517.50 | 97.28 | 96.55 | 99.65 | 2 | 599 | 166.09% | YES |
| AMD 260925C00695000 | 695.00 | 0.03 | 0.01 | 0.06 | 77 | 528 | 63.28% | |
| AMD 260925C00770000 | 770.00 | 0.07 | 0.01 | 0.09 | 5 | 523 | 111.72% | |
| AMD 260925C00475000 | 475.00 | 138.94 | 138.5 | 141.7 | 6 | 505 | 219.14% | YES |
| AMD 260925C00632500 | 632.50 | 2.28 | 2.22 | 2.28 | 1823 | 503 | 47.95% | |
| AMD 260925C00527500 | 527.50 | 90.31 | 86.65 | 89.1 | 3 | 497 | 148.14% | YES |
| AMD 260925C00465000 | 465.00 | 149.15 | 148.8 | 154.1 | 12 | 486 | 260.82% | YES |
| AMD 260925C00820000 | 820.00 | 0.01 | 0 | 0.01 | 8 | 434 | 115.63% | |
| AMD 260925C00735000 | 735.00 | 0.09 | 0.01 | 0.05 | 82 | 419 | 86.72% | |
| AMD 260925C00595000 | 595.00 | 24.3 | 21.45 | 22 | 175 | 414 | 58.26% | YES |
| AMD 260925C00750000 | 750.00 | 0.01 | 0.01 | 0.2 | 16 | 384 | 108.59% | |
| AMD 260925C00542500 | 542.50 | 72.23 | 71.6 | 73.35 | 3 | 380 | 120.87% | YES |
| AMD 260925C00715000 | 715.00 | 0.01 | 0.01 | 0.02 | 7 | 378 | 70.31% | |
| AMD 260925C00557500 | 557.50 | 59.87 | 57 | 59.3 | 21 | 377 | 108.25% | YES |
| AMD 260925C00810000 | 810.00 | 0.01 | 0 | 1.48 | 1 | 371 | 184.86% | |
| AMD 260925C00582500 | 582.50 | 34.63 | 31.6 | 37.45 | 35 | 371 | 82.23% | YES |
| AMD 260925C00652500 | 652.50 | 0.4 | 0.4 | 0.43 | 1257 | 349 | 49.81% | |
| AMD 260925C00537500 | 537.50 | 77.55 | 77 | 80.4 | 5 | 338 | 144.75% | YES |
| AMD 260925C00607500 | 607.50 | 12.25 | 12 | 12.25 | 1011 | 335 | 50.81% | YES |
| AMD 260925C00552500 | 552.50 | 63.23 | 61.45 | 64.65 | 9 | 324 | 114.38% | YES |
| AMD 260925C00505000 | 505.00 | 107.8 | 109.15 | 112.85 | 2 | 320 | 190.92% | YES |
| AMD 260925C00480000 | 480.00 | 136.01 | 134.55 | 136.35 | 6 | 319 | 218.90% | YES |
| AMD 260925C00490000 | 490.00 | 124.61 | 124.6 | 127 | 13 | 313 | 210.30% | YES |
| AMD 260925C00642500 | 642.50 | 0.94 | 0.93 | 0.97 | 1233 | 302 | 48.12% | |
| AMD 260925C00592500 | 592.50 | 23.94 | 22.75 | 24.9 | 40 | 285 | 59.73% | YES |
| AMD 260925C00790000 | 790.00 | 0.01 | 0 | 0.55 | 1 | 281 | 148.63% | |
| AMD 260925C00450000 | 450.00 | 166.14 | 164.1 | 168.85 | 19 | 279 | 285.79% | YES |
| AMD 260925C00485000 | 485.00 | 129.98 | 129.1 | 132 | 21 | 262 | 213.33% | YES |
| AMD 260925C00567500 | 567.50 | 48.12 | 47.35 | 49 | 16 | 260 | 93.65% | YES |
| AMD 260925C00512500 | 512.50 | 110.23 | 101.3 | 104.05 | 2 | 257 | 166.36% | YES |
| AMD 260925C00597500 | 597.50 | 20.25 | 19.3 | 19.65 | 282 | 252 | 55.43% | YES |
| AMD 260925C00577500 | 577.50 | 40.8 | 37.7 | 41.8 | 28 | 251 | 92.48% | YES |
| AMD 260925C00460000 | 460.00 | 155.25 | 154.15 | 155.55 | 9 | 248 | 235.45% | YES |
| AMD 260925C00677500 | 677.50 | 0.06 | 0.04 | 0.05 | 56 | 236 | 53.32% | |
| AMD 260925C00522500 | 522.50 | 99.05 | 91.55 | 93.6 | 1 | 204 | 150.46% | YES |
| AMD 260925C00682500 | 682.50 | 0.02 | 0.03 | 0.06 | 57 | 203 | 56.64% | |
| AMD 260925C00990000 | 990.00 | 0.03 | 0 | 0.01 | 6 | 192 | 181.25% | |
| AMD 260925C00420000 | 420.00 | 196.55 | 194.1 | 199 | 86 | 191 | 338.23% | YES |
| AMD 260925C00507500 | 507.50 | 107.47 | 107.1 | 111.75 | 1 | 187 | 200.54% | YES |
| AMD 260925C00440000 | 440.00 | 176.2 | 174.1 | 179.15 | 85 | 186 | 305.37% | YES |
| AMD 260925C00587500 | 587.50 | 34.36 | 27.85 | 32.55 | 8 | 180 | 78.72% | YES |
| AMD 260925C00930000 | 930.00 | 0.02 | 0 | 0.01 | 4 | 177 | 159.38% | |
| AMD 260925C00760000 | 760.00 | 0.04 | 0 | 0.08 | 7 | 176 | 103.91% | |
| AMD 260925C00860000 | 860.00 | 0.01 | 0 | 0.01 | 10 | 174 | 131.25% | |
| AMD 260925C00572500 | 572.50 | 43.74 | 41.2 | 47.2 | 11 | 173 | 95.91% | YES |
| AMD 260925C00532500 | 532.50 | 82.82 | 81.55 | 85.1 | 2 | 172 | 147.31% | YES |
| AMD 260925C00495000 | 495.00 | 119.57 | 119.1 | 120.8 | 2 | 172 | 187.06% | YES |
| AMD 260925C00647500 | 647.50 | 0.66 | 0.58 | 0.63 | 1703 | 171 | 48.66% | |
| AMD 260925C00662500 | 662.50 | 0.22 | 0.15 | 0.19 | 167 | 148 | 50.88% | |
| AMD 260925C00950000 | 950.00 | 0.03 | 0 | 0.01 | 101 | 147 | 168.75% | |
| AMD 260925C00667500 | 667.50 | 0.14 | 0.09 | 0.13 | 255 | 147 | 51.66% | |
| AMD 260925C00385000 | 385.00 | 231.97 | 229.75 | 234.3 | 10 | 147 | 412.60% | YES |
| AMD 260925C00657500 | 657.50 | 0.24 | 0.23 | 0.27 | 512 | 141 | 50.24% | |
| AMD 260925C00800000 | 800.00 | 0.03 | 0 | 0.06 | 5 | 133 | 122.66% | |
| AMD 260925C00725000 | 725.00 | 0.01 | 0 | 0.05 | 12 | 127 | 79.69% | |
| AMD 260925C00492500 | 492.50 | 122.13 | 121.6 | 124.35 | 15 | 126 | 200.76% | YES |
| AMD 260925C00502500 | 502.50 | 110.87 | 111.6 | 116.75 | 3 | 122 | 204.88% | YES |
| AMD 260925C00455000 | 455.00 | 161.48 | 158.65 | 164.3 | 4 | 120 | 277.54% | YES |
| AMD 260925C00970000 | 970.00 | 0.02 | 0 | 0.01 | 101 | 112 | 175.00% | |
| AMD 260925C00740000 | 740.00 | 0.05 | 0 | 0.05 | 6 | 110 | 88.28% | |
| AMD 260925C00830000 | 830.00 | 0.01 | 0 | 0.01 | 3 | 106 | 118.75% | |
| AMD 260925C00920000 | 920.00 | 0.01 | 0 | 0.01 | 6 | 105 | 156.25% | |
| AMD 260925C00672500 | 672.50 | 0.09 | 0.06 | 0.12 | 660 | 104 | 54.10% | |
| AMD 260925C00940000 | 940.00 | 0.17 | 0 | 0.01 | 1 | 100 | 162.50% | |
| AMD 260925C00900000 | 900.00 | 0.01 | 0 | 0.01 | 88 | 94 | 150.00% | |
| AMD 260925C00870000 | 870.00 | 0.01 | 0 | 0.1 | 15 | 91 | 164.06% | |
| AMD 260925C00487500 | 487.50 | 134.87 | 126.6 | 129.75 | 2 | 91 | 211.87% | YES |
| AMD 260925C00730000 | 730.00 | 0.04 | 0 | 0.04 | 10 | 87 | 80.47% | |
| AMD 260925C00880000 | 880.00 | 0.02 | 0 | 0.01 | 2 | 87 | 140.63% | |
| AMD 260925C00497500 | 497.50 | 108.86 | 116.15 | 121.75 | 1 | 82 | 209.35% | YES |
| AMD 260925C00692500 | 692.50 | 0.06 | 0.01 | 0.06 | 21 | 77 | 61.72% | |
| AMD 260925C00445000 | 445.00 | 172.36 | 168.95 | 173.95 | 32 | 71 | 293.60% | YES |
| AMD 260925C00980000 | 980.00 | 0.03 | 0 | 0.01 | 8 | 71 | 178.13% | |
| AMD 260925C00472500 | 472.50 | 141.44 | 141.95 | 143.7 | 8 | 65 | 227.64% | YES |
| AMD 260925C00840000 | 840.00 | 0.03 | 0 | 0.01 | 1 | 59 | 125.00% | |
| AMD 260925C00890000 | 890.00 | 0.01 | 0 | 0.01 | 5 | 58 | 143.75% | |
| AMD 260925C00687500 | 687.50 | 0.05 | 0.01 | 0.05 | 46 | 54 | 57.42% | |
| AMD 260925C00400000 | 400.00 | 216.08 | 214.1 | 218.8 | 9 | 52 | 371.58% | YES |
| AMD 260925C00462500 | 462.50 | 151.58 | 152.3 | 156.5 | 8 | 52 | 272.71% | YES |
| AMD 260925C00270000 | 270.00 | 347.36 | 344.1 | 349.2 | 9 | 49 | 658.98% | YES |
| AMD 260925C00477500 | 477.50 | 139.77 | 136.75 | 141.5 | 13 | 45 | 243.70% | YES |
| AMD 260925C00250000 | 250.00 | 355 | 364.05 | 369.25 | 11 | 43 | 714.16% | YES |
| AMD 260925C00482500 | 482.50 | 132.46 | 131.6 | 134.05 | 19 | 41 | 212.74% | YES |
| AMD 260925C00380000 | 380.00 | 236.55 | 234.3 | 238.8 | 38 | 41 | 411.04% | YES |
| AMD 260925C00355000 | 355.00 | 259.64 | 259.05 | 264.2 | 29 | 34 | 462.01% | YES |
| AMD 260925C00390000 | 390.00 | 226.99 | 223.85 | 228.8 | 10 | 34 | 386.87% | YES |
| AMD 260925C00960000 | 960.00 | 0.09 | 0 | 0.01 | 3 | 31 | 171.88% | |
| AMD 260925C00345000 | 345.00 | 271.64 | 269.05 | 273.8 | 8 | 30 | 477.00% | YES |
| AMD 260925C00850000 | 850.00 | 0.01 | 0 | 0.01 | 6 | 29 | 128.13% | |
| AMD 260925C00300000 | 300.00 | 321.5 | 313.9 | 318.95 | 4 | 27 | 576.27% | YES |
| AMD 260925C00370000 | 370.00 | 245.62 | 244.1 | 248.75 | 4 | 26 | 427.05% | YES |
| AMD 260925C00110000 | 110.00 | 509.12 | 503.35 | 508.75 | 22 | 25 | 1279.98% | YES |
| AMD 260925C00410000 | 410.00 | 205.87 | 204.1 | 209.15 | 31 | 25 | 357.47% | YES |
| AMD 260925C00350000 | 350.00 | 266.66 | 264.05 | 268.95 | 8 | 25 | 468.85% | YES |
| AMD 260925C00697500 | 697.50 | 0.04 | 0 | 0.05 | 11 | 24 | 62.89% | |
| AMD 260925C00325000 | 325.00 | 285.24 | 289.05 | 294.15 | 2 | 23 | 524.71% | YES |
| AMD 260925C00467500 | 467.50 | 148.84 | 146.6 | 151.5 | 12 | 22 | 258.55% | YES |
| AMD 260925C00910000 | 910.00 | 0.01 | 0 | 0.01 | 6 | 21 | 153.13% | |
| AMD 260925C00280000 | 280.00 | 330.76 | 333.55 | 339.3 | 7 | 21 | 625.15% | YES |
| AMD 260925C00415000 | 415.00 | 201.5 | 199.1 | 203.8 | 43 | 20 | 344.82% | YES |
| AMD 260925C00360000 | 360.00 | 255.63 | 254.05 | 259.2 | 4 | 20 | 451.95% | YES |
| AMD 260925C00105000 | 105.00 | 513.7 | 509 | 511.6 | 4 | 19 | 1252.15% | YES |
| AMD 260925C00330000 | 330.00 | 284.55 | 284.05 | 289.15 | 24 | 17 | 513.77% | YES |
| AMD 260925C00430000 | 430.00 | 186.38 | 184.1 | 188.8 | 14 | 17 | 318.87% | YES |
| AMD 260925C00230000 | 230.00 | 384.84 | 383.3 | 389.85 | 4 | 16 | 771.09% | YES |
| AMD 260925C00310000 | 310.00 | 296 | 302.55 | 308.8 | 5 | 16 | 527.64% | YES |
| AMD 260925C00340000 | 340.00 | 274.9 | 274.05 | 279.15 | 2 | 15 | 492.33% | YES |
| AMD 260925C00435000 | 435.00 | 181.58 | 179.1 | 183.95 | 15 | 14 | 311.87% | YES |
| AMD 260925C00220000 | 220.00 | 394.43 | 394.05 | 399.15 | 6 | 14 | 804.10% | YES |
| AMD 260925C00405000 | 405.00 | 211.78 | 209.05 | 213.8 | 61 | 14 | 362.01% | YES |
| AMD 260925C00165000 | 165.00 | 451.17 | 449 | 454.1 | 1 | 14 | 1011.04% | YES |
| AMD 260925C00442500 | 442.50 | 173.67 | 171.4 | 176.75 | 11 | 13 | 300.20% | YES |
| AMD 260925C00170000 | 170.00 | 446.12 | 444.1 | 447 | 1 | 12 | 932.32% | YES |
| AMD 260925C00395000 | 395.00 | 221.22 | 218.3 | 223.8 | 2 | 11 | 371.00% | YES |
| AMD 260925C00260000 | 260.00 | 350.85 | 354.05 | 359.15 | 2 | 9 | 684.18% | YES |
| AMD 260925C00365000 | 365.00 | 250.64 | 249.05 | 253.7 | 6 | 8 | 435.50% | YES |
| AMD 260925C00115000 | 115.00 | 501.9 | 498.4 | 503.6 | 8 | 8 | 1243.07% | YES |
| AMD 260925C00315000 | 315.00 | 301.5 | 298.6 | 304.3 | 6 | 8 | 542.43% | YES |
| AMD 260925C00255000 | 255.00 | 359.54 | 359 | 364.15 | 6 | 8 | 697.17% | YES |
| AMD 260925C00120000 | 120.00 | 496.29 | 493.95 | 498.6 | 4 | 8 | 1230.86% | YES |
| AMD 260925C00425000 | 425.00 | 191.63 | 189.1 | 194.2 | 14 | 7 | 331.59% | YES |
| AMD 260925C00320000 | 320.00 | 295.35 | 294.05 | 299.15 | 2 | 7 | 535.79% | YES |
| AMD 260925C00335000 | 335.00 | 279.88 | 279.05 | 284.15 | 2 | 7 | 502.98% | YES |
| AMD 260925C00180000 | 180.00 | 435.49 | 432.75 | 438.1 | 2 | 7 | 885.16% | YES |
| AMD 260925C00275000 | 275.00 | 330.8 | 338.8 | 343.75 | 2 | 7 | 632.47% | YES |
| AMD 260925C00295000 | 295.00 | 208.84 | 319.05 | 324.15 | 3 | 7 | 593.95% | YES |
| AMD 260925C00240000 | 240.00 | 374.52 | 374.05 | 379.25 | 4 | 6 | 743.55% | YES |
| AMD 260925C00702500 | 702.50 | 0.01 | 0 | 0.05 | 2 | 6 | 66.02% | |
| AMD 260925C00437500 | 437.50 | 179.15 | 176.6 | 181.45 | 15 | 6 | 307.64% | YES |
| AMD 260925C00200000 | 200.00 | 417.59 | 414.05 | 419.2 | 10 | 5 | 874.22% | YES |
| AMD 260925C00040000 | 40.00 | 575.82 | 574.6 | 576.3 | 2 | 5 | 2017.97% | YES |
| AMD 260925C00210000 | 210.00 | 406.76 | 403.45 | 408.9 | 2 | 5 | 818.36% | YES |
| AMD 260925C00145000 | 145.00 | 474.36 | 467.5 | 473.75 | 5 | 5 | 1048.44% | YES |
| AMD 260925C00402500 | 402.50 | 214.18 | 211.4 | 216.3 | 35 | 5 | 364.75% | YES |
| AMD 260925C00375000 | 375.00 | 241.49 | 239.2 | 243.75 | 33 | 5 | 418.70% | YES |
| AMD 260925C00130000 | 130.00 | 486.45 | 484 | 489.2 | 1 | 5 | 1191.80% | YES |
| AMD 260925C00135000 | 135.00 | 484.93 | 479 | 484.1 | 1 | 5 | 1160.25% | YES |
| AMD 260925C00150000 | 150.00 | 465.55 | 463.55 | 466.65 | 2 | 5 | 987.11% | YES |
| AMD 260925C00125000 | 125.00 | 491.36 | 489.5 | 493.2 | 4 | 4 | 1205.27% | YES |
| AMD 260925C00185000 | 185.00 | 430.57 | 429.4 | 432.2 | 2 | 3 | 888.28% | YES |
| AMD 260925C00050000 | 50.00 | 566 | 564.6 | 565.45 | 5 | 3 | 1772.66% | YES |
| AMD 260925C00285000 | 285.00 | 331.58 | 329.05 | 334.25 | 2 | 3 | 620.22% | YES |
| AMD 260925C00085000 | 85.00 | 524 | 530.15 | 533.85 | 5 | 3 | 1554.49% | YES |
| AMD 260925C00080000 | 80.00 | 536.62 | 534.55 | 538.75 | 1 | 3 | 1576.17% | YES |
| AMD 260925C00305000 | 305.00 | 311.5 | 309.1 | 313.8 | 2 | 3 | 565.33% | YES |
| AMD 260925C00290000 | 290.00 | 311.75 | 324.05 | 329.15 | 1 | 3 | 606.15% | YES |
| AMD 260925C00452500 | 452.50 | 163.8 | 161.6 | 166.75 | 8 | 2 | 285.35% | YES |
| AMD 260925C00225000 | 225.00 | 383.25 | 389.05 | 394.15 | 2 | 2 | 787.99% | YES |
| AMD 260925C00055000 | 55.00 | 561.21 | 558.2 | 560.75 | 4 | 2 | 1614.45% | YES |
| AMD 260925C00235000 | 235.00 | 377.3 | 379.05 | 384.25 | 1 | 2 | 758.69% | YES |
| AMD 260925C00075000 | 75.00 | 541.54 | 538.45 | 544.15 | 1 | 2 | 1598.24% | YES |
| AMD 260925C00100000 | 100.00 | 515.2 | 514.6 | 517.2 | 1 | 2 | 1339.65% | YES |
| AMD 260925C00160000 | 160.00 | 456.1 | 452.55 | 457.25 | 4 | 2 | 928.32% | YES |
| AMD 260925C00245000 | 245.00 | 211.85 | 369.05 | 374.25 | 1 | 2 | 728.71% | YES |
| AMD 260925C00457500 | 457.50 | 158.64 | 156.6 | 161.7 | 2 | 1 | 276.61% | YES |
| AMD 260925C00140000 | 140.00 | 471.25 | 474 | 479.2 | 1 | 1 | 1135.94% | YES |
| AMD 260925C00095000 | 95.00 | 522.2 | 519.2 | 523.9 | 1 | 1 | 1430.47% | YES |
| AMD 260925C00090000 | 90.00 | 521.32 | 523.55 | 528.9 | 1 | 1 | 1447.07% | YES |
| AMD 260925C00190000 | 190.00 | 355.03 | 424 | 427.3 | 1 | 1 | 861.33% | YES |
| AMD 260925C00205000 | 205.00 | 401.86 | 407.9 | 413.75 | 1 | 1 | 818.07% | YES |
| AMD 260925C00175000 | 175.00 | 441.19 | 439.35 | 442.1 | 1 | 1 | 922.75% | YES |
| AMD 260925C00155000 | 155.00 | 460.6 | 459.05 | 462.15 | 6 | 1 | 999.90% | YES |
| AMD 260925C00060000 | 60.00 | 555.8 | 554.55 | 556.2 | 6 | 1 | 1677.73% | YES |
| AMD 260925C00045000 | 45.00 | 570.93 | 569.15 | 570.4 | 4 | 0 | 1814.84% | YES |
| AMD 260925C00265000 | 265.00 | 348 | 349.05 | 354.15 | 1 | 0 | 670.61% | YES |
The table below lists all put options on AMD expiring on 2026-09-25. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AMD 260925P00120000 | 120.00 | 0.01 | 0 | 0.01 | 25000 | 25030 | 612.50% | |
| AMD 260925P00600000 | 600.00 | 2.52 | 2.48 | 2.54 | 5834 | 8403 | 40.44% | |
| AMD 260925P00130000 | 130.00 | 0.01 | 0 | 0.01 | 1 | 7665 | 587.50% | |
| AMD 260925P00612500 | 612.50 | 6.7 | 6.6 | 6.85 | 2224 | 4580 | 39.04% | |
| AMD 260925P00375000 | 375.00 | 0.02 | 0 | 0.01 | 64 | 3567 | 193.75% | |
| AMD 260925P00550000 | 550.00 | 0.09 | 0.07 | 0.08 | 351 | 3318 | 61.33% | |
| AMD 260925P00580000 | 580.00 | 0.41 | 0.4 | 0.42 | 2727 | 3079 | 45.41% | |
| AMD 260925P00430000 | 430.00 | 0.06 | 0.01 | 0.05 | 19 | 2908 | 163.28% | |
| AMD 260925P00450000 | 450.00 | 0.01 | 0.01 | 0.03 | 10 | 2583 | 139.06% | |
| AMD 260925P00607500 | 607.50 | 4.57 | 4.55 | 4.75 | 1385 | 2578 | 39.61% | |
| AMD 260925P00490000 | 490.00 | 0.03 | 0.01 | 0.04 | 16 | 2363 | 105.47% | |
| AMD 260925P00500000 | 500.00 | 0.03 | 0.01 | 0.04 | 100 | 2295 | 96.09% | |
| AMD 260925P00395000 | 395.00 | 0.03 | 0 | 0.02 | 295 | 2158 | 181.25% | |
| AMD 260925P00530000 | 530.00 | 0.04 | 0.02 | 0.04 | 149 | 2155 | 72.27% | |
| AMD 260925P00425000 | 425.00 | 0.06 | 0.01 | 0.06 | 13 | 2035 | 170.31% | |
| AMD 260925P00575000 | 575.00 | 0.26 | 0.26 | 0.28 | 716 | 1934 | 47.31% | |
| AMD 260925P00605000 | 605.00 | 3.7 | 3.6 | 3.8 | 2059 | 1901 | 39.31% | |
| AMD 260925P00590000 | 590.00 | 1.01 | 0.99 | 1.04 | 2677 | 1849 | 42.55% | |
| AMD 260925P00520000 | 520.00 | 0.03 | 0.01 | 0.05 | 42 | 1796 | 80.47% | |
| AMD 260925P00355000 | 355.00 | 0.01 | 0 | 0.02 | 34 | 1790 | 225.00% | |
| AMD 260925P00570000 | 570.00 | 0.21 | 0.17 | 0.21 | 583 | 1711 | 50.20% | |
| AMD 260925P00440000 | 440.00 | 0.02 | 0.01 | 0.03 | 3 | 1674 | 148.44% | |
| AMD 260925P00560000 | 560.00 | 0.11 | 0.1 | 0.12 | 640 | 1552 | 54.98% | |
| AMD 260925P00585000 | 585.00 | 0.62 | 0.62 | 0.66 | 2310 | 1533 | 43.90% | |
| AMD 260925P00620000 | 620.00 | 10.1 | 10.4 | 10.75 | 2502 | 1443 | 36.39% | |
| AMD 260925P00405000 | 405.00 | 0.01 | 0 | 0.02 | 29 | 1402 | 171.88% | |
| AMD 260925P00545000 | 545.00 | 0.06 | 0.06 | 0.08 | 90 | 1394 | 65.43% | |
| AMD 260925P00420000 | 420.00 | 0.03 | 0.01 | 0.04 | 50 | 1315 | 170.31% | |
| AMD 260925P00505000 | 505.00 | 0.05 | 0.03 | 0.05 | 51 | 1232 | 96.48% | |
| AMD 260925P00615000 | 615.00 | 7.8 | 7.8 | 8 | 4004 | 1147 | 38.15% | |
| AMD 260925P00540000 | 540.00 | 0.05 | 0.04 | 0.07 | 60 | 1138 | 67.97% | |
| AMD 260925P00610000 | 610.00 | 5.7 | 5.55 | 5.7 | 2917 | 1110 | 39.15% | |
| AMD 260925P00470000 | 470.00 | 0.03 | 0.01 | 0.05 | 8 | 1108 | 125.00% | |
| AMD 260925P00525000 | 525.00 | 0.03 | 0.01 | 0.08 | 6 | 1067 | 79.69% | |
| AMD 260925P00160000 | 160.00 | 0.01 | 0 | 0.01 | 1012 | 1063 | 512.50% | |
| AMD 260925P00150000 | 150.00 | 0.01 | 0 | 0.01 | 1000 | 1045 | 525.00% | |
| AMD 260925P00460000 | 460.00 | 0.02 | 0.01 | 0.03 | 16 | 1044 | 129.69% | |
| AMD 260925P00577500 | 577.50 | 0.31 | 0.29 | 0.34 | 418 | 1016 | 46.29% | |
| AMD 260925P00510000 | 510.00 | 0.04 | 0.02 | 0.05 | 67 | 1001 | 90.63% | |
| AMD 260925P00617500 | 617.50 | 9.17 | 9.05 | 9.4 | 1668 | 962 | 37.84% | |
| AMD 260925P00535000 | 535.00 | 0.06 | 0.05 | 0.06 | 63 | 955 | 72.46% | |
| AMD 260925P00502500 | 502.50 | 0.03 | 0.01 | 0.07 | 4 | 917 | 98.44% | |
| AMD 260925P00565000 | 565.00 | 0.13 | 0.11 | 0.16 | 320 | 847 | 51.76% | |
| AMD 260925P00480000 | 480.00 | 0.01 | 0.01 | 0.05 | 41 | 808 | 115.63% | |
| AMD 260925P00595000 | 595.00 | 1.6 | 1.59 | 1.65 | 1612 | 788 | 41.53% | |
| AMD 260925P00400000 | 400.00 | 0.01 | 0 | 0.02 | 1 | 782 | 178.13% | |
| AMD 260925P00455000 | 455.00 | 0.05 | 0.01 | 0.05 | 8 | 775 | 139.06% | |
| AMD 260925P00555000 | 555.00 | 0.1 | 0.08 | 0.12 | 72 | 767 | 58.98% | |
| AMD 260925P00547500 | 547.50 | 0.07 | 0.04 | 0.08 | 14 | 752 | 61.91% | |
| AMD 260925P00587500 | 587.50 | 0.71 | 0.79 | 0.82 | 1069 | 736 | 43.09% | |
| AMD 260925P00475000 | 475.00 | 0.03 | 0.01 | 0.07 | 11 | 728 | 123.83% | |
| AMD 260925P00567500 | 567.50 | 0.14 | 0.13 | 0.19 | 208 | 699 | 50.59% | |
| AMD 260925P00445000 | 445.00 | 0.05 | 0.01 | 0.05 | 11 | 684 | 148.44% | |
| AMD 260925P00597500 | 597.50 | 2.04 | 1.95 | 2 | 786 | 677 | 40.55% | |
| AMD 260925P00552500 | 552.50 | 0.09 | 0.06 | 0.16 | 101 | 672 | 62.11% | |
| AMD 260925P00602500 | 602.50 | 3.05 | 3 | 3.15 | 860 | 672 | 40.09% | |
| AMD 260925P00435000 | 435.00 | 0.05 | 0.01 | 0.05 | 20 | 649 | 158.59% | |
| AMD 260925P00495000 | 495.00 | 0.1 | 0.01 | 0.07 | 2 | 614 | 105.47% | |
| AMD 260925P00415000 | 415.00 | 0.01 | 0.01 | 0.02 | 22 | 607 | 168.75% | |
| AMD 260925P00280000 | 280.00 | 0.01 | 0 | 0.51 | 43 | 606 | 423.05% | |
| AMD 260925P00572500 | 572.50 | 0.2 | 0.19 | 0.24 | 76 | 605 | 48.68% | |
| AMD 260925P00365000 | 365.00 | 0.02 | 0 | 0.01 | 43 | 577 | 200.00% | |
| AMD 260925P00592500 | 592.50 | 1.24 | 1.2 | 1.26 | 732 | 551 | 41.48% | |
| AMD 260925P00542500 | 542.50 | 0.07 | 0.01 | 0.11 | 31 | 545 | 66.41% | |
| AMD 260925P00340000 | 340.00 | 0.01 | 0 | 0.26 | 49 | 539 | 301.56% | |
| AMD 260925P00515000 | 515.00 | 0.11 | 0.01 | 0.06 | 1 | 538 | 86.33% | |
| AMD 260925P00380000 | 380.00 | 0.01 | 0 | 0.02 | 108 | 495 | 196.88% | |
| AMD 260925P00465000 | 465.00 | 0.04 | 0.01 | 0.07 | 4 | 486 | 133.20% | |
| AMD 260925P00260000 | 260.00 | 0.01 | 0 | 0.74 | 33 | 473 | 480.66% | |
| AMD 260925P00360000 | 360.00 | 0.01 | 0 | 0.18 | 22 | 452 | 264.06% | |
| AMD 260925P00410000 | 410.00 | 0.02 | 0.01 | 0.02 | 229 | 440 | 173.44% | |
| AMD 260925P00582500 | 582.50 | 0.51 | 0.5 | 0.52 | 417 | 439 | 44.53% | |
| AMD 260925P00390000 | 390.00 | 0.01 | 0 | 0.02 | 2 | 420 | 187.50% | |
| AMD 260925P00335000 | 335.00 | 0.01 | 0 | 0.67 | 22 | 410 | 343.55% | |
| AMD 260925P00215000 | 215.00 | 0.01 | 0 | 0.01 | 280 | 407 | 393.75% | |
| AMD 260925P00557500 | 557.50 | 0.09 | 0.07 | 0.12 | 36 | 397 | 56.25% | |
| AMD 260925P00537500 | 537.50 | 0.04 | 0.02 | 0.1 | 3 | 396 | 70.90% | |
| AMD 260925P00527500 | 527.50 | 0.05 | 0.02 | 0.07 | 153 | 379 | 77.34% | |
| AMD 260925P00485000 | 485.00 | 0.03 | 0.01 | 0.06 | 3 | 369 | 113.28% | |
| AMD 260925P00385000 | 385.00 | 0.03 | 0 | 0.02 | 32 | 368 | 193.75% | |
| AMD 260925P00482500 | 482.50 | 0.06 | 0 | 0.06 | 3 | 347 | 113.67% | |
| AMD 260925P00532500 | 532.50 | 0.05 | 0.03 | 0.05 | 806 | 343 | 72.27% | |
| AMD 260925P00370000 | 370.00 | 0.02 | 0 | 0.13 | 32 | 326 | 243.75% | |
| AMD 260925P00350000 | 350.00 | 0.02 | 0 | 0.2 | 33 | 325 | 279.69% | |
| AMD 260925P00562500 | 562.50 | 0.11 | 0.1 | 0.14 | 85 | 312 | 53.22% | |
| AMD 260925P00477500 | 477.50 | 0.06 | 0.01 | 0.06 | 2 | 310 | 119.92% | |
| AMD 260925P00325000 | 325.00 | 0.01 | 0 | 1.64 | 22 | 308 | 404.98% | |
| AMD 260925P00452500 | 452.50 | 0.02 | 0.01 | 0.05 | 18 | 292 | 141.41% | |
| AMD 260925P00622500 | 622.50 | 10.73 | 11.95 | 12.35 | 630 | 285 | 35.47% | |
| AMD 260925P00300000 | 300.00 | 0.01 | 0 | 0.1 | 52 | 283 | 328.91% | |
| AMD 260925P00442500 | 442.50 | 0.1 | 0 | 0.53 | 1 | 274 | 191.02% | |
| AMD 260925P00497500 | 497.50 | 0.03 | 0.01 | 0.07 | 14 | 274 | 103.13% | |
| AMD 260925P00517500 | 517.50 | 0.04 | 0.01 | 0.08 | 72 | 272 | 86.33% | |
| AMD 260925P00345000 | 345.00 | 0.02 | 0 | 1 | 23 | 269 | 345.61% | |
| AMD 260925P00250000 | 250.00 | 0.01 | 0 | 0.1 | 1 | 264 | 407.81% | |
| AMD 260925P00230000 | 230.00 | 0.01 | 0 | 0.07 | 2 | 264 | 431.25% | |
| AMD 260925P00180000 | 180.00 | 0.01 | 0 | 0.01 | 10 | 261 | 462.50% | |
| AMD 260925P00492500 | 492.50 | 0.05 | 0 | 0.07 | 3 | 255 | 106.25% | |
| AMD 260925P00487500 | 487.50 | 0.1 | 0.01 | 0.05 | 1 | 254 | 109.38% | |
| AMD 260925P00625000 | 625.00 | 14 | 13.9 | 14.2 | 957 | 244 | 35.27% | |
| AMD 260925P00290000 | 290.00 | 0.01 | 0 | 1.36 | 61 | 236 | 458.40% | |
| AMD 260925P00320000 | 320.00 | 0.01 | 0 | 1.48 | 30 | 225 | 407.81% | |
| AMD 260925P00330000 | 330.00 | 0.01 | 0 | 0.15 | 36 | 206 | 298.44% | |
| AMD 260925P00175000 | 175.00 | 0.03 | 0 | 0.01 | 2 | 206 | 475.00% | |
| AMD 260925P00627500 | 627.50 | 15.45 | 15.3 | 15.7 | 79 | 204 | 30.98% | |
| AMD 260925P00512500 | 512.50 | 0.06 | 0.03 | 0.08 | 2 | 200 | 92.58% | |
| AMD 260925P00522500 | 522.50 | 0.04 | 0.01 | 0.06 | 164 | 198 | 79.69% | |
| AMD 260925P00185000 | 185.00 | 0.07 | 0 | 0.01 | 14 | 197 | 450.00% | |
| AMD 260925P00507500 | 507.50 | 0.1 | 0.01 | 0.1 | 1 | 196 | 97.27% | |
| AMD 260925P00220000 | 220.00 | 0.01 | 0 | 0.01 | 4 | 192 | 387.50% | |
| AMD 260925P00457500 | 457.50 | 0.07 | 0 | 0.19 | 4 | 187 | 153.52% | |
| AMD 260925P00462500 | 462.50 | 0.05 | 0 | 0.19 | 25 | 184 | 148.24% | |
| AMD 260925P00630000 | 630.00 | 17.07 | 17.5 | 17.95 | 323 | 175 | 31.84% | YES |
| AMD 260925P00190000 | 190.00 | 0.01 | 0 | 0.01 | 10 | 170 | 443.75% | |
| AMD 260925P00310000 | 310.00 | 0.11 | 0 | 0.59 | 3 | 165 | 378.13% | |
| AMD 260925P00315000 | 315.00 | 0.01 | 0 | 0.11 | 22 | 164 | 310.94% | |
| AMD 260925P00270000 | 270.00 | 0.01 | 0 | 0.51 | 22 | 156 | 441.02% | |
| AMD 260925P00210000 | 210.00 | 0.01 | 0 | 0.01 | 1 | 144 | 406.25% | |
| AMD 260925P00240000 | 240.00 | 0.01 | 0 | 0.01 | 1 | 143 | 356.25% | |
| AMD 260925P00472500 | 472.50 | 0.05 | 0.01 | 0.05 | 4 | 138 | 122.66% | |
| AMD 260925P00295000 | 295.00 | 0.01 | 0 | 0.17 | 22 | 127 | 353.13% | |
| AMD 260925P00437500 | 437.50 | 0.06 | 0.01 | 0.06 | 6 | 102 | 157.81% | |
| AMD 260925P00635000 | 635.00 | 20.8 | 21.7 | 22.1 | 58 | 98 | 20.31% | YES |
| AMD 260925P00432500 | 432.50 | 0.06 | 0 | 0.11 | 18 | 96 | 170.31% | |
| AMD 260925P00075000 | 75.00 | 0.01 | 0 | 0.01 | 94 | 96 | 787.50% | |
| AMD 260925P00652500 | 652.50 | 34.2 | 33.55 | 39.6 | 0 | 93 | 33.59% | YES |
| AMD 260925P00245000 | 245.00 | 0.03 | 0 | 0.39 | 17 | 89 | 475.78% | |
| AMD 260925P00640000 | 640.00 | 26 | 24.25 | 27.35 | 7 | 88 | 34.08% | YES |
| AMD 260925P00065000 | 65.00 | 0.01 | 0 | 0.01 | 108 | 85 | 850.00% | |
| AMD 260925P00427500 | 427.50 | 0.04 | 0.01 | 0.08 | 4 | 82 | 171.88% | |
| AMD 260925P00060000 | 60.00 | 0.01 | 0 | 0.01 | 77 | 80 | 875.00% | |
| AMD 260925P00422500 | 422.50 | 0.05 | 0.01 | 0.09 | 10 | 78 | 178.91% | |
| AMD 260925P00200000 | 200.00 | 0.01 | 0 | 0.01 | 10 | 66 | 425.00% | |
| AMD 260925P00417500 | 417.50 | 0.06 | 0.01 | 0.06 | 41 | 64 | 178.13% | |
| AMD 260925P00467500 | 467.50 | 0.1 | 0 | 0.16 | 2 | 64 | 140.63% | |
| AMD 260925P00055000 | 55.00 | 0.02 | 0 | 0.01 | 92 | 62 | 900.00% | |
| AMD 260925P00650000 | 650.00 | 36.42 | 33.6 | 35.85 | 41 | 61 | 0.00% | YES |
| AMD 260925P00070000 | 70.00 | 0.01 | 0 | 0.01 | 50 | 59 | 825.00% | |
| AMD 260925P00275000 | 275.00 | 0.01 | 0 | 0.29 | 11 | 58 | 406.25% | |
| AMD 260925P00642500 | 642.50 | 37 | 26.05 | 30.1 | 2 | 58 | 41.63% | YES |
| AMD 260925P00145000 | 145.00 | 0.01 | 0 | 0.01 | 53 | 56 | 550.00% | |
| AMD 260925P00305000 | 305.00 | 0.06 | 0 | 0.07 | 3 | 55 | 312.50% | |
| AMD 260925P00085000 | 85.00 | 0.01 | 0 | 0.01 | 45 | 52 | 750.00% | |
| AMD 260925P00050000 | 50.00 | 0.01 | 0 | 0.01 | 40 | 52 | 950.00% | |
| AMD 260925P00655000 | 655.00 | 42.11 | 35.75 | 41.85 | 20 | 52 | 0.00% | YES |
| AMD 260925P00700000 | 700.00 | 77 | 83.4 | 86.8 | 8 | 52 | 0.00% | YES |
| AMD 260925P00195000 | 195.00 | 0.05 | 0 | 0.01 | 3 | 50 | 437.50% | |
| AMD 260925P00632500 | 632.50 | 19.51 | 19.4 | 20 | 73 | 49 | 29.08% | YES |
| AMD 260925P00170000 | 170.00 | 0.01 | 0 | 0.01 | 10 | 49 | 487.50% | |
| AMD 260925P00645000 | 645.00 | 30.01 | 27.35 | 32.4 | 15 | 46 | 40.19% | YES |
| AMD 260925P00447500 | 447.50 | 0.07 | 0 | 0.07 | 3 | 44 | 148.44% | |
| AMD 260925P00637500 | 637.50 | 23.05 | 23.2 | 23.65 | 33 | 42 | 0.00% | YES |
| AMD 260925P00255000 | 255.00 | 0.11 | 0 | 0.36 | 2 | 42 | 452.34% | |
| AMD 260925P00080000 | 80.00 | 0.01 | 0 | 0.01 | 5 | 42 | 775.00% | |
| AMD 260925P00140000 | 140.00 | 0.01 | 0 | 0.01 | 10 | 41 | 550.00% | |
| AMD 260925P00402500 | 402.50 | 0.01 | 0 | 0.02 | 2 | 40 | 175.00% | |
| AMD 260925P00647500 | 647.50 | 28.5 | 29.6 | 34.6 | 12 | 36 | 29.88% | YES |
| AMD 260925P00225000 | 225.00 | 0.06 | 0 | 0.33 | 3 | 36 | 508.59% | |
| AMD 260925P00205000 | 205.00 | 0.03 | 0 | 0.01 | 1 | 36 | 412.50% | |
| AMD 260925P00660000 | 660.00 | 52 | 41.5 | 46.9 | 7 | 34 | 0.00% | YES |
| AMD 260925P00165000 | 165.00 | 0.01 | 0 | 0.01 | 2 | 33 | 500.00% | |
| AMD 260925P00235000 | 235.00 | 0.01 | 0 | 1.48 | 12 | 32 | 583.20% | |
| AMD 260925P00680000 | 680.00 | 80.3 | 63.2 | 65.05 | 1 | 30 | 0.00% | YES |
| AMD 260925P00110000 | 110.00 | 0.01 | 0 | 0.01 | 10 | 26 | 650.00% | |
| AMD 260925P00657500 | 657.50 | 47.8 | 38.75 | 43.5 | 5 | 23 | 0.00% | YES |
| AMD 260925P00105000 | 105.00 | 0.01 | 0 | 0.01 | 19 | 22 | 662.50% | |
| AMD 260925P00040000 | 40.00 | 0.01 | 0 | 0.01 | 1 | 21 | 1025.00% | |
| AMD 260925P00412500 | 412.50 | 0.06 | 0 | 0.05 | 6 | 18 | 178.13% | |
| AMD 260925P00670000 | 670.00 | 61.5 | 51.35 | 54.75 | 1 | 17 | 0.00% | YES |
| AMD 260925P00407500 | 407.50 | 0.01 | 0 | 0.02 | 15 | 17 | 170.31% | |
| AMD 260925P00155000 | 155.00 | 0.01 | 0 | 0.01 | 1 | 16 | 525.00% | |
| AMD 260925P00095000 | 95.00 | 0.01 | 0 | 0.01 | 15 | 12 | 700.00% | |
| AMD 260925P00285000 | 285.00 | 0.03 | 0 | 0.18 | 4 | 11 | 371.09% | |
| AMD 260925P00265000 | 265.00 | 0.08 | 0 | 0.01 | 1 | 11 | 325.00% | |
| AMD 260925P00675000 | 675.00 | 67.75 | 55.15 | 61.05 | 0 | 11 | 0.00% | YES |
| AMD 260925P00100000 | 100.00 | 0.01 | 0 | 0.01 | 15 | 9 | 675.00% | |
| AMD 260925P00045000 | 45.00 | 0.01 | 0 | 0.01 | 0 | 8 | 975.00% | |
| AMD 260925P00090000 | 90.00 | 0.01 | 0 | 0.01 | 8 | 7 | 725.00% | |
| AMD 260925P00115000 | 115.00 | 0.02 | 0 | 0.01 | 1 | 6 | 625.00% | |
| AMD 260925P00125000 | 125.00 | 0.06 | 0 | 0.01 | 3 | 6 | 600.00% | |
| AMD 260925P00665000 | 665.00 | 54.4 | 46.35 | 52.1 | 4 | 6 | 42.58% | YES |
| AMD 260925P00667500 | 667.50 | 53.5 | 48.85 | 53.65 | 0 | 3 | 0.00% | YES |
| AMD 260925P00135000 | 135.00 | 0.01 | 0 | 0.01 | 0 | 2 | 575.00% | |
| AMD 260925P00710000 | 710.00 | 90.54 | 91.25 | 96.6 | 0 | 1 | 0.00% | YES |
| AMD 260925P00695000 | 695.00 | 93 | 75.8 | 80.7 | 0 | 1 | 0.00% | YES |
| AMD 260925P00690000 | 690.00 | 80 | 72.1 | 77.25 | 10 | 1 | 73.24% | YES |
| AMD 260925P00830000 | 830.00 | 366.21 | 0 | 0 | 0 | 0 | 0.00% | YES |
| AMD 260925P00702500 | 702.50 | 85.81 | 83.1 | 88.55 | 2 | 0 | 0.00% | YES |
| AMD 260925P00780000 | 780.00 | 165.85 | 160.85 | 166.95 | 1 | 0 | 0.00% | YES |
This page displays the full AMD options chain for contracts expiring on 2026-09-25. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-25. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in AMD.
The ITM column highlights whether a contract is currently in-the-money for AMD: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for AMD between now and 2026-09-25. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-25 options chain gives a granular view for one maturity only. For a complete picture of positioning in AMD, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The AMD options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-25 approaches.
