Detailed AMD options chain for 2026-11-27 – 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 – 2026-11-27 – 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 2026-11-27.
This AMD 2026-11-27 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 2026-11-27. 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 261127C00580000 | 580.00 | 1.72 | 1.61 | 1.89 | 212 | 984 | 65.60% | |
| AMD 261127C00495000 | 495.00 | 12.65 | 12.35 | 13.4 | 771 | 835 | 67.66% | |
| AMD 261127C00600000 | 600.00 | 1.08 | 0.89 | 1.2 | 790 | 778 | 65.58% | |
| AMD 261127C00560000 | 560.00 | 3.01 | 2.62 | 3.05 | 64 | 662 | 65.43% | |
| AMD 261127C00550000 | 550.00 | 3.5 | 3.2 | 3.95 | 605 | 619 | 65.30% | |
| AMD 261127C00570000 | 570.00 | 2.26 | 2.01 | 2.37 | 50 | 602 | 65.23% | |
| AMD 261127C00790000 | 790.00 | 0.11 | 0.01 | 0.72 | 6 | 534 | 97.66% | |
| AMD 261127C00700000 | 700.00 | 0.15 | 0.04 | 0.31 | 130 | 490 | 72.95% | |
| AMD 261127C00500000 | 500.00 | 11.5 | 11.05 | 12.05 | 606 | 454 | 67.29% | |
| AMD 261127C00650000 | 650.00 | 0.36 | 0.17 | 0.4 | 60 | 448 | 66.11% | |
| AMD 261127C00620000 | 620.00 | 0.68 | 0.56 | 0.7 | 377 | 428 | 65.87% | |
| AMD 261127C01100000 | 1100.00 | 0.1 | 0 | 1 | 5 | 398 | 149.46% | |
| AMD 261127C00685000 | 685.00 | 0.14 | 0.07 | 0.46 | 83 | 376 | 73.34% | |
| AMD 261127C00520000 | 520.00 | 7.85 | 6.9 | 8.15 | 61 | 354 | 66.75% | |
| AMD 261127C00590000 | 590.00 | 1.43 | 1.18 | 1.51 | 259 | 353 | 65.50% | |
| AMD 261127C00530000 | 530.00 | 5.88 | 5.35 | 6.15 | 113 | 335 | 65.56% | |
| AMD 261127C00585000 | 585.00 | 1.55 | 1.5 | 1.7 | 112 | 300 | 66.09% | |
| AMD 261127C00535000 | 535.00 | 5.75 | 4.7 | 5.7 | 31 | 295 | 65.81% | |
| AMD 261127C00490000 | 490.00 | 13.6 | 13.55 | 15 | 157 | 294 | 67.95% | |
| AMD 261127C00540000 | 540.00 | 4.6 | 4.15 | 5.1 | 265 | 278 | 65.75% | |
| AMD 261127C00480000 | 480.00 | 17.25 | 16.75 | 18.7 | 150 | 267 | 69.30% | |
| AMD 261127C00800000 | 800.00 | 0.04 | 0.01 | 0.07 | 7 | 258 | 79.69% | |
| AMD 261127C00910000 | 910.00 | 0.09 | 0 | 0.4 | 46 | 255 | 110.55% | |
| AMD 261127C00750000 | 750.00 | 0.17 | 0.05 | 0.3 | 42 | 251 | 82.72% | |
| AMD 261127C00920000 | 920.00 | 0.1 | 0.01 | 0.45 | 40 | 225 | 113.67% | |
| AMD 261127C00450000 | 450.00 | 30.12 | 29.35 | 31.1 | 250 | 223 | 71.46% | |
| AMD 261127C00630000 | 630.00 | 0.45 | 0.36 | 0.64 | 2 | 223 | 66.24% | |
| AMD 261127C00740000 | 740.00 | 0.13 | 0.02 | 0.34 | 5 | 211 | 81.05% | |
| AMD 261127C00720000 | 720.00 | 0.09 | 0.04 | 0.14 | 1 | 209 | 71.78% | |
| AMD 261127C00555000 | 555.00 | 3.2 | 3 | 3.4 | 104 | 205 | 65.44% | |
| AMD 261127C00605000 | 605.00 | 0.84 | 0.77 | 1.09 | 21 | 204 | 65.75% | |
| AMD 261127C00510000 | 510.00 | 8.69 | 8.75 | 10.15 | 75 | 201 | 67.28% | |
| AMD 261127C00705000 | 705.00 | 0.17 | 0.05 | 0.36 | 9 | 201 | 75.29% | |
| AMD 261127C00610000 | 610.00 | 0.84 | 0.75 | 1.03 | 2176 | 200 | 66.72% | |
| AMD 261127C00515000 | 515.00 | 8.06 | 7.75 | 8.8 | 28 | 200 | 66.48% | |
| AMD 261127C00440000 | 440.00 | 35.27 | 33.6 | 37.25 | 191 | 193 | 72.25% | YES |
| AMD 261127C01120000 | 1120.00 | 0.05 | 0 | 1 | 3 | 191 | 152.00% | |
| AMD 261127C01080000 | 1080.00 | 0.01 | 0 | 4 | 2 | 186 | 176.27% | |
| AMD 261127C00625000 | 625.00 | 0.68 | 0.4 | 0.77 | 54 | 181 | 66.46% | |
| AMD 261127C00665000 | 665.00 | 0.21 | 0.15 | 0.35 | 3 | 172 | 68.46% | |
| AMD 261127C00545000 | 545.00 | 4.25 | 3.65 | 4.4 | 29 | 171 | 65.31% | |
| AMD 261127C00525000 | 525.00 | 6.5 | 6.1 | 6.9 | 210 | 169 | 65.83% | |
| AMD 261127C00820000 | 820.00 | 0.03 | 0.02 | 0.06 | 18 | 167 | 82.81% | |
| AMD 261127C01000000 | 1000.00 | 0.1 | 0 | 4 | 9 | 163 | 163.94% | |
| AMD 261127C00670000 | 670.00 | 0.76 | 0.11 | 0.51 | 17 | 160 | 71.48% | |
| AMD 261127C00730000 | 730.00 | 0.1 | 0.05 | 0.18 | 26 | 160 | 75.39% | |
| AMD 261127C01130000 | 1130.00 | 0.1 | 0 | 4.3 | 1 | 149 | 185.38% | |
| AMD 261127C00655000 | 655.00 | 0.34 | 0.19 | 0.44 | 3 | 148 | 68.16% | |
| AMD 261127C00640000 | 640.00 | 0.47 | 0.35 | 0.58 | 3 | 146 | 68.09% | |
| AMD 261127C00660000 | 660.00 | 0.34 | 0.18 | 0.55 | 2 | 141 | 70.65% | |
| AMD 261127C00645000 | 645.00 | 0.45 | 0.31 | 0.45 | 6 | 139 | 67.43% | |
| AMD 261127C00710000 | 710.00 | 0.1 | 0.05 | 0.36 | 21 | 136 | 76.37% | |
| AMD 261127C00505000 | 505.00 | 10.38 | 9.85 | 11.15 | 26 | 136 | 67.41% | |
| AMD 261127C00680000 | 680.00 | 0.2 | 0.06 | 0.48 | 2 | 135 | 72.46% | |
| AMD 261127C01050000 | 1050.00 | 0.02 | 0 | 4 | 3 | 134 | 171.78% | |
| AMD 261127C01060000 | 1060.00 | 0.07 | 0 | 4.2 | 4 | 132 | 174.59% | |
| AMD 261127C00575000 | 575.00 | 1.97 | 1.77 | 2.11 | 1058 | 129 | 65.30% | |
| AMD 261127C00595000 | 595.00 | 1.19 | 1 | 1.39 | 11 | 126 | 65.63% | |
| AMD 261127C00565000 | 565.00 | 2.53 | 2.28 | 2.92 | 31 | 125 | 65.97% | |
| AMD 261127C00470000 | 470.00 | 21.16 | 20.55 | 22.2 | 108 | 124 | 69.96% | |
| AMD 261127C00690000 | 690.00 | 0.15 | 0.05 | 0.37 | 4 | 122 | 72.41% | |
| AMD 261127C00475000 | 475.00 | 19.23 | 18.4 | 20.1 | 88 | 116 | 69.06% | |
| AMD 261127C00415000 | 415.00 | 48.15 | 48.95 | 53.25 | 53 | 115 | 75.53% | YES |
| AMD 261127C01160000 | 1160.00 | 0.1 | 0 | 0.2 | 2 | 114 | 133.59% | |
| AMD 261127C00840000 | 840.00 | 0.13 | 0 | 0.5 | 67 | 114 | 102.05% | |
| AMD 261127C00615000 | 615.00 | 1.2 | 0.54 | 0.94 | 2 | 108 | 66.14% | |
| AMD 261127C00760000 | 760.00 | 0.05 | 0.01 | 0.11 | 7 | 104 | 75.98% | |
| AMD 261127C00695000 | 695.00 | 0.12 | 0.06 | 0.39 | 4 | 103 | 74.02% | |
| AMD 261127C01030000 | 1030.00 | 0.02 | 0 | 4 | 2 | 99 | 168.70% | |
| AMD 261127C01140000 | 1140.00 | 0.03 | 0 | 4.2 | 2 | 97 | 186.13% | |
| AMD 261127C00675000 | 675.00 | 0.2 | 0.07 | 0.49 | 2 | 97 | 71.68% | |
| AMD 261127C00930000 | 930.00 | 0.07 | 0.01 | 0.31 | 294 | 94 | 110.94% | |
| AMD 261127C00830000 | 830.00 | 0.11 | 0 | 0.52 | 26 | 94 | 100.88% | |
| AMD 261127C00880000 | 880.00 | 0.14 | 0 | 0.24 | 106 | 90 | 100.59% | |
| AMD 261127C01020000 | 1020.00 | 0.09 | 0 | 0.2 | 15 | 86 | 117.58% | |
| AMD 261127C01180000 | 1180.00 | 0.03 | 0 | 4 | 9 | 84 | 190.16% | |
| AMD 261127C00455000 | 455.00 | 27.12 | 26.45 | 29.25 | 58 | 84 | 71.15% | |
| AMD 261127C00635000 | 635.00 | 0.58 | 0.37 | 0.6 | 5 | 83 | 67.24% | |
| AMD 261127C00460000 | 460.00 | 24.37 | 24.7 | 26.55 | 170 | 82 | 70.89% | |
| AMD 261127C01210000 | 1210.00 | 0.05 | 0 | 4 | 1 | 82 | 194.04% | |
| AMD 261127C01090000 | 1090.00 | 0.01 | 0 | 4.2 | 5 | 80 | 179.03% | |
| AMD 261127C00950000 | 950.00 | 0.02 | 0.01 | 0.44 | 31 | 80 | 117.68% | |
| AMD 261127C01010000 | 1010.00 | 0.09 | 0 | 4 | 2 | 74 | 165.55% | |
| AMD 261127C00940000 | 940.00 | 0.11 | 0.01 | 0.24 | 9 | 74 | 109.57% | |
| AMD 261127C00425000 | 425.00 | 41.85 | 43.4 | 46.2 | 53 | 72 | 75.02% | YES |
| AMD 261127C00355000 | 355.00 | 76.88 | 95.85 | 101 | 5 | 71 | 81.70% | YES |
| AMD 261127C00485000 | 485.00 | 16.3 | 14.8 | 17.05 | 68 | 71 | 68.59% | |
| AMD 261127C00980000 | 980.00 | 0.02 | 0 | 0.52 | 12 | 70 | 123.73% | |
| AMD 261127C01110000 | 1110.00 | 0.01 | 0 | 4.3 | 1 | 68 | 182.57% | |
| AMD 261127C00770000 | 770.00 | 0.05 | 0.01 | 0.09 | 18 | 68 | 76.37% | |
| AMD 261127C00430000 | 430.00 | 40.15 | 39.7 | 43.5 | 190 | 68 | 74.19% | YES |
| AMD 261127C00350000 | 350.00 | 75 | 101.75 | 105.75 | 8 | 62 | 87.15% | YES |
| AMD 261127C00420000 | 420.00 | 49.6 | 46.1 | 50 | 23 | 61 | 75.69% | YES |
| AMD 261127C00810000 | 810.00 | 0.04 | 0 | 0.06 | 13 | 59 | 79.30% | |
| AMD 261127C00380000 | 380.00 | 70.7 | 74.45 | 79.75 | 6 | 58 | 78.78% | YES |
| AMD 261127C00715000 | 715.00 | 0.13 | 0.06 | 0.2 | 2 | 57 | 73.54% | |
| AMD 261127C01070000 | 1070.00 | 0.06 | 0 | 4 | 2 | 57 | 174.78% | |
| AMD 261127C01040000 | 1040.00 | 0.01 | 0 | 4 | 1 | 57 | 170.24% | |
| AMD 261127C00400000 | 400.00 | 57.43 | 59.35 | 64.15 | 8 | 56 | 77.26% | YES |
| AMD 261127C00780000 | 780.00 | 0.05 | 0.01 | 0.08 | 8 | 54 | 77.34% | |
| AMD 261127C00435000 | 435.00 | 38.29 | 37.55 | 39.7 | 43 | 54 | 73.63% | YES |
| AMD 261127C00970000 | 970.00 | 0.03 | 0 | 1.08 | 9 | 53 | 132.91% | |
| AMD 261127C00465000 | 465.00 | 23.8 | 21.7 | 24 | 93 | 50 | 69.05% | |
| AMD 261127C00410000 | 410.00 | 50.5 | 52.4 | 56.55 | 14 | 50 | 75.92% | YES |
| AMD 261127C00960000 | 960.00 | 0.03 | 0.01 | 0.06 | 300 | 49 | 100.78% | |
| AMD 261127C01250000 | 1250.00 | 0.05 | 0 | 4 | 10 | 48 | 199.05% | |
| AMD 261127C00370000 | 370.00 | 78.89 | 82.8 | 88.05 | 1 | 45 | 79.98% | YES |
| AMD 261127C01200000 | 1200.00 | 0.06 | 0 | 4.2 | 49 | 43 | 194.14% | |
| AMD 261127C00405000 | 405.00 | 58.9 | 56.25 | 59.2 | 54 | 42 | 75.62% | YES |
| AMD 261127C01170000 | 1170.00 | 0.03 | 0 | 4.3 | 12 | 40 | 190.87% | |
| AMD 261127C01280000 | 1280.00 | 0.04 | 0 | 0.2 | 3 | 40 | 145.70% | |
| AMD 261127C01270000 | 1270.00 | 0.03 | 0 | 4.2 | 10 | 40 | 202.91% | |
| AMD 261127C01230000 | 1230.00 | 0.01 | 0 | 4 | 6 | 36 | 196.58% | |
| AMD 261127C00850000 | 850.00 | 0.05 | 0 | 0.14 | 33 | 35 | 91.41% | |
| AMD 261127C00990000 | 990.00 | 0.05 | 0 | 4 | 6 | 35 | 162.33% | |
| AMD 261127C00395000 | 395.00 | 36.3 | 62.5 | 68.05 | 21 | 35 | 77.12% | YES |
| AMD 261127C01190000 | 1190.00 | 0.08 | 0 | 4.3 | 3 | 33 | 193.51% | |
| AMD 261127C01220000 | 1220.00 | 0.01 | 0 | 4.3 | 1 | 31 | 197.39% | |
| AMD 261127C00890000 | 890.00 | 0.1 | 0 | 0.18 | 15 | 31 | 99.41% | |
| AMD 261127C01150000 | 1150.00 | 0.09 | 0 | 4 | 2 | 30 | 186.13% | |
| AMD 261127C00375000 | 375.00 | 79.95 | 78.6 | 83.75 | 5 | 28 | 79.19% | YES |
| AMD 261127C00445000 | 445.00 | 32.45 | 32.15 | 34.75 | 255 | 26 | 73.47% | YES |
| AMD 261127C00320000 | 320.00 | 127.6 | 128.35 | 133.1 | 4 | 25 | 86.50% | YES |
| AMD 261127C01260000 | 1260.00 | 0.05 | 0 | 4.3 | 4 | 25 | 202.39% | |
| AMD 261127C00860000 | 860.00 | 0.05 | 0 | 0.48 | 4 | 24 | 104.88% | |
| AMD 261127C01240000 | 1240.00 | 0.06 | 0 | 4.3 | 8 | 23 | 199.90% | |
| AMD 261127C00870000 | 870.00 | 0.04 | 0 | 0.65 | 47 | 21 | 110.16% | |
| AMD 261127C00360000 | 360.00 | 63.3 | 91.45 | 96.2 | 20 | 21 | 80.11% | YES |
| AMD 261127C00325000 | 325.00 | 91.3 | 123.4 | 129.45 | 1 | 19 | 89.69% | YES |
| AMD 261127C00300000 | 300.00 | 109.76 | 147.2 | 152.6 | 12 | 17 | 88.53% | YES |
| AMD 261127C00900000 | 900.00 | 0.11 | 0 | 0.67 | 23 | 14 | 115.33% | |
| AMD 261127C00250000 | 250.00 | 160.95 | 196 | 203.2 | 10 | 14 | 115.04% | YES |
| AMD 261127C00315000 | 315.00 | 141.07 | 132.9 | 138.5 | 1 | 13 | 89.55% | YES |
| AMD 261127C00330000 | 330.00 | 93.43 | 119.4 | 124.2 | 8 | 12 | 89.23% | YES |
| AMD 261127C00280000 | 280.00 | 170.65 | 166.7 | 172.15 | 1 | 10 | 89.94% | YES |
| AMD 261127C00385000 | 385.00 | 42.35 | 70.4 | 76.05 | 10 | 10 | 78.77% | YES |
| AMD 261127C00340000 | 340.00 | 175.25 | 109.45 | 115.15 | 1 | 9 | 85.75% | YES |
| AMD 261127C00310000 | 310.00 | 106.04 | 137.65 | 143.9 | 7 | 9 | 93.75% | YES |
| AMD 261127C00120000 | 120.00 | 299.46 | 325.2 | 332.1 | 7 | 8 | 322.49% | YES |
| AMD 261127C00335000 | 335.00 | 110.52 | 114.05 | 119.55 | 1 | 7 | 85.73% | YES |
| AMD 261127C00190000 | 190.00 | 285.41 | 255.4 | 262.15 | 2 | 7 | 217.97% | YES |
| AMD 261127C00240000 | 240.00 | 231.09 | 205.85 | 212.7 | 2 | 5 | 108.98% | YES |
| AMD 261127C00220000 | 220.00 | 201.5 | 225.7 | 232.4 | 1 | 4 | 90.63% | YES |
| AMD 261127C00090000 | 90.00 | 414.25 | 354.3 | 361.95 | 1 | 4 | 386.91% | YES |
| AMD 261127C00230000 | 230.00 | 186.21 | 216.35 | 222.9 | 2 | 3 | 130.57% | YES |
| AMD 261127C00140000 | 140.00 | 276.65 | 305.25 | 312.15 | 2 | 3 | 287.70% | YES |
| AMD 261127C00270000 | 270.00 | 145.4 | 176.45 | 183.15 | 3 | 3 | 106.30% | YES |
| AMD 261127C00345000 | 345.00 | 147.25 | 104.85 | 110.45 | 1 | 3 | 84.45% | YES |
| AMD 261127C00160000 | 160.00 | 400.22 | 285.2 | 292 | 1 | 2 | 254.52% | YES |
| AMD 261127C00100000 | 100.00 | 470.09 | 344.6 | 353 | 1 | 1 | 385.21% | YES |
| AMD 261127C00390000 | 390.00 | 173.21 | 66.4 | 71.85 | 0 | 1 | 77.67% | YES |
| AMD 261127C00200000 | 200.00 | 296.12 | 246.15 | 252.9 | 1 | 1 | 151.32% | YES |
| AMD 261127C00290000 | 290.00 | 195.34 | 156.95 | 163.35 | 3 | 1 | 99.19% | YES |
The table below lists all put options on AMD expiring on 2026-11-27. 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 261127P00500000 | 500.00 | 63.95 | 60.25 | 65 | 43 | 1275 | 67.62% | YES |
| AMD 261127P00350000 | 350.00 | 4.6 | 4.5 | 4.9 | 374 | 919 | 87.11% | |
| AMD 261127P00260000 | 260.00 | 0.84 | 0.54 | 0.82 | 6 | 748 | 111.38% | |
| AMD 261127P00450000 | 450.00 | 32.1 | 30.4 | 32.45 | 91 | 590 | 72.03% | YES |
| AMD 261127P00485000 | 485.00 | 57.61 | 49.9 | 55.4 | 8 | 550 | 70.51% | YES |
| AMD 261127P00470000 | 470.00 | 43.65 | 41.25 | 45.2 | 8 | 470 | 72.08% | YES |
| AMD 261127P00360000 | 360.00 | 6.17 | 5.5 | 6.35 | 66 | 456 | 85.66% | |
| AMD 261127P00440000 | 440.00 | 27.9 | 25.3 | 27.7 | 240 | 452 | 72.53% | |
| AMD 261127P00490000 | 490.00 | 54.82 | 54.25 | 57.9 | 32 | 447 | 70.11% | YES |
| AMD 261127P00520000 | 520.00 | 77.53 | 77.05 | 81.85 | 27 | 392 | 69.89% | YES |
| AMD 261127P00475000 | 475.00 | 44.49 | 43.85 | 47.8 | 27 | 384 | 70.54% | YES |
| AMD 261127P00430000 | 430.00 | 23.5 | 21.3 | 23.05 | 106 | 368 | 73.25% | |
| AMD 261127P00380000 | 380.00 | 8.55 | 8.45 | 9.4 | 230 | 312 | 81.99% | |
| AMD 261127P00445000 | 445.00 | 29.41 | 28.05 | 30 | 93 | 305 | 72.57% | |
| AMD 261127P00465000 | 465.00 | 39.4 | 37.9 | 41.85 | 14 | 302 | 71.55% | YES |
| AMD 261127P00540000 | 540.00 | 95.2 | 93.6 | 99 | 7 | 295 | 68.69% | YES |
| AMD 261127P00320000 | 320.00 | 2.52 | 2.33 | 2.74 | 20 | 293 | 94.48% | |
| AMD 261127P00435000 | 435.00 | 25.17 | 23.7 | 25.65 | 133 | 291 | 73.85% | |
| AMD 261127P00530000 | 530.00 | 89.56 | 85.35 | 90.25 | 36 | 291 | 69.53% | YES |
| AMD 261127P00400000 | 400.00 | 13.2 | 12.4 | 13.8 | 365 | 283 | 78.44% | |
| AMD 261127P00355000 | 355.00 | 7.15 | 4.9 | 5.75 | 23 | 280 | 86.58% | |
| AMD 261127P00250000 | 250.00 | 0.91 | 0.44 | 0.67 | 100 | 277 | 114.94% | |
| AMD 261127P00410000 | 410.00 | 15.65 | 15 | 16.5 | 78 | 265 | 76.79% | |
| AMD 261127P00480000 | 480.00 | 49.05 | 47.2 | 51.35 | 31 | 257 | 70.75% | YES |
| AMD 261127P00510000 | 510.00 | 67.8 | 68.25 | 73 | 13 | 253 | 67.93% | YES |
| AMD 261127P00495000 | 495.00 | 60.66 | 57.45 | 62 | 10 | 246 | 70.03% | YES |
| AMD 261127P00270000 | 270.00 | 0.92 | 0.72 | 0.98 | 6 | 243 | 108.25% | |
| AMD 261127P00420000 | 420.00 | 19.5 | 18.2 | 19.7 | 103 | 232 | 75.54% | |
| AMD 261127P00325000 | 325.00 | 3.15 | 2.42 | 2.83 | 40 | 232 | 91.70% | |
| AMD 261127P00300000 | 300.00 | 1.6 | 1.42 | 1.83 | 28 | 228 | 99.41% | |
| AMD 261127P00210000 | 210.00 | 0.3 | 0.11 | 0.62 | 1 | 210 | 137.60% | |
| AMD 261127P00390000 | 390.00 | 10.98 | 10.3 | 11.2 | 171 | 209 | 79.88% | |
| AMD 261127P00425000 | 425.00 | 20.55 | 20.1 | 21.5 | 60 | 196 | 75.12% | |
| AMD 261127P00515000 | 515.00 | 73.43 | 72.7 | 77.05 | 6 | 191 | 68.49% | YES |
| AMD 261127P00375000 | 375.00 | 8.15 | 7.6 | 8.5 | 167 | 189 | 82.79% | |
| AMD 261127P00415000 | 415.00 | 17.34 | 16.5 | 19.05 | 70 | 182 | 77.44% | |
| AMD 261127P00550000 | 550.00 | 116.18 | 102.9 | 108.05 | 19 | 182 | 69.66% | YES |
| AMD 261127P00525000 | 525.00 | 82.2 | 80.3 | 86 | 41 | 178 | 68.23% | YES |
| AMD 261127P00460000 | 460.00 | 37.45 | 34.75 | 38.95 | 30 | 172 | 71.52% | YES |
| AMD 261127P00455000 | 455.00 | 33.25 | 32.45 | 35.95 | 36 | 165 | 72.06% | YES |
| AMD 261127P00370000 | 370.00 | 7.5 | 6.85 | 7.7 | 112 | 165 | 83.72% | |
| AMD 261127P00405000 | 405.00 | 14.8 | 13.45 | 15.1 | 59 | 165 | 77.32% | |
| AMD 261127P00365000 | 365.00 | 7.2 | 6.05 | 6.95 | 57 | 164 | 84.38% | |
| AMD 261127P00555000 | 555.00 | 110.66 | 107.3 | 112.45 | 3 | 161 | 69.02% | YES |
| AMD 261127P00395000 | 395.00 | 11.48 | 11.2 | 13.4 | 75 | 148 | 80.47% | |
| AMD 261127P00340000 | 340.00 | 3.8 | 3.6 | 4.25 | 178 | 146 | 90.04% | |
| AMD 261127P00570000 | 570.00 | 124.98 | 122.1 | 126.7 | 8 | 146 | 72.60% | YES |
| AMD 261127P00560000 | 560.00 | 115.35 | 111.8 | 117.15 | 15 | 139 | 69.07% | YES |
| AMD 261127P00545000 | 545.00 | 100.74 | 98.4 | 102.5 | 24 | 134 | 67.39% | YES |
| AMD 261127P00580000 | 580.00 | 130.53 | 130.95 | 136.1 | 8 | 129 | 71.28% | YES |
| AMD 261127P00505000 | 505.00 | 68.87 | 65.35 | 68.9 | 14 | 127 | 69.31% | YES |
| AMD 261127P00535000 | 535.00 | 91.87 | 88.75 | 94.6 | 49 | 125 | 67.83% | YES |
| AMD 261127P00330000 | 330.00 | 3.25 | 2.8 | 3.45 | 62 | 116 | 91.97% | |
| AMD 261127P00565000 | 565.00 | 120.02 | 117.35 | 121.95 | 3 | 105 | 71.95% | YES |
| AMD 261127P00315000 | 315.00 | 3 | 2.04 | 2.46 | 5 | 102 | 95.48% | |
| AMD 261127P00200000 | 200.00 | 0.2 | 0.09 | 0.29 | 4 | 97 | 134.77% | |
| AMD 261127P00590000 | 590.00 | 144.05 | 140.95 | 145.9 | 3 | 92 | 74.15% | YES |
| AMD 261127P00575000 | 575.00 | 136.51 | 125.8 | 131.45 | 3 | 89 | 70.08% | YES |
| AMD 261127P00385000 | 385.00 | 10.28 | 9.35 | 10.35 | 62 | 88 | 81.10% | |
| AMD 261127P00150000 | 150.00 | 0.13 | 0.01 | 0.72 | 8 | 88 | 193.95% | |
| AMD 261127P00240000 | 240.00 | 0.56 | 0.27 | 0.73 | 5 | 88 | 120.36% | |
| AMD 261127P00230000 | 230.00 | 0.41 | 0.27 | 0.59 | 3 | 82 | 125.10% | |
| AMD 261127P00310000 | 310.00 | 2 | 1.75 | 2.22 | 3 | 71 | 96.41% | |
| AMD 261127P00335000 | 335.00 | 3.5 | 3.25 | 3.7 | 31 | 68 | 90.80% | |
| AMD 261127P00160000 | 160.00 | 0.07 | 0.01 | 0.35 | 6 | 66 | 168.36% | |
| AMD 261127P00190000 | 190.00 | 0.12 | 0.03 | 0.36 | 72 | 60 | 143.16% | |
| AMD 261127P00280000 | 280.00 | 2.65 | 0.96 | 1.16 | 27 | 59 | 105.25% | |
| AMD 261127P00290000 | 290.00 | 3.35 | 1.14 | 1.48 | 78 | 53 | 102.22% | |
| AMD 261127P00345000 | 345.00 | 6.07 | 4 | 4.6 | 8 | 49 | 88.59% | |
| AMD 261127P00585000 | 585.00 | 138.44 | 136.1 | 140.9 | 6 | 45 | 72.89% | YES |
| AMD 261127P00220000 | 220.00 | 0.28 | 0.22 | 0.35 | 7 | 42 | 125.88% | |
| AMD 261127P00140000 | 140.00 | 0.11 | 0 | 0.5 | 8 | 41 | 196.29% | |
| AMD 261127P00170000 | 170.00 | 0.1 | 0.01 | 0.56 | 5 | 34 | 167.77% | |
| AMD 261127P00180000 | 180.00 | 0.18 | 0.02 | 0.65 | 4 | 31 | 161.62% | |
| AMD 261127P00595000 | 595.00 | 147.5 | 145 | 150.8 | 18 | 29 | 72.12% | YES |
| AMD 261127P00120000 | 120.00 | 0.09 | 0 | 0.06 | 2 | 29 | 179.69% | |
| AMD 261127P00130000 | 130.00 | 0.11 | 0 | 0.31 | 1 | 26 | 197.46% | |
| AMD 261127P00610000 | 610.00 | 174.85 | 160.4 | 165.35 | 12 | 17 | 76.77% | YES |
| AMD 261127P00100000 | 100.00 | 0.03 | 0 | 0.37 | 3 | 10 | 242.58% | |
| AMD 261127P00090000 | 90.00 | 0.01 | 0 | 0.6 | 21 | 7 | 274.02% | |
| AMD 261127P00615000 | 615.00 | 161.55 | 164.65 | 170.25 | 1 | 7 | 74.66% | YES |
| AMD 261127P00630000 | 630.00 | 183.24 | 179.25 | 185.8 | 1 | 1 | 79.83% | YES |
| AMD 261127P00600000 | 600.00 | 184.92 | 150.4 | 155.75 | 29 | 1 | 75.07% | YES |
| AMD 261127P00625000 | 625.00 | 174.94 | 173.95 | 180.85 | 1 | 1 | 77.16% | YES |
| AMD 261127P00740000 | 740.00 | 194.15 | 289.55 | 295.2 | 0 | 0 | 106.76% | YES |
| AMD 261127P00820000 | 820.00 | 276.08 | 370.2 | 375.2 | 2 | 0 | 128.10% | YES |
| AMD 261127P00750000 | 750.00 | 247.3 | 299.6 | 305.2 | 1 | 0 | 109.35% | YES |
| AMD 261127P00605000 | 605.00 | 177.24 | 155.3 | 160.65 | 11 | 0 | 75.95% | YES |
| AMD 261127P00620000 | 620.00 | 202.1 | 169.9 | 175.35 | 1 | 0 | 77.76% | YES |
| AMD 261127P00665000 | 665.00 | 183.1 | 214.5 | 220.45 | 1 | 0 | 89.18% | YES |
| AMD 261127P00685000 | 685.00 | 152.15 | 234.55 | 240.75 | 0 | 0 | 96.29% | YES |
| AMD 261127P00705000 | 705.00 | 168.9 | 254.55 | 260.55 | 0 | 0 | 100.37% | YES |
| AMD 261127P00760000 | 760.00 | 248 | 310.15 | 315.5 | 0 | 0 | 116.48% | YES |
| AMD 261127P00770000 | 770.00 | 218.55 | 319.9 | 325.2 | 0 | 0 | 115.65% | YES |
| AMD 261127P01150000 | 1150.00 | 624.25 | 699.45 | 705.2 | 0 | 0 | 176.46% | YES |
| AMD 261127P01000000 | 1000.00 | 428.67 | 549.85 | 555.2 | 0 | 0 | 158.11% | YES |
| AMD 261127P00990000 | 990.00 | 418.69 | 539.5 | 545.2 | 0 | 0 | 153.86% | YES |
| AMD 261127P00700000 | 700.00 | 164.6 | 249.7 | 255.2 | 2 | 0 | 98.02% | YES |
| AMD 261127P00670000 | 670.00 | 160.55 | 219.7 | 225.2 | 1 | 0 | 90.26% | YES |
| AMD 261127P00640000 | 640.00 | 230.35 | 189.9 | 195.25 | 2 | 0 | 83.20% | YES |
| AMD 261127P00635000 | 635.00 | 217 | 185.1 | 190.25 | 13 | 0 | 82.69% | YES |
| AMD 261127P00650000 | 650.00 | 168.43 | 199.95 | 205.65 | 1 | 0 | 88.16% | YES |
| AMD 261127P00655000 | 655.00 | 156.85 | 204.25 | 210.2 | 1 | 0 | 83.79% | YES |
| AMD 261127P00660000 | 660.00 | 172.4 | 209.9 | 215.2 | 1 | 0 | 88.60% | YES |
| AMD 261127P00680000 | 680.00 | 199.41 | 229.35 | 235.75 | 2 | 0 | 93.97% | YES |
| AMD 261127P00690000 | 690.00 | 160.85 | 239.45 | 245.75 | 4 | 0 | 97.09% | YES |
| AMD 261127P00695000 | 695.00 | 164.43 | 244.5 | 250.95 | 4 | 0 | 99.66% | YES |
| AMD 261127P00715000 | 715.00 | 132.78 | 264.55 | 270.2 | 1 | 0 | 100.85% | YES |
| AMD 261127P00870000 | 870.00 | 259.54 | 420.05 | 425.2 | 0 | 0 | 137.04% | YES |
| AMD 261127P00645000 | 645.00 | 221.91 | 194.65 | 201 | 10 | 0 | 86.94% | YES |
| AMD 261127P00675000 | 675.00 | 113.37 | 225.3 | 230.55 | 0 | 0 | 96.26% | YES |
| AMD 261127P01120000 | 1120.00 | 559.75 | 670.3 | 675.55 | 0 | 0 | 181.62% | YES |
This page displays the full AMD options chain for contracts expiring on 2026-11-27. 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 2026-11-27. 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 2026-11-27. 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 2026-11-27 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 2026-11-27 approaches.
