Detailed AMD options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This AMD 2027-09-17 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 2027-09-17. 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 270917C01120000 | 1120.00 | 4.25 | 5.5 | 6.75 | 42 | 7634 | 56.73% | |
| AMD 270917C01310000 | 1310.00 | 3.3 | 2.76 | 3.5 | 6 | 4122 | 56.90% | |
| AMD 270917C01020000 | 1020.00 | 8.65 | 8.15 | 9.8 | 1 | 2617 | 56.77% | |
| AMD 270917C00970000 | 970.00 | 16.35 | 7.65 | 13.75 | 1 | 2558 | 56.54% | |
| AMD 270917C00400000 | 400.00 | 126.26 | 122 | 128.25 | 47 | 2107 | 63.69% | YES |
| AMD 270917C00940000 | 940.00 | 12.29 | 9.4 | 13.4 | 9 | 1434 | 55.79% | |
| AMD 270917C00700000 | 700.00 | 35 | 32.45 | 35.75 | 70 | 1412 | 58.02% | |
| AMD 270917C00800000 | 800.00 | 21.37 | 20.8 | 23.85 | 20 | 1363 | 57.53% | |
| AMD 270917C00390000 | 390.00 | 128.32 | 127.35 | 133.55 | 1 | 1319 | 64.14% | YES |
| AMD 270917C00600000 | 600.00 | 54.25 | 49.4 | 54.6 | 547 | 1261 | 58.52% | |
| AMD 270917C00750000 | 750.00 | 25.3 | 23.5 | 29.8 | 30 | 1247 | 57.05% | |
| AMD 270917C00880000 | 880.00 | 21.8 | 14.55 | 17.25 | 1 | 1230 | 57.15% | |
| AMD 270917C01210000 | 1210.00 | 6.56 | 3.55 | 5.4 | 1515 | 1229 | 56.91% | |
| AMD 270917C01100000 | 1100.00 | 5 | 5.75 | 7.2 | 101 | 1227 | 56.52% | |
| AMD 270917C01010000 | 1010.00 | 8.45 | 7.15 | 11.2 | 2 | 936 | 56.56% | |
| AMD 270917C00500000 | 500.00 | 81.44 | 79.45 | 84 | 36 | 898 | 60.69% | |
| AMD 270917C00950000 | 950.00 | 12 | 11.05 | 12.95 | 1 | 835 | 57.04% | |
| AMD 270917C00990000 | 990.00 | 10.65 | 6.65 | 12.95 | 2 | 824 | 56.42% | |
| AMD 270917C00720000 | 720.00 | 29.65 | 27.4 | 33.25 | 42 | 814 | 57.19% | |
| AMD 270917C01080000 | 1080.00 | 7 | 5.55 | 7.95 | 1 | 770 | 56.13% | |
| AMD 270917C00740000 | 740.00 | 30.85 | 27.2 | 31.9 | 1 | 767 | 58.39% | |
| AMD 270917C00650000 | 650.00 | 41.93 | 38.8 | 44.3 | 247 | 743 | 57.90% | |
| AMD 270917C00540000 | 540.00 | 68.75 | 65.55 | 71 | 2 | 695 | 59.68% | |
| AMD 270917C00530000 | 530.00 | 67.32 | 69.45 | 73.15 | 6 | 693 | 59.83% | |
| AMD 270917C00690000 | 690.00 | 34.53 | 31.8 | 37.55 | 9 | 640 | 57.45% | |
| AMD 270917C01040000 | 1040.00 | 8.59 | 7.35 | 9.2 | 1 | 563 | 56.71% | |
| AMD 270917C00450000 | 450.00 | 103 | 98.15 | 104.45 | 22 | 554 | 61.93% | |
| AMD 270917C00630000 | 630.00 | 47.3 | 43.8 | 48.2 | 9 | 543 | 58.48% | |
| AMD 270917C01300000 | 1300.00 | 2.51 | 2.81 | 3.6 | 100 | 535 | 56.80% | |
| AMD 270917C01000000 | 1000.00 | 10 | 8.4 | 10.8 | 8 | 522 | 56.65% | |
| AMD 270917C01070000 | 1070.00 | 16 | 5.45 | 8.85 | 1 | 491 | 56.35% | |
| AMD 270917C00610000 | 610.00 | 51.85 | 47 | 52.85 | 3 | 490 | 58.52% | |
| AMD 270917C00770000 | 770.00 | 20.05 | 21.65 | 28.45 | 3 | 436 | 57.44% | |
| AMD 270917C01090000 | 1090.00 | 7.03 | 5.85 | 7.75 | 3 | 429 | 56.64% | |
| AMD 270917C00810000 | 810.00 | 22 | 19.85 | 23 | 8 | 429 | 57.51% | |
| AMD 270917C00480000 | 480.00 | 94.85 | 86.15 | 92.1 | 1 | 407 | 61.16% | |
| AMD 270917C00890000 | 890.00 | 20.45 | 12.3 | 17.5 | 5 | 406 | 56.76% | |
| AMD 270917C01180000 | 1180.00 | 3.95 | 2.6 | 6.15 | 4 | 404 | 55.60% | |
| AMD 270917C00910000 | 910.00 | 9.29 | 11.6 | 15.95 | 3 | 403 | 56.77% | |
| AMD 270917C00760000 | 760.00 | 27.95 | 24.4 | 28 | 3 | 395 | 57.53% | |
| AMD 270917C00640000 | 640.00 | 45.4 | 40.75 | 46.15 | 22 | 392 | 58.01% | |
| AMD 270917C00550000 | 550.00 | 65.5 | 62.5 | 68.4 | 48 | 392 | 59.58% | |
| AMD 270917C00930000 | 930.00 | 11.2 | 10.6 | 15.05 | 2 | 380 | 56.88% | |
| AMD 270917C00850000 | 850.00 | 17.98 | 16.75 | 18.85 | 7 | 377 | 57.05% | |
| AMD 270917C00460000 | 460.00 | 95.86 | 94.1 | 99 | 8 | 362 | 61.33% | |
| AMD 270917C00340000 | 340.00 | 157.72 | 156.3 | 162 | 1 | 360 | 66.29% | YES |
| AMD 270917C00250000 | 250.00 | 222.2 | 219.65 | 226.25 | 10 | 359 | 73.42% | YES |
| AMD 270917C00670000 | 670.00 | 39 | 35.3 | 40.75 | 6 | 348 | 57.71% | |
| AMD 270917C00870000 | 870.00 | 22.65 | 15.55 | 17.5 | 2 | 345 | 57.14% | |
| AMD 270917C00560000 | 560.00 | 64.3 | 61.7 | 65.1 | 11 | 343 | 59.88% | |
| AMD 270917C00660000 | 660.00 | 41.8 | 38.45 | 42.9 | 12 | 327 | 58.42% | |
| AMD 270917C00420000 | 420.00 | 113.05 | 112 | 117.55 | 7 | 324 | 62.73% | YES |
| AMD 270917C00520000 | 520.00 | 74.82 | 71.8 | 76.55 | 204 | 320 | 59.83% | |
| AMD 270917C00680000 | 680.00 | 36.97 | 35 | 39.55 | 3 | 315 | 58.23% | |
| AMD 270917C00490000 | 490.00 | 81.22 | 82.35 | 88.05 | 7 | 313 | 60.83% | |
| AMD 270917C00430000 | 430.00 | 116 | 107.3 | 112.5 | 57 | 312 | 62.31% | YES |
| AMD 270917C00960000 | 960.00 | 10 | 8.65 | 14.4 | 2 | 305 | 57.02% | |
| AMD 270917C00790000 | 790.00 | 22.48 | 21.65 | 24.85 | 5 | 305 | 57.55% | |
| AMD 270917C00300000 | 300.00 | 187.21 | 182.7 | 188.5 | 6 | 297 | 68.77% | YES |
| AMD 270917C00730000 | 730.00 | 29.8 | 26.05 | 32.55 | 2 | 294 | 57.33% | |
| AMD 270917C00580000 | 580.00 | 58.8 | 54.3 | 59.4 | 18 | 289 | 58.81% | |
| AMD 270917C00820000 | 820.00 | 20.25 | 19.1 | 21.8 | 1 | 288 | 57.39% | |
| AMD 270917C00710000 | 710.00 | 31.66 | 29.15 | 34.95 | 10 | 285 | 57.52% | |
| AMD 270917C00510000 | 510.00 | 74.67 | 75.2 | 80.35 | 10 | 284 | 60.19% | |
| AMD 270917C00210000 | 210.00 | 255.12 | 252.2 | 258.1 | 2 | 284 | 77.86% | YES |
| AMD 270917C00900000 | 900.00 | 14.8 | 13.45 | 15.65 | 15 | 281 | 57.00% | |
| AMD 270917C00590000 | 590.00 | 54.8 | 51.8 | 56.95 | 5 | 277 | 58.66% | |
| AMD 270917C00230000 | 230.00 | 206.29 | 235.55 | 242.1 | 16 | 274 | 75.57% | YES |
| AMD 270917C00780000 | 780.00 | 17.9 | 22.7 | 25.75 | 3 | 272 | 57.57% | |
| AMD 270917C00570000 | 570.00 | 62.05 | 56.9 | 62 | 55 | 256 | 58.96% | |
| AMD 270917C00380000 | 380.00 | 138 | 132.8 | 138.45 | 1 | 255 | 64.37% | YES |
| AMD 270917C00470000 | 470.00 | 94.1 | 90.05 | 96.6 | 8 | 252 | 61.59% | |
| AMD 270917C00350000 | 350.00 | 152.09 | 150.15 | 156.1 | 5 | 243 | 65.87% | YES |
| AMD 270917C00270000 | 270.00 | 178.62 | 204.3 | 211 | 14 | 236 | 71.51% | YES |
| AMD 270917C01050000 | 1050.00 | 5.88 | 6.45 | 9.1 | 2 | 234 | 56.43% | |
| AMD 270917C00260000 | 260.00 | 206.55 | 211.9 | 218.55 | 3 | 232 | 72.44% | YES |
| AMD 270917C00280000 | 280.00 | 191.62 | 196.8 | 203.75 | 2 | 227 | 70.68% | YES |
| AMD 270917C00410000 | 410.00 | 119.35 | 116.9 | 123.3 | 1 | 218 | 63.35% | YES |
| AMD 270917C00980000 | 980.00 | 16.8 | 7.95 | 13.25 | 2 | 211 | 56.93% | |
| AMD 270917C00830000 | 830.00 | 19.53 | 18.2 | 21.9 | 60 | 210 | 57.74% | |
| AMD 270917C00320000 | 320.00 | 170.05 | 169.15 | 175.25 | 1 | 197 | 67.61% | YES |
| AMD 270917C00200000 | 200.00 | 231 | 260.7 | 266.95 | 1 | 194 | 79.68% | YES |
| AMD 270917C00840000 | 840.00 | 17 | 17.7 | 19.8 | 5 | 193 | 57.26% | |
| AMD 270917C00370000 | 370.00 | 141.65 | 138.4 | 144.35 | 6 | 192 | 64.91% | YES |
| AMD 270917C00860000 | 860.00 | 16.7 | 16.15 | 18.05 | 2 | 188 | 57.05% | |
| AMD 270917C01060000 | 1060.00 | 11.35 | 6.2 | 8.45 | 2 | 186 | 56.18% | |
| AMD 270917C01110000 | 1110.00 | 6.47 | 5.5 | 7.55 | 4 | 176 | 57.02% | |
| AMD 270917C00360000 | 360.00 | 146.75 | 144.1 | 150.15 | 1 | 170 | 65.35% | YES |
| AMD 270917C00330000 | 330.00 | 163.5 | 162.65 | 169.55 | 2 | 167 | 67.36% | YES |
| AMD 270917C00620000 | 620.00 | 48.5 | 44.8 | 50.25 | 52 | 161 | 58.25% | |
| AMD 270917C00440000 | 440.00 | 101.06 | 102.55 | 109 | 25 | 159 | 62.27% | YES |
| AMD 270917C00240000 | 240.00 | 203.06 | 227.5 | 233.65 | 2 | 153 | 74.15% | YES |
| AMD 270917C00310000 | 310.00 | 172.7 | 175.85 | 181.9 | 4 | 149 | 68.23% | YES |
| AMD 270917C01030000 | 1030.00 | 20.26 | 7.45 | 9.9 | 12 | 102 | 56.82% | |
| AMD 270917C00180000 | 180.00 | 247.31 | 277.9 | 283.6 | 1 | 102 | 82.26% | YES |
| AMD 270917C00290000 | 290.00 | 183.21 | 189.6 | 195.7 | 1 | 86 | 69.49% | YES |
| AMD 270917C00220000 | 220.00 | 224.02 | 243.7 | 249.5 | 2 | 83 | 76.20% | YES |
| AMD 270917C00160000 | 160.00 | 343.2 | 295.6 | 301.35 | 1 | 83 | 86.08% | YES |
| AMD 270917C00150000 | 150.00 | 281.55 | 304.7 | 310.3 | 10 | 81 | 88.29% | YES |
| AMD 270917C00105000 | 105.00 | 321.56 | 345.65 | 351.95 | 10 | 73 | 100.19% | YES |
| AMD 270917C00190000 | 190.00 | 410.8 | 269.3 | 275.65 | 1 | 71 | 81.40% | YES |
| AMD 270917C01200000 | 1200.00 | 3.32 | 3.4 | 5.7 | 7 | 67 | 56.71% | |
| AMD 270917C00195000 | 195.00 | 237.78 | 264.85 | 271.35 | 1 | 65 | 80.46% | YES |
| AMD 270917C00920000 | 920.00 | 9.8 | 9.95 | 15.7 | 1 | 52 | 56.31% | |
| AMD 270917C00165000 | 165.00 | 263.83 | 291.25 | 296.75 | 6 | 50 | 85.05% | YES |
| AMD 270917C01250000 | 1250.00 | 11.32 | 3.6 | 4.85 | 1 | 50 | 57.74% | |
| AMD 270917C01290000 | 1290.00 | 6.17 | 2.25 | 4.05 | 60 | 48 | 56.33% | |
| AMD 270917C00095000 | 95.00 | 378.05 | 355.05 | 361.75 | 23 | 45 | 104.92% | YES |
| AMD 270917C00140000 | 140.00 | 371.52 | 313.6 | 319.95 | 1 | 38 | 91.23% | YES |
| AMD 270917C00125000 | 125.00 | 322.35 | 327.4 | 333.55 | 2 | 36 | 95.04% | YES |
| AMD 270917C00185000 | 185.00 | 385.2 | 273.65 | 279.95 | 42 | 34 | 82.24% | YES |
| AMD 270917C00170000 | 170.00 | 283.45 | 286.7 | 293.4 | 1 | 28 | 85.19% | YES |
| AMD 270917C00120000 | 120.00 | 322.37 | 332.1 | 337.7 | 5 | 23 | 95.75% | YES |
| AMD 270917C00110000 | 110.00 | 348.14 | 341.15 | 347.25 | 4 | 23 | 98.85% | YES |
| AMD 270917C00070000 | 70.00 | 550.42 | 446.75 | 453.6 | 20 | 21 | 0.00% | YES |
| AMD 270917C00175000 | 175.00 | 316.55 | 282.4 | 288.9 | 1 | 21 | 84.26% | YES |
| AMD 270917C00115000 | 115.00 | 327.51 | 336.55 | 342.2 | 3 | 20 | 96.57% | YES |
| AMD 270917C00145000 | 145.00 | 437.48 | 309.2 | 315.15 | 1 | 18 | 89.86% | YES |
| AMD 270917C01280000 | 1280.00 | 10.01 | 2.25 | 4.3 | 2 | 17 | 56.35% | |
| AMD 270917C00155000 | 155.00 | 394.62 | 300.2 | 306.9 | 1 | 16 | 88.65% | YES |
| AMD 270917C01140000 | 1140.00 | 7 | 4.65 | 6.75 | 2 | 14 | 56.76% | |
| AMD 270917C00135000 | 135.00 | 298.71 | 318.25 | 324.8 | 1 | 14 | 93.08% | YES |
| AMD 270917C00090000 | 90.00 | 459.25 | 359.7 | 366.4 | 1 | 13 | 106.60% | YES |
| AMD 270917C00075000 | 75.00 | 445.01 | 373.75 | 379.25 | 1 | 11 | 107.72% | YES |
| AMD 270917C00130000 | 130.00 | 303.21 | 322.8 | 329.35 | 1 | 10 | 94.34% | YES |
| AMD 270917C01270000 | 1270.00 | 4.75 | 2.13 | 5.25 | 4 | 7 | 57.12% | |
| AMD 270917C00100000 | 100.00 | 465.22 | 350.4 | 356.55 | 2 | 6 | 101.88% | YES |
| AMD 270917C01260000 | 1260.00 | 13.05 | 2.19 | 4.65 | 8 | 4 | 56.09% | |
| AMD 270917C01230000 | 1230.00 | 10.6 | 2.51 | 5.1 | 0 | 4 | 56.06% | |
| AMD 270917C00030000 | 30.00 | 502.23 | 484.85 | 492.55 | 4 | 4 | 0.00% | YES |
| AMD 270917C01240000 | 1240.00 | 5.28 | 3 | 5 | 3 | 4 | 56.87% | |
| AMD 270917C00025000 | 25.00 | 592.61 | 489.65 | 497.6 | 5 | 4 | 0.00% | YES |
| AMD 270917C01130000 | 1130.00 | 7.6 | 4.85 | 7 | 1 | 3 | 56.78% | |
| AMD 270917C00060000 | 60.00 | 409 | 417.5 | 425.45 | 1 | 3 | 274.51% | YES |
| AMD 270917C01150000 | 1150.00 | 13.66 | 4.7 | 6.55 | 2 | 3 | 57.01% | |
| AMD 270917C01220000 | 1220.00 | 22.56 | 2.98 | 5.35 | 0 | 3 | 56.56% | |
| AMD 270917C00085000 | 85.00 | 226.76 | 409 | 418 | 3 | 2 | 271.59% | YES |
| AMD 270917C01160000 | 1160.00 | 35.7 | 4.45 | 6.25 | 0 | 2 | 56.87% | |
| AMD 270917C01190000 | 1190.00 | 8.4 | 3.35 | 6.1 | 1 | 2 | 56.73% | |
| AMD 270917C00055000 | 55.00 | 506.73 | 392.5 | 398.1 | 2 | 1 | 112.99% | YES |
| AMD 270917C01170000 | 1170.00 | 17.96 | 4.05 | 6.1 | 0 | 1 | 56.71% | |
| AMD 270917C00035000 | 35.00 | 578.91 | 480.1 | 486.4 | 2 | 1 | 0.00% | YES |
| AMD 270917C00065000 | 65.00 | 443.43 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMD 270917C00080000 | 80.00 | 144.85 | 0 | 0 | 2 | 0 | 0.00% | YES |
| AMD 270917C00045000 | 45.00 | 433.08 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMD 270917C00050000 | 50.00 | 408.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on AMD expiring on 2027-09-17. 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 270917P00300000 | 300.00 | 26.1 | 23.85 | 28.25 | 1572 | 6967 | 58.60% | |
| AMD 270917P00250000 | 250.00 | 15.67 | 14.15 | 16.2 | 1521 | 4195 | 62.02% | |
| AMD 270917P00240000 | 240.00 | 14.25 | 12.7 | 13.9 | 257 | 4139 | 62.56% | |
| AMD 270917P00350000 | 350.00 | 42.47 | 41.8 | 44.25 | 25 | 4086 | 57.26% | |
| AMD 270917P00230000 | 230.00 | 12.69 | 11.1 | 12.25 | 367 | 3992 | 63.28% | |
| AMD 270917P00290000 | 290.00 | 23.5 | 22.85 | 24.95 | 3 | 3898 | 59.59% | |
| AMD 270917P00400000 | 400.00 | 62.5 | 61 | 65.05 | 54 | 2679 | 54.88% | |
| AMD 270917P00330000 | 330.00 | 38.85 | 33.25 | 38.15 | 19 | 2506 | 57.81% | |
| AMD 270917P00390000 | 390.00 | 60.37 | 56.4 | 61.3 | 5 | 2235 | 55.46% | |
| AMD 270917P00360000 | 360.00 | 55 | 43.65 | 49.5 | 25 | 2030 | 56.69% | |
| AMD 270917P00340000 | 340.00 | 41.78 | 36.5 | 40.7 | 5 | 2004 | 56.99% | |
| AMD 270917P00170000 | 170.00 | 5.45 | 4.5 | 5.7 | 1 | 1969 | 69.87% | |
| AMD 270917P00220000 | 220.00 | 10.95 | 9.3 | 11.15 | 2 | 1927 | 64.10% | |
| AMD 270917P00370000 | 370.00 | 50.8 | 47.65 | 52.45 | 19 | 1890 | 55.95% | |
| AMD 270917P00200000 | 200.00 | 8.22 | 6.6 | 8.4 | 7 | 1747 | 65.39% | |
| AMD 270917P00310000 | 310.00 | 30.4 | 26.45 | 29.8 | 143 | 1695 | 57.43% | |
| AMD 270917P00660000 | 660.00 | 204.05 | 230.6 | 237.65 | 12 | 1659 | 48.79% | YES |
| AMD 270917P00500000 | 500.00 | 117.5 | 115.75 | 120.5 | 53 | 1654 | 51.95% | YES |
| AMD 270917P00380000 | 380.00 | 56.7 | 51.35 | 56.85 | 2 | 1553 | 55.52% | |
| AMD 270917P00450000 | 450.00 | 87.8 | 85.65 | 91.25 | 21 | 1542 | 53.36% | YES |
| AMD 270917P00410000 | 410.00 | 71.05 | 64.55 | 70.85 | 9 | 1531 | 54.53% | |
| AMD 270917P00550000 | 550.00 | 150.37 | 148.25 | 153.7 | 25 | 1457 | 50.23% | YES |
| AMD 270917P00320000 | 320.00 | 35.3 | 29.75 | 35.4 | 4 | 1435 | 58.33% | |
| AMD 270917P00600000 | 600.00 | 206 | 184.5 | 190.1 | 2 | 1198 | 50.42% | YES |
| AMD 270917P00430000 | 430.00 | 81.62 | 74.45 | 80.5 | 34 | 1172 | 53.78% | |
| AMD 270917P00150000 | 150.00 | 4.4 | 2.3 | 4.4 | 60 | 1131 | 71.25% | |
| AMD 270917P00280000 | 280.00 | 22.86 | 18.8 | 23.85 | 8 | 1051 | 60.00% | |
| AMD 270917P00420000 | 420.00 | 71.72 | 69.25 | 75.65 | 37 | 1017 | 54.12% | |
| AMD 270917P00460000 | 460.00 | 92.7 | 90.85 | 96.65 | 14 | 812 | 52.88% | YES |
| AMD 270917P00440000 | 440.00 | 87.15 | 80.6 | 85.9 | 14 | 807 | 53.80% | |
| AMD 270917P00570000 | 570.00 | 167.11 | 163 | 167.85 | 4 | 796 | 51.27% | YES |
| AMD 270917P00740000 | 740.00 | 303.64 | 300.45 | 306.2 | 51 | 793 | 46.75% | YES |
| AMD 270917P00270000 | 270.00 | 17.66 | 18.05 | 19.9 | 702 | 727 | 60.47% | |
| AMD 270917P00125000 | 125.00 | 1.13 | 1.42 | 3.35 | 1 | 676 | 77.05% | |
| AMD 270917P00090000 | 90.00 | 1.28 | 0.67 | 1.86 | 21 | 673 | 86.28% | |
| AMD 270917P00470000 | 470.00 | 99 | 96.5 | 102.55 | 8 | 671 | 52.60% | YES |
| AMD 270917P00510000 | 510.00 | 125.05 | 121.2 | 126.85 | 5 | 659 | 51.38% | YES |
| AMD 270917P00530000 | 530.00 | 135.8 | 134.5 | 140 | 18 | 628 | 50.82% | YES |
| AMD 270917P00520000 | 520.00 | 132 | 128.05 | 133.3 | 18 | 528 | 51.16% | YES |
| AMD 270917P00480000 | 480.00 | 110.65 | 103.35 | 107.75 | 26 | 499 | 52.37% | YES |
| AMD 270917P00110000 | 110.00 | 2.1 | 1.16 | 2.3 | 3 | 468 | 79.74% | |
| AMD 270917P00180000 | 180.00 | 6.83 | 4.4 | 6.45 | 37 | 435 | 67.15% | |
| AMD 270917P00490000 | 490.00 | 113.4 | 108.55 | 113.75 | 3 | 432 | 51.79% | YES |
| AMD 270917P00260000 | 260.00 | 16.45 | 15.9 | 17.85 | 7 | 408 | 61.06% | |
| AMD 270917P00610000 | 610.00 | 218 | 192.45 | 197.8 | 3 | 407 | 50.17% | YES |
| AMD 270917P00140000 | 140.00 | 1.55 | 1.91 | 3.55 | 1 | 404 | 72.42% | |
| AMD 270917P00540000 | 540.00 | 144.72 | 141.3 | 146.8 | 2 | 370 | 50.53% | YES |
| AMD 270917P00070000 | 70.00 | 0.59 | 0.21 | 2.08 | 74 | 330 | 98.22% | |
| AMD 270917P00630000 | 630.00 | 232.25 | 206.3 | 213.4 | 1 | 317 | 49.59% | YES |
| AMD 270917P00160000 | 160.00 | 2.7 | 3.4 | 5.05 | 1 | 304 | 70.76% | |
| AMD 270917P00560000 | 560.00 | 169.85 | 153.4 | 160.7 | 4 | 303 | 51.58% | YES |
| AMD 270917P00175000 | 175.00 | 6.59 | 4.55 | 6.45 | 40 | 296 | 69.21% | |
| AMD 270917P00065000 | 65.00 | 0.34 | 0.17 | 1.69 | 6 | 295 | 99.00% | |
| AMD 270917P00155000 | 155.00 | 1.59 | 3.2 | 5.65 | 2 | 290 | 73.49% | |
| AMD 270917P00650000 | 650.00 | 194.7 | 223.2 | 229.5 | 2 | 284 | 49.08% | YES |
| AMD 270917P00105000 | 105.00 | 0.63 | 1 | 2.67 | 2 | 263 | 83.13% | |
| AMD 270917P00195000 | 195.00 | 7.85 | 6.2 | 8.6 | 44 | 249 | 66.91% | |
| AMD 270917P00210000 | 210.00 | 8.6 | 8.2 | 9.7 | 1 | 238 | 65.05% | |
| AMD 270917P00580000 | 580.00 | 174.1 | 168.1 | 175.2 | 11 | 237 | 51.02% | YES |
| AMD 270917P00060000 | 60.00 | 0.28 | 0.15 | 2.04 | 2 | 223 | 105.81% | |
| AMD 270917P00115000 | 115.00 | 1.16 | 1.16 | 4.2 | 12 | 211 | 83.67% | |
| AMD 270917P00700000 | 700.00 | 297.09 | 265.45 | 271.3 | 1 | 203 | 47.77% | YES |
| AMD 270917P00135000 | 135.00 | 2.72 | 2.44 | 3.4 | 14 | 193 | 75.51% | |
| AMD 270917P00640000 | 640.00 | 144.95 | 214.8 | 221.4 | 6 | 191 | 49.34% | YES |
| AMD 270917P00035000 | 35.00 | 0.15 | 0.01 | 0.6 | 3 | 179 | 113.67% | |
| AMD 270917P00720000 | 720.00 | 262.47 | 281.65 | 288.6 | 2 | 176 | 47.26% | YES |
| AMD 270917P00190000 | 190.00 | 7.99 | 5.8 | 7.6 | 5 | 154 | 66.99% | |
| AMD 270917P00730000 | 730.00 | 239.5 | 291 | 297.5 | 2 | 154 | 47.12% | YES |
| AMD 270917P00670000 | 670.00 | 200.55 | 238.9 | 245.95 | 50 | 154 | 48.55% | YES |
| AMD 270917P00620000 | 620.00 | 232.35 | 200.15 | 205.6 | 5 | 153 | 49.92% | YES |
| AMD 270917P00590000 | 590.00 | 155.72 | 175.4 | 182.6 | 2 | 151 | 50.72% | YES |
| AMD 270917P00080000 | 80.00 | 1.19 | 0.42 | 1.68 | 2 | 148 | 89.89% | |
| AMD 270917P00075000 | 75.00 | 1.2 | 0.24 | 1.27 | 1 | 146 | 88.82% | |
| AMD 270917P00710000 | 710.00 | 223.1 | 272.95 | 279.9 | 1 | 141 | 47.50% | YES |
| AMD 270917P00095000 | 95.00 | 0.85 | 0.82 | 1.94 | 2 | 138 | 84.58% | |
| AMD 270917P00100000 | 100.00 | 1.52 | 0.99 | 1.94 | 1 | 137 | 82.64% | |
| AMD 270917P00165000 | 165.00 | 5.35 | 2.93 | 6.35 | 83 | 133 | 70.28% | |
| AMD 270917P00810000 | 810.00 | 227.45 | 364 | 370.15 | 3 | 115 | 45.46% | YES |
| AMD 270917P00185000 | 185.00 | 6.3 | 5.25 | 7.35 | 20 | 115 | 67.76% | |
| AMD 270917P00145000 | 145.00 | 3.26 | 2.83 | 4.05 | 10 | 112 | 73.69% | |
| AMD 270917P00120000 | 120.00 | 2.15 | 1.71 | 2.56 | 1 | 105 | 77.81% | |
| AMD 270917P00130000 | 130.00 | 1.52 | 2.02 | 3.6 | 1 | 103 | 77.17% | |
| AMD 270917P00085000 | 85.00 | 0.59 | 0.49 | 1.4 | 24 | 98 | 85.38% | |
| AMD 270917P00750000 | 750.00 | 231.5 | 308.25 | 315.15 | 21 | 92 | 46.54% | YES |
| AMD 270917P00040000 | 40.00 | 0.1 | 0.01 | 1.67 | 4 | 91 | 123.19% | |
| AMD 270917P00025000 | 25.00 | 0.05 | 0 | 0.39 | 5 | 85 | 123.05% | |
| AMD 270917P00055000 | 55.00 | 0.27 | 0.1 | 1.8 | 12 | 57 | 108.15% | |
| AMD 270917P00910000 | 910.00 | 337.66 | 460.35 | 465.9 | 4 | 56 | 45.15% | YES |
| AMD 270917P00800000 | 800.00 | 268.85 | 355.5 | 360.85 | 4 | 55 | 45.63% | YES |
| AMD 270917P00680000 | 680.00 | 182.81 | 248.9 | 254.3 | 2 | 45 | 48.28% | YES |
| AMD 270917P00830000 | 830.00 | 248.2 | 382 | 388.8 | 18 | 43 | 45.02% | YES |
| AMD 270917P00030000 | 30.00 | 0.06 | 0.01 | 0.59 | 22 | 42 | 120.80% | |
| AMD 270917P00690000 | 690.00 | 181 | 255.75 | 262.75 | 5 | 40 | 48.02% | YES |
| AMD 270917P00760000 | 760.00 | 345.27 | 317.25 | 324.25 | 1 | 35 | 46.43% | YES |
| AMD 270917P00790000 | 790.00 | 239.05 | 345.3 | 351.6 | 4 | 33 | 45.80% | YES |
| AMD 270917P00920000 | 920.00 | 329.29 | 469 | 475.7 | 2 | 33 | 45.31% | YES |
| AMD 270917P00820000 | 820.00 | 347.97 | 373.25 | 379.4 | 2 | 30 | 45.17% | YES |
| AMD 270917P00780000 | 780.00 | 207.84 | 336 | 342.3 | 3 | 29 | 45.87% | YES |
| AMD 270917P00880000 | 880.00 | 387.15 | 430.6 | 436.6 | 2 | 29 | 44.73% | YES |
| AMD 270917P00045000 | 45.00 | 0.26 | 0.03 | 1.6 | 10 | 28 | 116.31% | |
| AMD 270917P00890000 | 890.00 | 337.64 | 440 | 446.25 | 52 | 28 | 44.70% | YES |
| AMD 270917P00050000 | 50.00 | 0.25 | 0.06 | 1.28 | 1 | 24 | 107.62% | |
| AMD 270917P00770000 | 770.00 | 199.35 | 327.85 | 333.3 | 16 | 16 | 46.20% | YES |
| AMD 270917P00860000 | 860.00 | 320.14 | 412.1 | 417.45 | 2 | 15 | 44.93% | YES |
| AMD 270917P00900000 | 900.00 | 488.21 | 449.3 | 456 | 1 | 13 | 44.80% | YES |
| AMD 270917P00870000 | 870.00 | 378.45 | 420.25 | 427.05 | 1 | 8 | 44.89% | YES |
| AMD 270917P01030000 | 1030.00 | 534.49 | 570.95 | 578.85 | 12 | 6 | 0.00% | YES |
| AMD 270917P01020000 | 1020.00 | 505 | 568.55 | 575.2 | 2 | 5 | 49.08% | YES |
| AMD 270917P00840000 | 840.00 | 393.7 | 371.35 | 378.45 | 14 | 4 | 0.00% | YES |
| AMD 270917P01100000 | 1100.00 | 610.49 | 639.4 | 647.4 | 2 | 2 | 0.00% | YES |
| AMD 270917P01000000 | 1000.00 | 437.6 | 548.5 | 555.2 | 34 | 1 | 48.19% | YES |
| AMD 270917P01010000 | 1010.00 | 398.4 | 558.65 | 565.2 | 2 | 1 | 48.64% | YES |
| AMD 270917P00960000 | 960.00 | 422.29 | 509.25 | 515.2 | 2 | 1 | 46.33% | YES |
| AMD 270917P00990000 | 990.00 | 515.19 | 539.25 | 545.2 | 2 | 0 | 47.73% | YES |
| AMD 270917P01050000 | 1050.00 | 559.8 | 598 | 605.5 | 1 | 0 | 51.00% | YES |
| AMD 270917P01120000 | 1120.00 | 513.8 | 668.7 | 675.2 | 1 | 0 | 53.25% | YES |
| AMD 270917P01080000 | 1080.00 | 619.67 | 599.5 | 606.05 | 0 | 0 | 0.00% | YES |
| AMD 270917P01070000 | 1070.00 | 612.53 | 0 | 0 | 4 | 0 | 0.00% | YES |
| AMD 270917P01110000 | 1110.00 | 623.05 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AMD 270917P01060000 | 1060.00 | 424.75 | 608.7 | 615.2 | 2 | 0 | 50.81% | YES |
| AMD 270917P01090000 | 1090.00 | 608.1 | 0 | 0 | 102 | 0 | 0.00% | YES |
| AMD 270917P00940000 | 940.00 | 332.5 | 488.55 | 495.25 | 7 | 0 | 45.46% | YES |
| AMD 270917P01040000 | 1040.00 | 581.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| AMD 270917P00850000 | 850.00 | 399.65 | 0 | 0 | 2 | 0 | 0.00% | YES |
| AMD 270917P00950000 | 950.00 | 502 | 498.65 | 505.2 | 1 | 0 | 45.84% | YES |
| AMD 270917P00970000 | 970.00 | 433.02 | 519.25 | 525.2 | 140 | 0 | 46.80% | YES |
| AMD 270917P00930000 | 930.00 | 344.32 | 480 | 485.4 | 44 | 0 | 45.25% | YES |
| AMD 270917P00980000 | 980.00 | 418.05 | 528.65 | 535.2 | 2 | 0 | 47.27% | YES |
This page displays the full AMD options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
