Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AMD
Advanced Micro Devices
stock NASDAQ

Market Open
Jul 20, 2026 11:45:22 AM EDT
514.36USD+3.752%(+18.60)11,778,833
496.33Bid   518.56Ask   22.23Spread
Pre-market
Jul 20, 2026 9:29:30 AM EDT
516.33USD+4.149%(+20.57)434,293
After-hours
Jul 17, 2026 4:59:49 PM EDT
493.18USD-0.386%(-1.91)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 20, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
85,18352,0674,168202,849


AMD Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

AMD Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMD Sep 18, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


AMD Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,120 C1.070.00%831,71107-17AMD260918C01120000
1,110 C1.16-34.83%519107-17AMD260918C01110000
1,100 C0.99-19.51%42507-17AMD260918C01100000
1,090 C1.31-61.24%433507-17AMD260918C01090000
1,080 C1.30-56.38%216207-17AMD260918C01080000
1,070 C1.50-44.44%64307-16AMD260918C01070000
1,060 C2.01-51.57%24507-16AMD260918C01060000
1,050 C1.52-5.00%516207-17AMD260918C01050000
1,040 C1.66-34.65%56707-17AMD260918C01040000
1,030 C1.23-74.64%153407-17AMD260918C01030000
1,020 C1.40-37.22%203607-17AMD260918C01020000
1,010 C1.90-21.49%21,09407-17AMD260918C01010000
1,000 C2.00-14.89%5358507-17AMD260918C01000000
990 C2.50-31.88%17807-16AMD260918C00990000
980 C2.72-55.48%24307-16AMD260918C00980000
970 C5.81-23.05%859107-10AMD260918C00970000
960 C3.40-23.60%1119007-16AMD260918C00960000
950 C3.00-7.69%6621,14607-17AMD260918C00950000
940 C4.90-23.79%14807-15AMD260918C00940000
930 C2.85-26.36%1286407-17AMD260918C00930000
920 C3.45-10.39%113907-17AMD260918C00920000
910 C8.05-4.73%1395507-14AMD260918C00910000
900 C3.40-19.05%240407-17AMD260918C00900000
890 C4.41-37.00%266907-16AMD260918C00890000
880 C4.05-19.00%29607-17AMD260918C00880000
870 C3.57-29.31%114507-17AMD260918C00870000
860 C5.25-4.55%10647207-17AMD260918C00860000
850 C5.50-5.17%191,04407-17AMD260918C00850000
840 C5.75-4.17%5311907-17AMD260918C00840000
830 C6.45-0.46%76307-17AMD260918C00830000
820 C7.15+2.88%817107-17AMD260918C00820000
810 C7.47-0.40%219807-17AMD260918C00810000
800 C8.00-5.88%22557707-17AMD260918C00800000
790 C9.00-2.17%26123907-17AMD260918C00790000
780 C8.90-1.55%1,0261,04607-17AMD260918C00780000
770 C10.00-10.71%1510307-17AMD260918C00770000
760 C9.85-10.45%4616007-17AMD260918C00760000
750 C11.10-5.93%1567107-17AMD260918C00750000
740 C11.75-2.89%162,30007-17AMD260918C00740000
730 C13.40-14.60%1712907-17AMD260918C00730000
720 C12.00-15.55%321607-17AMD260918C00720000
710 C15.50+2.65%1084807-17AMD260918C00710000
700 C16.28-5.07%1052,43107-17AMD260918C00700000
690 C16.96+1.25%6761,80707-17AMD260918C00690000
680 C18.25-2.41%163,58607-17AMD260918C00680000
670 C20.40+1.29%1541007-17AMD260918C00670000
660 C20.75-5.47%4997407-17AMD260918C00660000
650 C22.31-2.79%1765,15907-17AMD260918C00650000
640 C23.96-2.04%11828907-17AMD260918C00640000
630 C27.85+4.70%1357007-17AMD260918C00630000
620 C28.45+0.49%532,02207-17AMD260918C00620000
610 C32.60+8.13%3239407-17AMD260918C00610000
600 C33.05-1.05%1,2064,07007-17AMD260918C00600000
590 C35.40+1.81%3630707-17AMD260918C00590000
580 C39.55+3.56%1011,43107-17AMD260918C00580000
570 C39.37-5.70%311,01907-17AMD260918C00570000
560 C43.60-3.37%1241,20407-17AMD260918C00560000
550 C47.18-1.71%5531,87807-17AMD260918C00550000
540 C49.80-0.80%5001,88607-17AMD260918C00540000
530 C53.74+0.45%1012,99107-17AMD260918C00530000
520 C58.38-0.38%1491,92507-17AMD260918C00520000
510 C59.80-2.13%4991907-17AMD260918C00510000
500 C66.00-1.93%6834,66107-17AMD260918C00500000
490 C70.08-2.73%1221,49707-17AMD260918C00490000
480 C74.26-0.62%581,09207-17AMD260918C00480000
470 C81.05-1.10%10475907-17AMD260918C00470000
460 C85.20-2.15%7578607-17AMD260918C00460000
450 C90.58+1.38%411,36507-17AMD260918C00450000
440 C95.62-3.20%1567907-17AMD260918C00440000
430 C104.10-1.42%3050707-17AMD260918C00430000
420 C112.00+2.11%692207-17AMD260918C00420000
410 C115.08-16.70%71,17607-17AMD260918C00410000
400 C123.28-0.02%632,30407-17AMD260918C00400000
390 C124.39-4.16%1089407-17AMD260918C00390000
380 C137.66-0.13%402,96707-17AMD260918C00380000
370 C149.90+3.86%51,36807-17AMD260918C00370000
360 C153.24+2.79%271,87907-17AMD260918C00360000
350 C161.30+0.57%623,03107-17AMD260918C00350000
340 C170.50+2.61%251,93607-17AMD260918C00340000
330 C183.05+3.10%111,92207-17AMD260918C00330000
320 C189.50+1.34%203,03507-17AMD260918C00320000
310 C200.00+2.09%101,12307-17AMD260918C00310000
300 C205.39+0.18%827,81107-17AMD260918C00300000
290 C217.50+1.98%41,33907-17AMD260918C00290000
280 C214.66-4.08%61,73907-17AMD260918C00280000
270 C230.98+0.21%11,92007-17AMD260918C00270000
260 C261.00-7.54%56,26607-15AMD260918C00260000
250 C253.54+1.82%53,41507-17AMD260918C00250000
240 C260.72+1.05%222,38407-17AMD260918C00240000
230 C270.34-1.02%232,63107-17AMD260918C00230000
220 C285.50-2.69%34,12907-17AMD260918C00220000
210 C281.48-12.98%11,39707-17AMD260918C00210000
200 C298.27-0.43%31,66107-17AMD260918C00200000
195 C281.00-7.51%175207-17AMD260918C00195000
190 C357.70+12.59%560307-13AMD260918C00190000
185 C281.25-11.28%21,33807-17AMD260918C00185000
180 C315.01-7.88%111,20207-17AMD260918C00180000
175 C324.48-0.75%647207-17AMD260918C00175000
170 C325.46-10.62%21,58007-16AMD260918C00170000
165 C331.00-6.58%1069107-16AMD260918C00165000
160 C334.96-1.75%231,29707-17AMD260918C00160000
155 C404.57+12.65%11,33507-10AMD260918C00155000
150 C347.91-15.56%11,10207-16AMD260918C00150000
145 C370.00-2.66%383106-29AMD260918C00145000
140 C398.02-4.78%264007-13AMD260918C00140000
135 C423.75+11.78%134107-10AMD260918C00135000
130 C417.75-8.23%135507-09AMD260918C00130000
125 C339.11-13.76%167807-17AMD260918C00125000
120 C393.72-3.14%141807-02AMD260918C00120000
115 C441.29+10.74%2022007-06AMD260918C00115000
110 C385.70-16.50%159707-16AMD260918C00110000
105 C397.08-3.43%420107-17AMD260918C00105000
100 C401.98-1.61%422307-17AMD260918C00100000
95 C430.81+24.04%27306-25AMD260918C00095000
90 C355.00-6.98%2210906-09AMD260918C00090000
85 C407.49+6.91%25906-08AMD260918C00085000
80 C413.90+22.75%216806-08AMD260918C00080000
75 C252.72+96.52%37104-28AMD260918C00075000
70 C225.00+46.77%42704-22AMD260918C00070000
65 C360.26-9.03%1905-19AMD260918C00065000
60 C446.78+102.07%14005-29AMD260918C00060000
55 C166.63+51.67%1110-10AMD260918C00055000
50 C444.10-6.44%12606-08AMD260918C00050000
45 C533.88+32.18%2406-30AMD260918C00045000
40 C512.80+9.96%12507-14AMD260918C00040000
35 C430.75+152.65%1505-11AMD260918C00035000
30 C165.77-6.75%202102-05AMD260918C00030000
25 C197.20+2.82%14901-05AMD260918C00025000
20 C184.00-15.21%201202-05AMD260918C00020000
15 C200.72-0.44%4612-30AMD260918C00015000
10 C212.50-14.03%707001-05AMD260918C00010000
5 C528.25+2.35%371806-18AMD260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,120 P00%0AMD260918P01120000
1,110 P00%0AMD260918P01110000
1,100 P00%0AMD260918P01100000
1,090 P00%0AMD260918P01090000
1,080 P00%0AMD260918P01080000
1,070 P00%0AMD260918P01070000
1,060 P00%0AMD260918P01060000
1,050 P00%0AMD260918P01050000
1,040 P00%0AMD260918P01040000
1,030 P00%0AMD260918P01030000
1,020 P00%0AMD260918P01020000
1,010 P00%0AMD260918P01010000
1,000 P00%0AMD260918P01000000
990 P00%0AMD260918P00990000
980 P00%0AMD260918P00980000
970 P00%0AMD260918P00970000
960 P00%0AMD260918P00960000
950 P00%0AMD260918P00950000
940 P416.60-8.31%101006-29AMD260918P00940000
930 P00%0AMD260918P00930000
920 P440.40+5.43%101106-05AMD260918P00920000
910 P00%0AMD260918P00910000
900 P00%0AMD260918P00900000
890 P00%0AMD260918P00890000
880 P00%0AMD260918P00880000
870 P00%0AMD260918P00870000
860 P414.850%252505-08AMD260918P00860000
850 P344.05-17.38%11007-08AMD260918P00850000
840 P330.24+3.80%2207-15AMD260918P00840000
830 P325.45+3.46%1407-08AMD260918P00830000
820 P300.400%5507-15AMD260918P00820000
810 P307.65+12.38%1407-16AMD260918P00810000
800 P283.35-7.17%3407-15AMD260918P00800000
790 P286.850%2106-29AMD260918P00790000
780 P225.700%151506-30AMD260918P00780000
770 P243.00+8.12%11607-10AMD260918P00770000
760 P00%0AMD260918P00760000
750 P235.90-5.83%1307-15AMD260918P00750000
740 P247.35+1.83%41007-17AMD260918P00740000
730 P231.950%1007-02AMD260918P00730000
720 P233.00+7.95%101707-16AMD260918P00720000
710 P164.53-18.93%21206-30AMD260918P00710000
700 P211.50+22.92%33507-17AMD260918P00700000
690 P178.49+4.02%11207-13AMD260918P00690000
680 P163.85-8.46%4507-09AMD260918P00680000
670 P155.80-15.78%4407-09AMD260918P00670000
660 P208.10+22.41%104707-17AMD260918P00660000
650 P135.63-17.22%88307-09AMD260918P00650000
640 P124.02-5.47%39507-10AMD260918P00640000
630 P132.25-7.90%115607-15AMD260918P00630000
620 P143.81+6.31%25307-17AMD260918P00620000
610 P108.50-14.87%49607-09AMD260918P00610000
600 P143.10+9.68%114007-17AMD260918P00600000
590 P96.00+0.42%2120307-14AMD260918P00590000
580 P115.55+19.06%112807-16AMD260918P00580000
570 P109.55-3.22%1013307-17AMD260918P00570000
560 P103.12+0.36%3123007-17AMD260918P00560000
550 P96.73-0.18%2465607-17AMD260918P00550000
540 P90.07-0.06%3595907-17AMD260918P00540000
530 P82.65-0.21%1553207-17AMD260918P00530000
520 P78.55+1.75%5045207-17AMD260918P00520000
510 P70.50-0.70%8497607-17AMD260918P00510000
500 P65.73+3.03%2192,02107-17AMD260918P00500000
490 P59.10-1.50%36496407-17AMD260918P00490000
480 P56.00+2.70%24785007-17AMD260918P00480000
470 P50.26+2.26%4277407-17AMD260918P00470000
460 P45.80+2.07%872,34807-17AMD260918P00460000
450 P40.12+2.35%4012,03907-17AMD260918P00450000
440 P37.33+2.11%712,18707-17AMD260918P00440000
430 P32.51+3.21%2341,05207-17AMD260918P00430000
420 P29.68+5.81%2122,44807-17AMD260918P00420000
410 P25.50+0.79%1,0845,05207-17AMD260918P00410000
400 P22.30+3.24%3868,69307-17AMD260918P00400000
390 P20.75+3.23%5688007-17AMD260918P00390000
380 P18.32+5.59%982,55807-17AMD260918P00380000
370 P15.50+3.54%1071,51907-17AMD260918P00370000
360 P13.80+6.98%1981,82907-17AMD260918P00360000
350 P11.50+7.48%2802,70107-17AMD260918P00350000
340 P10.00+4.17%1812,74607-17AMD260918P00340000
330 P8.62+2.01%1601,56907-17AMD260918P00330000
320 P7.27+3.86%632,58807-17AMD260918P00320000
310 P6.05+6.14%1386507-17AMD260918P00310000
300 P5.10+3.03%1349,75207-17AMD260918P00300000
290 P4.40+7.32%102,55807-17AMD260918P00290000
280 P3.85+10.95%682,63907-17AMD260918P00280000
270 P2.85-5.32%143,06007-17AMD260918P00270000
260 P2.80+12.00%212,55607-17AMD260918P00260000
250 P2.44+7.96%1504,74607-17AMD260918P00250000
240 P1.92+3.23%141,43507-17AMD260918P00240000
230 P1.82+13.75%332,75807-17AMD260918P00230000
220 P1.40+0.72%33,80407-17AMD260918P00220000
210 P1.24+8.77%446,31807-17AMD260918P00210000
200 P1.01+6.32%46013,71607-17AMD260918P00200000
195 P1.06+29.27%452,54207-17AMD260918P00195000
190 P0.89+17.11%171,84607-17AMD260918P00190000
185 P0.85-13.27%172,09807-17AMD260918P00185000
180 P0.77+10.00%107,77307-17AMD260918P00180000
175 P0.70+7.69%23,61107-17AMD260918P00175000
170 P0.66+10.00%207,37107-17AMD260918P00170000
165 P0.60+9.09%93,82507-17AMD260918P00165000
160 P0.50+257.14%111,62207-16AMD260918P00160000
155 P0.54+92.86%5423,90507-17AMD260918P00155000
150 P0.46+27.78%110,29907-17AMD260918P00150000
145 P0.37+32.14%58,23807-17AMD260918P00145000
140 P0.43+22.86%1416,49907-17AMD260918P00140000
135 P0.35+12.90%241,46907-17AMD260918P00135000
130 P0.37-5.13%13,15207-17AMD260918P00130000
125 P0.29-19.44%11,99107-17AMD260918P00125000
120 P0.21-8.70%23,01707-15AMD260918P00120000
115 P0.20+53.85%62,15807-17AMD260918P00115000
110 P0.21-12.50%172,12507-17AMD260918P00110000
105 P0.22+10.00%5086307-17AMD260918P00105000
100 P0.18+12.50%552,34807-17AMD260918P00100000
95 P0.130.00%437807-15AMD260918P00095000
90 P0.130.00%430707-17AMD260918P00090000
85 P0.130.00%235707-15AMD260918P00085000
80 P0.080.00%3557507-17AMD260918P00080000
75 P0.18+5.88%7139707-17AMD260918P00075000
70 P0.20+300.00%819807-17AMD260918P00070000
65 P0.070.00%27668607-17AMD260918P00065000
60 P0.03-50.00%180107-15AMD260918P00060000
55 P0.060.00%651807-08AMD260918P00055000
50 P0.050.00%543307-17AMD260918P00050000
45 P0.04+33.33%511206-23AMD260918P00045000
40 P0.16+6.67%2354507-17AMD260918P00040000
35 P0.09+350.00%158407-14AMD260918P00035000
30 P0.01-87.50%58904-23AMD260918P00030000
25 P0.01-80.00%22007-17AMD260918P00025000
20 P0.01-80.00%12207-10AMD260918P00020000
15 P0.01-75.00%202605-07AMD260918P00015000
10 P0.01-66.67%101102-02AMD260918P00010000
5 P0.01-50.00%13705-08AMD260918P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC