Options Analytics

Options Chain

Full chain with IV, greeks, volume, and OI for AMD

Spot: 521.95

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
445.0	74.65	80.3	88.94	0.01	0.988	0.0008	-0.1252	0.0148	0.012	10	2
447.5	70.95	77.4	86.47	0.01	0.9866	0.0009	-0.1388	0.0164	0.0121	-	2
450.0	70.25	73.8	69.91	0.01	0.9849	0.001	-0.1545	0.0182	0.0121	2	8
457.5	63.0	67.55	76.46	0.802	0.978	0.0015	-0.2162	0.025	0.0122	-	2
460.0	59.7	65.4	71.48	0.735	0.975	0.0017	-0.2429	0.0279	0.0122	3	3
462.5	56.2	62.05	83.1	0.01	0.9715	0.0019	-0.2733	0.0311	0.0122	2	-
465.0	55.55	59.0	69.3	0.6735	0.9674	0.0022	-0.3078	0.0348	0.0123	3	2
467.5	51.35	58.65	59.6	0.01	0.9627	0.0024	-0.347	0.0389	0.0123	2	-
470.0	50.7	55.35	50.7	0.01	0.9573	0.0028	-0.3914	0.0434	0.0122	17	2
472.5	47.8	51.75	61.45	0.01	0.951	0.0031	-0.4414	0.0484	0.0122	4	2
475.0	45.95	49.35	46.35	0.01	0.9438	0.0035	-0.4975	0.054	0.0122	57	16
477.5	43.65	46.95	47.4	0.4357	0.9356	0.004	-0.5601	0.06	0.0121	22	4
480.0	41.2	45.6	78.9	0.4293	0.9261	0.0045	-0.6293	0.0668	0.0121	27	-
482.5	38.4	42.2	73.65	0.6366	0.9154	0.005	-0.7054	0.074	0.012	15	-
485.0	36.65	39.9	39.18	0.5649	0.9032	0.0056	-0.7883	0.0817	0.0119	16	13
487.5	34.0	37.6	47.05	0.5382	0.8894	0.0062	-0.8775	0.09	0.0117	4	40
490.0	32.2	36.3	33.3	0.6336	0.874	0.0069	-0.9726	0.0986	0.0116	28	26
492.5	30.1	33.05	67.7	0.6267	0.8569	0.0076	-1.0724	0.1077	0.0114	35	-
495.0	28.0	31.8	29.01	0.627	0.8378	0.0084	-1.1758	0.1169	0.0112	31	10
497.5	25.45	28.6	42.12	0.5397	0.8169	0.0091	-1.2811	0.1264	0.0109	48	-
500.0	24.15	26.9	25.09	0.5828	0.794	0.0099	-1.3866	0.1356	0.0107	136	21
502.5	22.3	24.8	25.0	0.58	0.7691	0.0106	-1.4899	0.1449	0.0104	61	44
505.0	20.7	22.75	20.57	0.581	0.7423	0.0114	-1.5887	0.1536	0.01	82	26
507.5	18.6	20.85	18.88	0.5693	0.7136	0.0121	-1.6806	0.1619	0.0097	34	1
510.0	16.75	19.45	17.0	0.5776	0.683	0.0127	-1.7627	0.1694	0.0093	77	39
512.5	15.4	17.2	23.4	0.5733	0.6508	0.0134	-1.8327	0.176	0.0089	94	1
515.0	13.8	15.7	15.32	0.563	0.6171	0.0139	-1.8881	0.1815	0.0084	78	63
517.5	12.6	13.85	11.85	0.5646	0.5821	0.0143	-1.9269	0.1856	0.008	44	806
520.0	11.3	12.25	11.9	0.5546	0.5461	0.0146	-1.9472	0.1884	0.0075	137	1088
522.5	10.0	10.75	9.97	0.5516	0.5093	0.0148	-1.9482	0.1896	0.007	36	672
525.0	8.85	9.5	9.02	0.5476	0.4722	0.0149	-1.929	0.1892	0.0065	125	1583
527.5	7.75	8.35	7.65	0.5439	0.435	0.0148	-1.89	0.1871	0.006	129	1153
530.0	6.7	7.25	7.0	0.5404	0.3981	0.0146	-1.832	0.1835	0.0055	181	2584
532.5	5.75	6.25	5.6	0.5415	0.362	0.0143	-1.7566	0.1782	0.005	67	2325
535.0	4.95	5.4	5.0	0.5361	0.3268	0.0138	-1.666	0.1716	0.0045	229	3426
537.5	4.1	4.7	4.1	0.5312	0.2931	0.0132	-1.5629	0.1636	0.004	125	648
540.0	3.55	3.9	3.8	0.532	0.261	0.0125	-1.4502	0.1547	0.0036	444	2038
542.5	2.93	3.35	2.86	0.5269	0.2308	0.0118	-1.3315	0.1448	0.0032	146	262
545.0	2.47	2.8	2.35	0.5261	0.2028	0.011	-1.2096	0.1345	0.0028	1394	2399
547.5	2.07	2.33	2.15	0.5257	0.177	0.0101	-1.0879	0.1237	0.0024	310	340
550.0	1.71	1.93	1.75	0.5245	0.1535	0.0092	-0.9688	0.113	0.0021	383	4890
552.5	1.36	1.63	1.38	0.5228	0.1323	0.0084	-0.8549	0.1022	0.0018	242	174
555.0	1.15	1.39	1.16	0.5159	0.1134	0.0075	-0.7478	0.0918	0.0016	254	1053
557.5	0.83	1.1	0.87	0.5163	0.0967	0.0067	-0.649	0.0818	0.0013	859	206
560.0	0.71	0.88	0.8	0.5189	0.082	0.0059	-0.559	0.0725	0.0011	802	2252
562.5	0.55	0.74	0.6	0.5196	0.0693	0.0052	-0.4785	0.0638	0.001	189	266
565.0	0.48	0.63	0.5	0.5271	0.0584	0.0045	-0.4073	0.0559	0.0008	861	712
567.5	0.39	0.52	0.4	0.5295	0.049	0.0039	-0.3451	0.0487	0.0007	84	299

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
472.5	0.55	0.75	0.77	0.6757	-0.049	0.0031	-0.4414	0.0484	-0.0007	202	30
475.0	0.64	0.81	0.76	0.6619	-0.0562	0.0035	-0.4976	0.054	-0.0008	324	1260
477.5	0.72	0.97	0.86	0.6585	-0.0644	0.004	-0.5601	0.06	-0.0009	147	123
480.0	0.89	1.05	0.98	0.6444	-0.0739	0.0045	-0.6294	0.0668	-0.001	233	1030
482.5	1.02	1.3	1.42	0.6412	-0.0846	0.005	-0.7056	0.074	-0.0012	62	231
485.0	1.2	1.47	1.36	0.6322	-0.0968	0.0056	-0.7884	0.0817	-0.0013	373	6296
487.5	1.38	1.71	1.82	0.6249	-0.1106	0.0062	-0.8778	0.09	-0.0015	39	194
490.0	1.63	1.95	1.96	0.6175	-0.126	0.0069	-0.9728	0.0986	-0.0018	256	733
492.5	1.86	2.3	2.26	0.6115	-0.1432	0.0076	-1.0727	0.1077	-0.002	97	174
495.0	2.23	2.69	2.75	0.6085	-0.1622	0.0084	-1.1762	0.1169	-0.0022	266	431
497.5	2.47	3.0	3.35	0.5935	-0.1832	0.0091	-1.2817	0.1264	-0.0024	85	886
500.0	3.05	3.5	3.25	0.5959	-0.2061	0.0099	-1.3873	0.1357	-0.0028	1403	2308
502.5	3.45	4.45	4.1	0.6095	-0.231	0.0106	-1.4908	0.1449	-0.003	100	93
505.0	4.0	4.95	4.58	0.5908	-0.2578	0.0114	-1.5898	0.1537	-0.0034	114	391
507.5	4.75	5.65	5.66	0.6003	-0.2866	0.0121	-1.6819	0.162	-0.0036	71	243
510.0	5.55	6.35	6.63	0.582	-0.3172	0.0128	-1.7643	0.1694	-0.0041	216	1504
512.5	6.05	7.1	6.67	0.5761	-0.3494	0.0134	-1.8346	0.176	-0.0042	50	264
515.0	6.9	7.9	7.71	0.5685	-0.3832	0.0139	-1.8903	0.1815	-0.0047	351	743
517.5	8.1	8.8	8.39	0.5686	-0.4182	0.0143	-1.9295	0.1856	-0.0048	89	446
520.0	8.95	9.8	9.58	0.5611	-0.4543	0.0146	-1.9501	0.1884	-0.0054	194	1461
522.5	10.3	11.25	10.75	0.566	-0.4911	0.0148	-1.9514	0.1896	-0.0053	57	580
525.0	11.4	12.65	11.85	0.562	-0.5283	0.0149	-1.9325	0.1892	-0.0059	194	1317
527.5	12.5	13.95	13.85	0.5503	-0.5656	0.0148	-1.8938	0.187	-0.0058	73	1010
530.0	13.9	15.7	14.35	0.5537	-0.6025	0.0146	-1.8359	0.1834	-0.0063	273	1063
532.5	15.1	17.4	18.05	0.5453	-0.6388	0.0143	-1.7606	0.1781	-0.006	96	905
535.0	17.25	18.85	19.2	0.5502	-0.6739	0.0138	-1.6699	0.1714	-0.0055	400	1285
537.5	18.5	20.9	22.2	0.5443	-0.7078	0.0132	-1.5666	0.1634	-0.006	110	169
540.0	20.25	22.55	21.95	0.5343	-0.7399	0.0126	-1.4537	0.1542	-0.0054	206	290
542.5	22.0	24.65	25.0	0.5353	-0.7701	0.0118	-1.3344	0.1445	-0.0059	73	138
545.0	24.4	26.9	22.4	0.5573	-0.7982	0.011	-1.2119	0.1339	-0.0051	187	248
547.5	26.35	29.1	28.0	0.583	-0.824	0.0101	-1.0895	0.1233	-0.0055	93	121
550.0	28.55	31.0	30.0	0.531	-0.8476	0.0092	-0.9697	0.1122	-0.0047	136	115
552.5	30.5	33.55	34.0	0.5871	-0.8688	0.0084	-0.855	0.1017	-0.005	74	25
555.0	32.75	35.75	32.74	0.5675	-0.8877	0.0075	-0.7471	0.091	-0.0041	110	79
557.5	33.95	38.15	38.0	0.5305	-0.9044	0.0067	-0.6476	0.0813	-0.0044	73	38
560.0	37.3	40.4	37.53	0.5854	-0.919	0.0059	-0.5569	0.0716	-0.0035	20	17
562.5	38.45	42.9	38.1	0.6306	-0.9317	0.0052	-0.4759	0.0632	-0.0037	4	22
565.0	40.65	45.2	40.27	0.6129	-0.9426	0.0045	-0.4041	0.0549	-0.0028	40	62
567.5	44.35	47.75	38.8	0.5363	-0.9519	0.0039	-0.3416	0.0481	-0.003	33	20
570.0	45.45	50.1	51.0	0.6746	-0.9597	0.0034	-0.2876	0.0413	-0.0022	7	15
572.5	48.0	52.6	42.5	0.5566	-0.9664	0.0029	-0.2416	0.036	-0.0023	10	10
575.0	51.7	55.0	39.44	0.7098	-0.9719	0.0025	-0.2026	0.0307	-0.0016	11	10
577.5	52.9	57.45	45.22	0.5601	-0.9765	0.0021	-0.1699	0.0266	-0.0017	27	4
580.0	55.2	59.95	43.1	0.72	-0.9803	0.0018	-0.1427	0.0232	-0.0012	10	6
582.5	57.65	64.3	46.2	0.8749	-0.9835	0.0016	-0.1203	0.0197	-0.0012	15	-
585.0	59.75	65.0	58.25	0.5744	-0.986	0.0013	-0.1018	0.0172	-0.0013	2	1
587.5	63.95	68.1	40.7	0.8024	-0.9881	0.0012	-0.0867	0.0149	-0.0008	1	-
590.0	66.3	69.95	52.5	0.6479	-0.9898	0.001	-0.0745	0.0129	-0.0009	17	2
595.0	70.3	76.75	46.29	0.8645	-0.9924	0.0008	-0.0565	0.0103	-0.0009	30	-
597.5	73.9	77.45	63.9	0.6648	-0.9933	0.0007	-0.0501	0.0089	-0.0006	-	1
600.0	75.7	79.95	72.0	0.8332	-0.994	0.0006	-0.045	0.0081	-0.0006	34	1

Upgrade Required

Download access is only available to premium users. Please sign in or upgrade your plan.

Upgrade

Using the Options Chain

What is an options chain?

An options chain lists every contract available for the selected underlying — calls and puts, strikes, expiration dates, and liquidity stats (volume/OI). Use it to scan where capital is positioning and to price structures quickly.

How to interpret the data

Greeks (Δ, Γ, Θ, V, ρ): Sensitivity to price, delta movement, time decay, volatility, and rates.
Implied Volatility (IV): Market’s forward-looking volatility — higher IV means richer options pricing.
Open Interest & Volume: Liquidity cues that hint at preferred strikes and maturities.

Menu

Navigation

Options

Options Greeks

Quantitative Tools

Macroeconomics