Options Analytics

Options Chain

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

Spot: 466.38

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
400.0 66.65 70.25 76.0 0.7813 0.9172 612 185
402.5 64.6 68.0 74.05 0.7918 0.9102 13 2
405.0 62.45 65.7 64.93 0.7935 0.9027 60 3
407.5 60.15 63.4 69.0 0.7858 0.8946 - 1
410.0 57.65 61.05 67.62 0.7659 0.8858 172 37
412.5 55.9 59.0 65.79 0.7884 0.8764 - 22
415.0 53.3 58.1 55.0 0.7626 0.8664 104 23
417.5 51.1 54.65 57.94 0.7641 0.8557 - 7
420.0 49.0 52.25 51.5 0.7546 0.8443 120 64
422.5 46.95 50.4 50.02 0.7599 0.8322 - 2
425.0 45.3 48.35 49.46 0.7699 0.8194 92 70
427.5 43.5 46.3 48.65 0.7724 0.8059 5 27
430.0 41.75 44.05 42.45 0.7683 0.7917 294 54
432.5 39.7 43.1 40.85 0.7897 0.7768 1 3
435.0 37.6 40.3 39.77 0.7573 0.7613 153 32
437.5 35.85 38.45 38.49 0.7577 0.7452 11 11
440.0 34.2 36.5 42.35 0.7558 0.7284 1102 280
442.5 32.3 34.85 40.95 0.7531 0.7111 12 1
445.0 31.05 33.3 33.55 0.765 0.6932 1025 39
447.5 29.4 31.75 40.19 0.7655 0.6748 28 2
450.0 27.85 29.75 28.7 0.7566 0.656 1186 330
452.5 26.45 28.3 31.47 0.7604 0.6368 6 45
455.0 24.65 26.8 25.15 0.7529 0.6172 77 108
457.5 23.45 25.3 28.15 0.7555 0.5974 18 33
460.0 22.0 23.55 22.42 0.7462 0.5774 206 215
462.5 20.7 22.65 23.7 0.7546 0.5571 - 78
465.0 20.0 20.95 20.5 0.756 0.5368 168 612
467.5 18.65 19.7 19.2 0.7536 0.5165 6 298
470.0 17.5 18.4 18.5 0.751 0.4962 399 1481
472.5 16.6 17.3 16.7 0.7543 0.4759 5 590
475.0 15.5 16.35 15.5 0.7566 0.4558 228 1845
477.5 14.3 16.4 14.7 0.7502 0.436 7 438
480.0 13.45 14.25 13.8 0.7527 0.4164 457 3970
482.5 12.05 13.15 12.43 0.7393 0.3971 9 190
485.0 11.55 12.45 11.9 0.75 0.3782 225 2510
487.5 10.9 12.5 11.16 0.753 0.3598 20 468
490.0 10.05 10.75 10.4 0.7501 0.3418 473 3884
492.5 9.4 10.0 9.64 0.7517 0.3242 66 681
495.0 8.65 9.3 8.75 0.7504 0.3072 533 6122
497.5 7.9 8.95 9.37 0.7552 0.2908 81 3045
500.0 7.6 8.25 7.84 0.7549 0.2749 1029 7627
502.5 6.85 7.65 7.4 0.7564 0.2596 93 2506
505.0 6.45 7.0 6.7 0.7575 0.245 428 2285
507.5 5.9 6.5 6.2 0.757 0.2309 346 709
510.0 5.5 6.0 5.7 0.7586 0.2174 950 1894
512.5 4.95 5.5 5.35 0.7545 0.2046 196 2032
515.0 4.6 5.1 4.6 0.757 0.1924 3613 1662
517.5 4.3 4.85 4.6 0.7639 0.1808 184 4415
520.0 4.0 4.55 4.0 0.762 0.1697 1426 1940
522.5 3.6 4.1 3.8 0.7632 0.1593 297 479
525.0 3.4 3.75 3.55 0.7662 0.1494 706 1055
527.5 3.05 3.8 3.85 0.7782 0.1401 316 388
530.0 2.93 3.25 3.05 0.7728 0.1312 2540 4068
532.5 2.67 3.1 2.9 0.7771 0.1229 413 275
535.0 2.46 2.8 2.68 0.7802 0.1151 1265 458

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
397.5 1.77 2.04 2.04 0.8397 -0.0766 15 829
400.0 2.02 2.19 2.19 0.8353 -0.0831 2040 3585
402.5 2.17 2.46 2.33 0.8301 -0.09 12 266
405.0 2.35 2.6 2.56 0.8187 -0.0976 1306 579
407.5 2.56 2.94 2.77 0.8162 -0.1057 10 356
410.0 2.84 3.2 3.02 0.8114 -0.1145 691 1345
412.5 3.0 3.6 3.24 0.8057 -0.1239 46 1016
415.0 3.4 3.85 3.62 0.8016 -0.134 748 523
417.5 3.7 4.15 4.0 0.794 -0.1447 98 528
420.0 4.1 4.65 4.4 0.7947 -0.1562 1162 1856
422.5 4.25 5.1 4.0 0.7838 -0.1683 1133 328
425.0 4.85 5.35 5.1 0.7791 -0.1812 338 1077
427.5 5.2 6.0 4.71 0.7769 -0.1947 45 421
430.0 6.0 6.4 6.15 0.7782 -0.2089 1160 2425
432.5 6.25 7.1 7.25 0.7706 -0.2238 86 393
435.0 6.95 7.8 7.41 0.7727 -0.2394 1429 2027
437.5 7.7 8.25 8.05 0.7665 -0.2556 52 767
440.0 8.25 9.0 8.67 0.7632 -0.2724 1252 1906
442.5 9.2 9.95 9.25 0.7704 -0.2898 176 396
445.0 9.85 10.85 10.6 0.7675 -0.3078 626 626
447.5 10.75 11.85 10.7 0.7701 -0.3262 176 292
450.0 11.6 12.25 11.98 0.7579 -0.3451 3299 3236
452.5 12.6 13.8 12.94 0.7688 -0.3644 138 586
455.0 13.6 14.3 14.0 0.7571 -0.384 549 2746
457.5 14.6 15.95 15.16 0.7666 -0.4039 313 1013
460.0 15.5 16.35 16.0 0.7472 -0.4241 2188 3051
462.5 16.2 17.55 17.1 0.7507 -0.4443 269 753
465.0 17.95 18.75 18.3 0.7492 -0.4647 1510 2810
467.5 19.1 20.0 20.03 0.7485 -0.4852 1361 2068
470.0 19.95 21.5 21.08 0.7372 -0.5056 2524 4037
472.5 21.45 23.05 22.2 0.7424 -0.5259 322 2018
475.0 22.95 24.5 23.75 0.7435 -0.546 901 1697
477.5 23.9 26.4 23.01 0.7408 -0.566 202 475
480.0 26.05 28.0 27.0 0.754 -0.5856 1951 4788
482.5 27.25 29.7 28.18 0.7485 -0.605 251 456
485.0 29.05 31.1 30.08 0.747 -0.624 565 1214
487.5 30.2 32.9 26.48 0.7384 -0.6426 780 890
490.0 32.4 34.4 30.3 0.7435 -0.6606 659 2615
492.5 34.1 36.25 33.48 0.7436 -0.6783 242 473
495.0 35.9 38.4 33.45 0.7508 -0.6953 955 927
497.5 37.25 40.45 34.0 0.744 -0.7118 224 451
500.0 39.45 42.35 40.35 0.7515 -0.7278 1922 2272
502.5 41.7 44.6 40.62 0.767 -0.7432 297 284
505.0 43.65 46.35 39.39 0.762 -0.7579 594 348
507.5 45.65 48.45 40.37 0.7652 -0.772 242 171
510.0 47.65 50.65 49.75 0.7696 -0.7856 1688 355
512.5 49.3 52.5 50.15 0.7545 -0.7984 102 101
515.0 51.55 55.45 51.42 0.7822 -0.8107 382 178
517.5 53.65 57.45 49.63 0.7796 -0.8224 93 105
520.0 55.8 59.65 59.65 0.7827 -0.8335 563 425
522.5 58.0 62.05 54.52 0.7923 -0.844 32 16
525.0 60.2 64.05 59.97 0.7878 -0.8539 158 75
527.5 62.35 66.35 58.94 0.79 -0.8633 57 26
530.0 64.7 68.8 63.55 0.8034 -0.8722 156 87
532.5 66.95 71.1 65.76 0.8072 -0.8805 89 13
535.0 69.25 72.8 66.65 0.788 -0.8884 348 66

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.