Options Analytics

Options Chain

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

Spot: 305.33

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
260.0 44.85 46.0 45.19 0.01 1.0 2586 259
262.5 42.35 43.6 42.0 0.01 1.0 433 17
265.0 39.85 41.1 38.41 0.01 1.0 3056 178
267.5 37.4 38.6 41.58 0.01 1.0 1160 66
270.0 34.9 35.8 34.91 0.01 1.0 3127 136
272.5 32.45 33.7 31.62 0.01 1.0 2719 321
275.0 29.95 30.85 28.86 0.01 1.0 4248 272
277.5 27.5 28.65 25.9 0.01 1.0 2001 205
280.0 25.1 25.9 25.46 0.01 1.0 3315 526
282.5 22.6 23.85 21.75 0.01 1.0 1729 442
285.0 20.15 21.05 19.99 0.01 1.0 5979 1032
287.5 17.75 18.8 18.25 0.01 1.0 2343 419
290.0 15.4 16.7 14.75 0.01 1.0 6186 3392
292.5 13.15 14.0 13.34 0.01 1.0 2277 1027
295.0 11.45 11.95 11.45 0.01 1.0 4300 4495
297.5 9.4 9.85 9.5 0.01 1.0 2651 1872
300.0 7.6 7.95 7.83 0.01 1.0 12238 12683
302.5 5.95 6.3 6.15 0.01 1.0 3874 10843
305.0 4.55 4.8 4.69 0.01 1.0 5188 51210
307.5 3.4 3.6 3.6 0.01 1.0 5292 17820
310.0 2.51 2.65 2.53 0.01 1.0 4626 36952
312.5 1.78 1.85 1.83 0.01 1.0 1847 16512
315.0 1.25 1.34 1.29 0.01 1.0 6071 24612
317.5 0.86 0.9 0.89 0.01 1.0 2121 8488
320.0 0.59 0.61 0.63 0.01 1.0 2660 17384
322.5 0.39 0.44 0.42 0.01 1.0 851 8410
325.0 0.26 0.3 0.3 0.01 1.0 2086 6381
327.5 0.18 0.21 0.18 0.01 9.737211037474935e-12 1044 1689
330.0 0.12 0.13 0.13 0.01 - 1987 3437
335.0 0.06 0.07 0.06 0.01 - 921 2111
340.0 0.03 0.04 0.03 0.01 - 1529 1428

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
265.0 0.05 0.06 0.06 0.01 - 7746 1297
272.5 0.09 0.11 0.11 0.01 - 1349 1742
275.0 0.11 0.14 0.11 0.01 - 4503 4887
277.5 0.14 0.16 0.14 0.01 - 2462 1052
280.0 0.18 0.2 0.2 0.01 - 5598 3671
282.5 0.23 0.27 0.25 0.01 - 3531 2810
285.0 0.31 0.33 0.33 0.01 - 3004 6813
287.5 0.42 0.47 0.47 0.01 - 1404 3844
290.0 0.6 0.63 0.61 0.01 - 2712 12759
292.5 0.83 0.9 0.86 0.01 - 1031 8441
295.0 1.18 1.25 1.19 0.01 - 3186 12301
297.5 1.63 1.76 1.69 0.01 - 1321 10115
300.0 2.3 2.4 2.35 0.01 - 13179 35007
302.5 3.1 3.3 3.2 0.01 - 780 15873
305.0 4.25 4.4 4.26 0.01 - 818 15953
307.5 5.45 5.75 5.6 0.01 - 254 5336
310.0 6.95 7.65 7.25 0.01 - 695 6773
312.5 8.55 9.15 8.9 0.01 - 40 2068
315.0 10.4 11.45 12.52 0.01 - 320 2233
317.5 12.4 13.55 13.36 0.01 - 10 75
320.0 14.85 15.8 15.16 0.01 - 67 318
322.5 17.0 18.1 19.1 0.01 - 1 16
325.0 19.25 20.4 19.81 0.01 - 6 91
327.5 21.95 22.85 24.35 0.01 -0.9999999999902628 16 2
330.0 24.15 25.3 26.4 0.01 -1.0 11 17
335.0 29.2 30.3 28.6 0.01 -1.0 64 2

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.