Options Analytics

Options Chain

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

Spot: 508.41

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
432.5 77.6 79.9 62.06 1.6907 0.9976 1 8
435.0 75.15 77.4 59.66 1.6529 0.9973 21 8
437.5 72.45 74.9 70.24 1.5579 0.9971 7 7
440.0 69.4 72.4 67.76 1.3558 0.9968 149 47
442.5 67.4 69.9 51.65 1.4382 0.9964 18 36
445.0 65.0 67.4 49.15 1.4248 0.996 84 9
447.5 61.85 64.9 49.38 1.2066 0.9955 53 8
450.0 59.9 62.15 58.16 1.2224 0.995 241 90
452.5 57.4 59.9 55.69 1.2598 0.9942 42 15
455.0 55.05 56.6 55.07 1.0053 0.9934 311 97
457.5 52.75 54.75 50.0 1.1844 0.9924 194 131
460.0 50.2 51.6 51.65 1.0292 0.9911 526 61
462.5 47.7 49.95 45.95 1.0972 0.9895 1249 21
465.0 45.1 47.45 46.53 1.0572 0.9875 333 224
467.5 42.55 44.5 42.44 0.9058 0.985 130 21
470.0 40.4 42.0 41.75 0.9267 0.982 422 209
472.5 37.15 39.8 36.3 0.8046 0.978 418 138
475.0 35.35 37.45 36.94 0.9027 0.973 2162 364
477.5 32.6 34.95 32.55 0.8047 0.9667 282 153
480.0 30.5 32.45 31.8 0.8123 0.9585 6589 6273
482.5 27.55 30.0 29.36 0.7121 0.9481 1757 1712
485.0 25.75 27.6 26.82 0.7439 0.9346 2046 2364
487.5 22.75 25.25 24.72 0.6596 0.9175 233 702
490.0 21.0 22.8 22.45 0.6728 0.8958 708 2155
492.5 18.7 19.85 19.65 0.5942 0.8687 1174 4639
495.0 16.65 17.65 17.7 0.6021 0.8356 685 7336
497.5 14.6 15.6 15.73 0.5958 0.7961 226 3875
500.0 12.75 13.65 13.65 0.5922 0.7504 1925 19898
502.5 10.95 11.85 12.08 0.5943 0.6991 422 4072
505.0 9.5 10.15 9.5 0.5929 0.643 624 6894
507.5 8.0 8.5 8.0 0.5832 0.5835 464 5490
510.0 6.7 7.05 6.6 0.5809 0.5223 751 15798
512.5 5.5 5.7 5.5 0.5806 0.4612 235 5128
515.0 4.45 4.85 4.67 0.585 0.4018 440 15083
517.5 3.6 3.75 3.69 0.5832 0.3457 31 3692
520.0 2.87 3.0 2.99 0.5846 0.294 335 9248
522.5 2.3 2.4 2.39 0.5846 0.2474 109 2930
525.0 1.82 1.88 1.86 0.5923 0.2062 107 3628
527.5 1.42 1.51 1.54 0.5956 0.1703 43 1835
530.0 1.13 1.2 1.15 0.6054 0.1394 233 3524
532.5 0.88 0.91 0.91 0.6129 0.113 12 3207
535.0 0.68 0.73 0.7 0.6159 0.0908 31 2577
537.5 0.52 0.61 0.64 0.6287 0.0724 9 779
540.0 0.4 0.42 0.49 0.6348 0.0571 21 2696
542.5 0.31 0.34 0.39 0.6377 0.0448 123 533
545.0 0.24 0.29 0.28 0.6516 0.0349 62 751
547.5 0.18 0.23 0.19 0.6589 0.0271 13 253
550.0 0.13 0.18 0.15 0.6646 0.0209 95 1648
552.5 0.1 0.13 0.13 0.6682 0.0162 17 207
555.0 0.05 0.12 0.09 0.6723 0.0126 31 152
557.5 0.05 0.08 0.07 0.6797 0.0099 17 141
560.0 0.04 0.06 0.05 0.6875 0.0079 24 283
562.5 0.03 0.05 0.03 0.6985 0.0064 7 55
565.0 0.01 0.05 0.03 0.7042 0.0052 10 83
567.5 0.01 0.04 0.05 0.7177 0.0044 7 23
570.0 0.01 0.03 0.02 0.7279 0.0038 10 74

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
437.5 0.01 0.04 0.04 1.0255 -0.0029 266 75
440.0 0.02 0.04 0.03 1.0094 -0.0032 606 565
442.5 0.01 0.06 0.05 0.9903 -0.0036 384 164
445.0 0.02 0.04 0.03 0.9399 -0.004 358 293
447.5 0.02 0.05 0.04 0.92 -0.0044 202 203
450.0 0.03 0.04 0.04 0.885 -0.005 1038 1410
452.5 0.03 0.04 0.03 0.8499 -0.0057 175 210
455.0 0.04 0.05 0.05 0.8383 -0.0066 536 897
457.5 0.04 0.06 0.06 0.8125 -0.0076 536 605
460.0 0.05 0.07 0.07 0.7937 -0.0089 433 1649
462.5 0.06 0.08 0.08 0.7719 -0.0105 216 483
465.0 0.09 0.1 0.1 0.7649 -0.0124 245 973
467.5 0.09 0.13 0.1 0.7416 -0.0149 161 779
470.0 0.12 0.14 0.12 0.7199 -0.018 430 2948
472.5 0.15 0.17 0.14 0.7021 -0.0219 418 548
475.0 0.18 0.2 0.2 0.6798 -0.027 321 2558
477.5 0.22 0.25 0.23 0.662 -0.0333 82 1362
480.0 0.27 0.32 0.26 0.6454 -0.0414 138 5928
482.5 0.36 0.4 0.39 0.6316 -0.0519 204 1349
485.0 0.48 0.53 0.52 0.6198 -0.0653 50 3390
487.5 0.6 0.67 0.61 0.6062 -0.0825 15 1029
490.0 0.84 0.88 0.83 0.6 -0.1042 49 6225
492.5 1.1 1.16 1.03 0.5911 -0.1313 11 1753
495.0 1.4 1.5 1.49 0.5825 -0.1644 61 4490
497.5 1.83 1.97 1.82 0.5743 -0.2039 2 2538
500.0 2.41 2.5 2.5 0.5714 -0.2496 45 5170
502.5 3.05 3.25 3.1 0.5713 -0.3009 2 1097
505.0 3.85 4.05 4.05 0.5666 -0.357 21 3274
507.5 4.7 5.1 5.0 0.5604 -0.4165 1 2321
510.0 6.05 6.25 6.0 0.5741 -0.4777 2 2755
512.5 7.3 7.65 7.3 0.5716 -0.5389 - 493
515.0 8.5 9.15 8.85 0.562 -0.5983 - 157
517.5 9.9 10.8 10.4 0.5541 -0.6545 - 41
520.0 11.9 12.6 12.25 0.5695 -0.7062 7 78
522.5 13.85 14.55 14.45 0.5815 -0.7529 - 6
525.0 15.65 16.8 16.85 0.5818 -0.7943 1 17
527.5 17.65 19.05 19.75 0.6036 -0.8304 7 65
530.0 19.5 21.65 20.7 0.6134 -0.8615 1 8
532.5 21.5 23.15 23.05 0.5079 -0.8881 - 7
535.0 23.6 25.55 24.5 0.4473 -0.9104 - 4
540.0 28.3 31.0 32.4 0.571 -0.9445 - 15
542.5 30.8 32.8 44.56 0.01 -0.957 - 2
550.0 38.05 40.8 37.9 0.01 -0.9809 - 4
552.5 40.25 42.65 56.21 0.01 -0.9855 - 4
555.0 42.9 45.0 58.9 0.01 -0.989 - 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.