Options Analytics

Options Chain

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

Spot: 202.18

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
172.5 30.0 30.75 25.85 0.7209 0.9694 251 71
175.0 27.55 28.3 27.61 0.7141 0.9602 83 60
177.5 25.15 25.85 21.1 0.7079 0.9486 89 56
180.0 22.75 23.5 22.9 0.709 0.9339 642 2698
182.5 20.45 21.1 20.8 0.6994 0.9154 71 121
185.0 18.3 18.75 18.0 0.7018 0.892 221 552
187.5 16.0 16.5 16.27 0.6784 0.8627 95 1818
190.0 13.85 14.35 14.14 0.6661 0.8263 645 2956
192.5 11.85 12.25 12.02 0.6534 0.7817 531 6857
195.0 9.9 10.2 10.0 0.6376 0.7287 2239 9247
197.5 8.2 8.4 8.4 0.6232 0.6672 1426 5268
200.0 6.6 6.75 6.7 0.6106 0.598 4901 9927
202.5 5.1 5.3 5.2 0.5943 0.5225 4505 4942
205.0 3.85 4.0 3.85 0.5789 0.443 8743 11256
207.5 2.83 2.94 2.88 0.5656 0.3632 1956 5463
210.0 2.01 2.06 2.04 0.5544 0.2871 8013 12717
212.5 1.37 1.42 1.4 0.5454 0.2188 5044 4162
215.0 0.91 0.94 0.91 0.539 0.1611 5977 6540
217.5 0.59 0.63 0.59 0.5372 0.1151 1256 2164
220.0 0.38 0.41 0.39 0.5371 0.0803 4487 6147
222.5 0.24 0.26 0.25 0.5372 0.0553 1307 2227
225.0 0.15 0.17 0.15 0.5411 0.0377 6798 1618
227.5 0.1 0.11 0.1 0.5484 0.0258 860 513
230.0 0.07 0.08 0.08 0.563 0.0179 3794 2769
232.5 0.04 0.06 0.05 0.5717 0.0127 558 2172

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
172.5 0.2 0.22 0.26 0.8388 -0.0305 47100 23803
175.0 0.26 0.29 0.29 0.815 -0.0397 2850 3540
177.5 0.35 0.37 0.37 0.7921 -0.0512 4588 1525
180.0 0.46 0.48 0.48 0.7687 -0.0659 6095 5776
182.5 0.61 0.63 0.63 0.7475 -0.0844 2110 3817
185.0 0.79 0.83 0.81 0.7235 -0.1079 6701 10728
187.5 1.03 1.08 1.07 0.7024 -0.1373 17194 10673
190.0 1.36 1.41 1.38 0.682 -0.1738 8803 18498
192.5 1.77 1.84 1.8 0.6625 -0.2185 2457 5301
195.0 2.31 2.39 2.35 0.6443 -0.2717 3010 6320
197.5 3.0 3.1 3.05 0.6307 -0.3334 1385 4140
200.0 3.8 3.95 3.95 0.6114 -0.4028 3544 3256
202.5 4.85 5.05 5.0 0.6009 -0.4787 739 999
205.0 6.05 6.2 6.3 0.5793 -0.5585 914 508
207.5 7.45 7.7 8.07 0.5632 -0.6387 732 245
210.0 9.1 9.55 9.27 0.5706 -0.7152 721 383
212.5 10.95 11.55 12.14 0.5695 -0.7838 401 19
215.0 13.0 13.5 14.0 0.5602 -0.8419 391 42
217.5 15.05 15.9 21.0 0.5714 -0.8881 113 9
220.0 17.35 18.2 18.62 0.5831 -0.9231 423 78
222.5 19.8 20.55 26.09 0.6101 -0.9484 35 2
225.0 21.3 22.95 26.49 0.6275 -0.9661 156 40
227.5 24.65 25.35 25.67 0.6442 -0.9782 35 7
230.0 27.1 27.85 30.35 0.6791 -0.9863 80 18
232.5 29.6 30.3 36.3 0.7104 -0.9916 5 4

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.