Options Analytics

Options Chain

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

Spot: 549.685

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
467.5 81.85 87.15 89.04 1.5706 0.988 3 -
470.0 80.1 84.65 78.47 1.7092 0.9867 2 -
485.0 64.9 69.8 71.15 1.4191 0.9749 3 5
487.5 62.4 67.3 67.67 1.3726 0.972 1 1
490.0 60.3 64.85 66.0 1.399 0.9687 3 5
495.0 54.75 60.0 57.82 1.2414 0.9608 26 2
497.5 52.5 57.5 40.75 1.2327 0.9561 2 -
500.0 50.35 55.05 52.53 1.2391 0.9507 59 10
502.5 47.35 52.65 35.8 1.1371 0.9446 3 -
505.0 45.9 50.25 33.45 1.2255 0.9377 25 -
507.5 42.65 47.8 52.91 1.0967 0.9299 3 21
510.0 41.5 44.55 45.05 1.1165 0.9209 35 17
512.5 39.15 43.0 53.0 1.1607 0.9108 9 7
515.0 36.9 38.95 43.35 1.1383 0.8993 267 259
517.5 35.15 38.35 38.25 1.1535 0.8862 2 40
520.0 31.95 35.7 34.6 1.0323 0.8714 51 15
522.5 29.15 33.75 40.7 0.9926 0.8548 3 24
525.0 28.4 29.65 31.55 0.9475 0.8362 67 80
527.5 26.25 27.55 29.0 0.9359 0.8154 29 38
530.0 23.5 25.2 29.9 0.9213 0.7924 72 31
532.5 22.2 23.3 24.9 0.9395 0.7671 126 44
535.0 20.2 21.4 21.05 0.935 0.7396 317 377
537.5 18.3 19.5 20.41 0.9234 0.7098 285 91
540.0 16.45 17.7 20.1 0.8959 0.6779 371 499
542.5 15.25 16.0 15.68 0.901 0.6441 335 145
545.0 13.6 14.4 13.77 0.887 0.6086 139 3193
547.5 12.15 12.95 12.27 0.885 0.5718 141 282
550.0 10.75 11.4 10.93 0.8625 0.5339 769 1972
552.5 9.5 10.1 9.7 0.8596 0.4955 261 1218
555.0 8.3 8.85 8.43 0.8527 0.4568 193 2728
557.5 7.25 7.7 7.1 0.8481 0.4185 85 1299
560.0 6.3 6.8 6.45 0.8505 0.3808 320 4861
562.5 5.4 5.95 6.0 0.8493 0.3441 133 1235
565.0 4.65 4.95 4.8 0.8398 0.3089 745 3145
567.5 3.9 4.3 4.15 0.8384 0.2755 66 984
570.0 3.35 3.65 3.5 0.8392 0.244 303 4594
572.5 2.85 3.3 3.15 0.8518 0.2147 44 1602
575.0 2.37 2.55 2.49 0.8421 0.1878 270 2067
577.5 1.98 2.14 2.1 0.8405 0.1632 43 690
580.0 1.62 1.76 1.7 0.8354 0.141 396 6030
582.5 1.36 1.51 1.48 0.8426 0.1212 78 764
585.0 1.12 1.19 1.19 0.8336 0.1037 307 1537
587.5 0.91 1.04 1.0 0.8406 0.0883 769 779
590.0 0.76 0.85 0.79 0.8436 0.075 176 1533
592.5 0.63 0.71 0.9 0.8487 0.0634 112 533
595.0 0.52 0.55 0.52 0.8471 0.0535 229 1683
597.5 0.42 0.6 0.5 0.8758 0.0451 56 456
600.0 0.35 0.43 0.4 0.8676 0.038 414 9274
602.5 0.3 0.42 0.37 0.8896 0.032 169 596
605.0 0.23 0.33 0.28 0.8853 0.027 71 695
607.5 0.19 0.32 0.24 0.9042 0.0229 19 1567
610.0 0.15 0.23 0.2 0.8951 0.0194 256 1435
612.5 0.12 0.21 0.16 0.9071 0.0166 92 291
615.0 0.1 0.18 0.14 0.9158 0.0142 50 791
617.5 0.08 0.14 0.14 0.9152 0.0122 66 1440
620.0 0.07 0.1 0.08 0.9134 0.0106 205 1413
622.5 0.05 0.17 0.05 0.9715 0.0093 27 58
625.0 0.06 0.07 0.08 0.9376 0.0082 45 202
627.5 0.04 0.07 0.04 0.9459 0.0073 20 186
630.0 0.03 0.06 0.08 0.9505 0.0065 153 271

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
467.5 0.14 0.24 0.22 1.3968 -0.012 170 47
470.0 0.18 0.21 0.19 1.3623 -0.0133 285 211
472.5 0.16 0.25 0.22 1.3322 -0.0148 41 1242
475.0 0.2 0.26 0.23 1.3141 -0.0164 124 131
477.5 0.16 0.3 0.25 1.2741 -0.0182 33 57
480.0 0.22 0.31 0.31 1.2607 -0.0202 365 526
482.5 0.28 0.3 0.28 1.2566 -0.0225 120 66
485.0 0.28 0.38 0.31 1.2213 -0.0251 196 408
487.5 0.31 0.42 0.43 1.1995 -0.028 184 78
490.0 0.36 0.48 0.44 1.1857 -0.0313 292 260
492.5 0.41 0.55 0.54 1.1705 -0.035 55 100
495.0 0.48 0.59 0.53 1.1499 -0.0392 351 313
497.5 0.5 0.65 0.57 1.1212 -0.0439 189 166
500.0 0.59 0.69 0.64 1.0996 -0.0493 965 2313
502.5 0.7 0.81 0.7 1.0911 -0.0554 79 120
505.0 0.79 0.9 0.84 1.0705 -0.0623 150 238
507.5 0.9 1.02 0.95 1.0534 -0.0701 54 248
510.0 1.05 1.17 1.1 1.0406 -0.0791 536 830
512.5 1.19 1.34 1.19 1.0243 -0.0892 55 354
515.0 1.38 1.5 1.43 1.0077 -0.1007 561 721
517.5 1.59 1.71 1.63 0.993 -0.1138 142 1083
520.0 1.82 1.94 1.92 0.9768 -0.1286 489 2185
522.5 2.11 2.23 2.2 0.9649 -0.1452 45 302
525.0 2.43 2.6 2.24 0.9502 -0.1638 2185 3430
527.5 2.8 3.05 2.76 0.9466 -0.1846 127 221
530.0 3.1 3.45 3.27 0.9261 -0.2076 752 1562
532.5 3.6 3.95 3.66 0.9166 -0.2329 143 383
535.0 4.2 4.6 4.35 0.9135 -0.2604 171 678
537.5 4.7 5.2 4.97 0.8957 -0.2902 89 158
540.0 5.45 5.95 5.95 0.8904 -0.3221 310 1495
542.5 6.3 6.85 6.78 0.889 -0.3559 63 1940
545.0 7.2 7.75 7.48 0.8819 -0.3914 166 1759
547.5 8.25 8.75 8.4 0.878 -0.4283 83 590
550.0 9.2 9.8 9.64 0.864 -0.4661 173 3846
552.5 10.55 11.0 10.82 0.8653 -0.5046 19 1890
555.0 11.85 12.35 12.18 0.8626 -0.5432 97 2350
557.5 12.85 13.8 12.77 0.8347 -0.5816 21 1157
560.0 14.45 15.25 15.2 0.8345 -0.6193 40 1966
562.5 16.4 17.05 15.85 0.851 -0.656 78 1014
565.0 17.75 18.8 17.8 0.8272 -0.6912 68 866
567.5 19.5 20.85 18.65 0.8149 -0.7247 31 301
570.0 21.4 22.3 20.07 0.8196 -0.7563 7 677
572.5 23.65 24.6 20.9 0.8424 -0.7856 - 33
575.0 25.05 27.65 25.2 0.7601 -0.8127 41 110
577.5 27.5 28.55 23.85 0.8427 -0.8373 - 25
580.0 28.55 31.85 28.83 0.8467 -0.8596 5 35
582.5 29.8 34.05 24.37 0.7617 -0.8796 - 64
585.0 32.0 37.0 23.5 0.8204 -0.8972 10 22
587.5 34.25 38.5 33.65 0.7076 -0.9128 - 2
590.0 36.55 41.2 32.38 0.7451 -0.9263 1 21
592.5 38.85 42.75 38.5 0.01 -0.938 14 2
595.0 41.2 45.15 39.4 0.01 -0.948 - 20
597.5 43.55 47.65 45.5 0.01 -0.9565 - 26
600.0 45.95 51.1 39.69 0.6721 -0.9636 16 61
610.0 55.65 60.65 56.0 0.01 -0.9823 - 2
612.5 58.1 63.0 48.55 0.01 -0.9851 - 18
615.0 60.6 64.8 74.0 0.01 -0.9874 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.