Options Analytics

Options Chain

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

Spot: 449.19

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
382.5 66.6 70.5 68.8 0.01 1.0 96 1
385.0 64.7 66.5 65.26 0.01 1.0 752 8
387.5 62.2 65.5 58.79 0.01 1.0 83 5
390.0 60.55 62.65 61.2 0.01 1.0 3202 79
392.5 56.65 60.5 58.93 0.01 1.0 117 29
395.0 55.6 57.85 55.8 0.01 1.0 266 4
397.5 53.05 54.0 53.81 0.01 1.0 201 46
400.0 50.85 51.5 50.7 0.01 1.0 4510 271
402.5 47.6 49.2 44.03 0.01 1.0 474 26
405.0 45.1 46.7 46.25 0.01 1.0 741 122
407.5 41.85 45.0 43.5 0.01 1.0 885 30
410.0 40.95 41.85 41.2 0.01 1.0 1128 159
412.5 38.05 40.5 38.98 0.01 1.0 753 23
415.0 34.45 36.75 36.0 0.01 1.0 5691 100
417.5 33.4 34.3 29.75 0.01 1.0 489 73
420.0 31.0 31.9 31.7 0.01 1.0 3572 1074
422.5 28.65 30.2 28.6 0.01 1.0 688 333
425.0 26.3 27.75 27.3 0.01 1.0 1380 688
427.5 23.5 25.2 24.65 0.01 1.0 1379 209
430.0 21.85 22.6 22.25 0.01 1.0 6339 2119
432.5 19.85 20.5 20.0 0.01 1.0 430 182
435.0 17.35 18.7 18.14 0.01 1.0 1941 3136
437.5 15.65 16.2 15.8 0.01 1.0 812 1033
440.0 13.75 14.2 14.05 0.01 1.0 2899 7080
442.5 11.9 12.3 12.26 0.01 1.0 1182 1703
445.0 10.35 10.7 10.35 0.01 1.0 4095 9956
447.5 8.85 9.45 8.8 0.01 1.0 3213 5849
450.0 7.6 7.8 7.75 0.01 0.9999390514261455 5730 19120
452.5 6.4 6.6 6.4 0.01 5.3081983253377985e-12 1312 3687
455.0 5.45 5.5 5.45 0.01 - 2198 5337
457.5 4.45 4.65 4.65 0.01 - 5693 2343
460.0 3.75 3.85 3.8 0.01 - 5233 13716
462.5 3.05 3.2 3.11 0.01 - 5737 2543
465.0 2.53 2.62 2.57 0.01 - 2115 3715
467.5 2.08 2.2 2.15 0.01 - 1836 1415
470.0 1.72 1.81 1.77 0.01 - 5456 7133
472.5 1.39 1.5 1.43 0.01 - 5180 1829
475.0 1.15 1.25 1.2 0.01 - 5141 6500
477.5 0.94 1.04 1.0 0.01 - 826 1299
480.0 0.79 0.85 0.79 0.01 - 3001 6266
482.5 0.65 0.7 0.7 0.01 - 1394 622
485.0 0.55 0.57 0.56 0.01 - 3385 2131
487.5 0.44 0.5 0.44 0.01 - 628 1032
490.0 0.36 0.41 0.4 0.01 - 3078 3089
495.0 0.26 0.32 0.26 0.01 - 2297 1987
500.0 0.19 0.21 0.21 0.01 - 8956 6168
505.0 0.13 0.18 0.19 0.01 - 7921 991
510.0 0.1 0.12 0.11 0.01 - 4089 1953

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
395.0 0.08 0.11 0.11 0.01 - 1349 507
400.0 0.11 0.14 0.12 0.01 - 9130 4601
402.5 0.12 0.15 0.15 0.01 - 860 576
405.0 0.15 0.17 0.16 0.01 - 2062 1253
407.5 0.19 0.21 0.19 0.01 - 2542 828
410.0 0.23 0.25 0.23 0.01 - 4897 2170
412.5 0.26 0.32 0.3 0.01 - 724 1084
415.0 0.3 0.37 0.37 0.01 - 2562 1595
417.5 0.38 0.43 0.44 0.01 - 1222 1716
420.0 0.5 0.53 0.51 0.01 - 7679 7856
422.5 0.61 0.67 0.67 0.01 - 665 1246
425.0 0.78 0.83 0.79 0.01 - 3302 3825
427.5 0.96 1.04 1.0 0.01 - 1103 1943
430.0 1.21 1.3 1.26 0.01 - 2605 6676
432.5 1.48 1.63 1.57 0.01 - 1104 1127
435.0 1.9 2.0 1.95 0.01 - 2562 2980
437.5 2.34 2.52 2.46 0.01 - 1119 1123
440.0 2.98 3.1 3.01 0.01 - 5037 4151
442.5 3.65 3.8 3.65 0.01 - 1061 1516
445.0 4.55 4.65 4.6 0.01 - 1512 4536
447.5 5.45 5.75 5.65 0.01 - 514 2691
450.0 6.55 6.8 6.68 0.01 -6.094857385452457e-05 4771 7424
452.5 7.95 8.25 8.02 0.01 -0.9999999999946918 560 1131
455.0 9.25 9.75 9.5 0.01 -1.0 1205 652
457.5 10.75 11.35 11.1 0.01 -1.0 2416 91
460.0 12.6 13.1 13.0 0.01 -1.0 1739 315
462.5 14.2 14.95 15.33 0.01 -1.0 281 45
465.0 16.15 16.9 16.75 0.01 -1.0 476 1156
467.5 18.35 18.95 18.79 0.01 -1.0 194 60
470.0 19.0 21.15 20.55 0.01 -1.0 394 133
472.5 21.8 23.8 27.19 0.01 -1.0 52 8
475.0 24.05 25.7 25.38 0.01 -1.0 227 62
477.5 25.6 28.7 44.0 0.01 -1.0 24 -
480.0 27.9 31.7 30.9 0.01 -1.0 626 71
482.5 30.3 33.5 36.85 0.01 -1.0 89 15
485.0 32.65 36.45 38.75 0.01 -1.0 17 1
487.5 35.05 38.9 41.1 0.01 -1.0 16 1
490.0 37.45 41.3 43.65 0.01 -1.0 28 14
492.5 39.9 43.1 45.1 0.01 -1.0 94 -
495.0 44.2 46.15 44.27 0.01 -1.0 52 25
497.5 44.8 48.7 50.85 0.01 -1.0 18 -
500.0 47.25 51.15 50.95 0.01 -1.0 128 19
502.5 49.7 53.65 41.49 0.01 -1.0 20 -
505.0 52.2 56.15 53.14 0.01 -1.0 4 2
507.5 54.7 58.6 78.55 0.01 -1.0 6 -
510.0 57.2 60.45 70.3 0.01 -1.0 3 -
512.5 60.05 62.9 74.02 0.01 -1.0 13 -
515.0 62.2 65.4 69.58 0.01 -1.0 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.