Home Options AMDChain

AMD

Advanced Micro Devices, Inc.Close $517.82EOD only

Max Pain

$530.00

Next expiry Jul 10, 2026

Expected Move

±$41.82

8.1% from close

Price Gap

+12.18

Distance to max pain

IV Rank

Low premium

P/C OI

1.22

Slightly put-heavy

Consensus

7.5/10

Bullish tilt

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects AMD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

AMD Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	515.04	473.50	482.25	0.00	1	2	589.1%	1.000	0.0000	-0.027	0.001	0.008
50.00	463.11	463.50	471.60	-14.09	6	0	950.2%	0.993	0.0000	-1.007	0.015	0.008
55.00	458.13	458.55	466.75	-14.10	2	0	915.0%	0.992	0.0000	-1.046	0.016	0.009
60.00	462.92	453.50	461.45	0.00	3	3	861.9%	0.992	0.0000	-0.987	0.016	0.010
70.00	451.60	443.50	452.20	0.00	0	3	434.4%	1.000	0.0000	-0.020	0.000	0.013
85.00	468.00	428.55	436.50	0.00	6	9	718.4%	0.990	0.0001	-1.017	0.020	0.015
90.00	418.15	423.55	431.70	0.00	3	3	702.7%	0.989	0.0001	-1.064	0.021	0.016
105.00	411.90	408.60	417.15	-41.20	1	2	364.8%	1.000	0.0000	-0.034	0.001	0.020
110.00	403.13	404.95	410.10	-17.83	3	1	562.6%	0.991	0.0001	-0.691	0.017	0.020
120.00	411.14	393.55	402.10	0.00	1	1	275.0%	1.000	0.0000	-0.016	0.000	0.023
125.00	386.14	388.75	397.35	-34.80	17	14	375.4%	0.999	0.0000	-0.101	0.003	0.024
130.00	387.68	384.95	390.10	-36.83	1	5	503.4%	0.990	0.0001	-0.692	0.019	0.024
135.00	422.95	378.60	387.15	0.00	0	1	308.6%	1.000	0.0000	-0.038	0.001	0.026
145.00	367.17	368.80	376.55	0.00	2	0	510.4%	0.984	0.0001	-1.038	0.028	0.026
150.00	364.37	363.60	371.70	29.82	17	1	501.6%	0.984	0.0001	-1.072	0.029	0.027
155.00	364.52	358.60	366.70	0.00	2	3	489.1%	0.983	0.0001	-1.071	0.030	0.027
160.00	348.99	353.60	361.55	-25.54	3	2	473.2%	0.983	0.0001	-1.037	0.030	0.028
170.00	384.64	343.60	351.60	0.00	1	2	451.6%	0.982	0.0001	-1.047	0.032	0.030
180.00	372.79	333.60	342.00	0.00	2	11	439.2%	0.979	0.0002	-1.133	0.036	0.032
185.00	327.95	328.65	336.50	-45.50	4	8	417.7%	0.981	0.0002	-1.022	0.034	0.033
190.00	322.98	323.60	331.75	-5.03	8	3	413.3%	0.979	0.0002	-1.076	0.036	0.034
195.00	327.96	320.30	325.20	0.00	2	6	366.1%	0.985	0.0001	-0.715	0.026	0.036
200.00	319.00	313.80	321.60	-17.92	4	16	390.9%	0.979	0.0002	-1.040	0.036	0.036
205.00	324.58	308.65	316.60	0.00	1	2	381.7%	0.978	0.0002	-1.039	0.037	0.037
210.00	307.05	303.85	311.95	-34.51	5	11	217.6%	0.999	0.0000	-0.056	0.002	0.040
215.00	300.42	298.70	307.25	0.00	5	16	227.0%	0.998	0.0000	-0.084	0.004	0.041
220.00	294.71	293.85	301.75	-23.32	34	25	358.4%	0.976	0.0002	-1.067	0.041	0.039
225.00	290.26	288.70	296.45	-43.74	6	19	344.3%	0.977	0.0002	-0.999	0.040	0.040
230.00	295.91	283.85	289.55	-24.09	6	17	292.3%	0.986	0.0002	-0.547	0.025	0.043
235.00	277.41	278.70	285.60	-14.94	3	3	311.2%	0.980	0.0002	-0.803	0.035	0.043
240.00	272.34	275.25	281.85	-45.94	9	7	243.0%	0.993	0.0001	-0.271	0.014	0.045
245.00	268.15	270.30	275.45	-37.10	1	35	175.8%	0.999	0.0000	-0.050	0.002	0.047
250.00	262.29	263.90	271.85	-42.21	5	31	171.1%	0.999	0.0000	-0.051	0.002	0.048
255.00	296.60	258.70	266.85	0.00	1	5	305.0%	0.971	0.0003	-1.073	0.048	0.045
260.00	252.00	255.90	260.25	-45.79	6	5	191.4%	0.997	0.0001	-0.123	0.007	0.049
265.00	247.10	250.60	256.55	-38.70	7	12	215.4%	0.992	0.0001	-0.279	0.016	0.050
270.00	239.69	244.10	251.15	-41.40	21	21	272.3%	0.972	0.0003	-0.915	0.046	0.049
275.00	243.97	240.70	246.60	0.00	1	4	207.5%	0.991	0.0002	-0.301	0.018	0.052
280.00	229.60	235.65	240.45	-42.90	10	21	170.1%	0.997	0.0001	-0.116	0.007	0.053
285.00	227.92	230.90	236.50	-38.04	1	4	198.7%	0.990	0.0002	-0.314	0.020	0.053
290.00	255.35	223.95	231.70	-32.85	1	27	112.5%	1.000	0.0000	-0.036	0.000	0.056
295.00	237.41	218.80	226.65	0.00	3	19	247.6%	0.965	0.0004	-1.007	0.055	0.053
300.00	211.88	215.45	220.50	-36.17	27	114	145.7%	0.998	0.0001	-0.093	0.006	0.057
305.00	208.15	210.40	215.50	-28.14	8	13	138.9%	0.998	0.0001	-0.084	0.005	0.058
310.00	203.00	203.80	210.80	-40.26	3	7	216.9%	0.969	0.0005	-0.819	0.051	0.056
315.00	209.50	200.90	206.35	0.00	35	43	166.5%	0.989	0.0003	-0.292	0.022	0.059
320.00	192.27	196.00	199.65	-67.69	2	103	93.8%	1.000	0.0000	-0.039	0.000	0.061
325.00	186.16	191.05	195.25	-36.32	8	10	138.3%	0.994	0.0002	-0.152	0.012	0.062
330.00	182.17	186.00	190.20	-68.25	1	25	131.3%	0.995	0.0002	-0.137	0.010	0.063
335.00	178.57	181.15	185.35	-37.60	61	7	135.0%	0.992	0.0002	-0.184	0.015	0.063
340.00	167.82	176.15	180.45	-43.41	13	31	132.9%	0.991	0.0002	-0.199	0.017	0.064
345.00	169.20	171.10	175.40	-36.55	10	25	126.9%	0.992	0.0002	-0.184	0.016	0.065
350.00	161.92	166.15	170.05	-66.81	2	37	115.8%	0.994	0.0002	-0.138	0.012	0.066
355.00	157.10	161.10	165.65	-39.59	56	15	123.4%	0.989	0.0003	-0.221	0.020	0.067
360.00	147.77	156.20	160.35	-44.37	38	60	115.9%	0.991	0.0003	-0.192	0.018	0.068
365.00	175.73	150.60	154.95	0.00	28	18	146.7%	0.966	0.0007	-0.605	0.054	0.066
370.00	141.56	146.00	150.55	-33.94	1	12	108.2%	0.990	0.0003	-0.192	0.019	0.070
375.00	136.49	141.05	145.55	-66.51	6	66	105.2%	0.989	0.0004	-0.199	0.021	0.071
380.00	131.90	135.80	140.65	-33.25	8	26	98.9%	0.990	0.0004	-0.177	0.019	0.072
385.00	128.04	130.85	135.25	-41.47	3	80	88.0%	0.994	0.0003	-0.124	0.013	0.073
387.50	123.51	128.70	132.80	-14.75	2	4	94.2%	0.989	0.0004	-0.184	0.021	0.073
390.00	117.84	126.55	130.55	-42.41	5	11	100.5%	0.983	0.0006	-0.266	0.031	0.073
392.50	122.50	124.20	128.40	0.00	1	1	103.8%	0.978	0.0007	-0.329	0.038	0.073
395.00	124.49	121.60	125.65	-31.81	4	33	98.3%	0.980	0.0007	-0.284	0.034	0.074
397.50	114.07	119.30	123.55	-5.48	2	1	102.0%	0.974	0.0008	-0.358	0.043	0.073
400.00	110.35	116.80	120.60	-42.09	64	116	95.9%	0.978	0.0008	-0.302	0.037	0.074
405.00	106.71	111.90	115.75	-73.18	2	69	94.3%	0.975	0.0009	-0.332	0.042	0.075
410.00	100.67	107.05	110.90	-11.33	17	40	92.7%	0.971	0.0010	-0.365	0.048	0.075
415.00	101.52	102.15	106.05	-31.43	3	11	90.6%	0.967	0.0011	-0.391	0.053	0.076
420.00	95.42	97.40	101.20	-31.42	2	32	89.2%	0.961	0.0013	-0.432	0.060	0.076
425.00	90.35	92.65	96.85	-26.74	24	49	90.3%	0.950	0.0016	-0.520	0.073	0.076
430.00	84.33	87.80	91.75	-42.04	2	57	86.3%	0.948	0.0017	-0.520	0.077	0.077
432.50	124.90	85.55	90.80	0.00	1	5	92.5%	0.930	0.0020	-0.682	0.096	0.076
435.00	79.79	83.10	87.00	-37.13	12	25	84.7%	0.940	0.0020	-0.567	0.086	0.077
440.00	75.27	78.55	82.30	-36.48	21	37	83.7%	0.929	0.0023	-0.627	0.097	0.077
442.50	74.10	76.25	79.55	1.94	3	10	81.2%	0.928	0.0024	-0.619	0.098	0.077
445.00	65.51	73.95	77.05	-71.76	16	54	79.8%	0.924	0.0025	-0.631	0.102	0.077
447.50	79.36	71.70	75.65	0.00	4	4	82.7%	0.910	0.0027	-0.736	0.117	0.076
450.00	65.00	69.40	72.75	-31.92	44	88	79.7%	0.909	0.0029	-0.715	0.117	0.077
452.50	67.00	67.15	70.80	-21.30	1	3	80.1%	0.899	0.0031	-0.770	0.126	0.076
455.00	62.17	64.95	68.85	-41.41	71	97	80.5%	0.889	0.0033	-0.824	0.135	0.076
460.00	58.00	59.60	63.40	-25.82	171	221	73.2%	0.890	0.0036	-0.752	0.135	0.077
465.00	55.50	56.45	59.05	-32.41	10	92	75.7%	0.862	0.0041	-0.902	0.158	0.075
467.50	50.95	54.20	57.60	-6.15	7	3	76.6%	0.847	0.0043	-0.971	0.169	0.074
470.00	52.00	52.00	55.40	-26.55	54	299	75.5%	0.838	0.0045	-0.993	0.176	0.073
475.00	45.25	48.35	50.90	-34.55	32	80	74.6%	0.815	0.0050	-1.066	0.192	0.072
477.50	43.00	46.30	48.75	-34.16	16	2	73.7%	0.803	0.0052	-1.091	0.199	0.071
480.00	43.51	44.45	46.40	-25.99	72	986	72.7%	0.792	0.0055	-1.112	0.206	0.070
482.50	40.35	42.40	44.50	-27.20	2	18	72.1%	0.778	0.0058	-1.142	0.213	0.069
485.00	34.22	40.50	42.60	-30.56	17	113	71.7%	0.763	0.0060	-1.175	0.221	0.068
487.50	38.25	38.90	40.70	-25.18	6	57	71.8%	0.747	0.0062	-1.217	0.229	0.067
490.00	36.16	36.70	38.95	-22.54	426	150	70.8%	0.733	0.0065	-1.234	0.236	0.066
492.50	33.00	35.35	37.20	-29.68	160	38	71.3%	0.714	0.0066	-1.281	0.244	0.064
495.00	31.68	33.70	35.60	-24.82	84	55	71.3%	0.696	0.0068	-1.316	0.251	0.063
497.50	29.39	32.05	33.95	-24.92	21	46	71.1%	0.679	0.0070	-1.343	0.257	0.061
500.00	30.80	30.65	32.05	-17.73	1,344	665	70.8%	0.661	0.0072	-1.364	0.263	0.060
502.50	29.20	28.85	30.75	-26.27	40	55	70.6%	0.642	0.0074	-1.386	0.268	0.058
505.00	27.70	27.60	29.35	-25.22	119	248	71.1%	0.623	0.0075	-1.418	0.272	0.057
507.50	26.30	26.15	27.80	-17.35	99	75	70.8%	0.604	0.0076	-1.431	0.276	0.055
510.00	25.45	24.65	26.00	-17.25	497	299	69.8%	0.585	0.0078	-1.427	0.280	0.053
512.50	23.65	23.45	24.70	-25.34	1,114	75	70.1%	0.565	0.0078	-1.445	0.282	0.052
515.00	22.55	22.05	23.00	-15.30	7,454	258	69.2%	0.545	0.0080	-1.435	0.284	0.050
517.50	21.40	20.95	21.85	-21.60	831	92	69.5%	0.525	0.0080	-1.447	0.286	0.048
520.00	20.04	19.90	20.30	-14.61	1,738	496	69.1%	0.505	0.0080	-1.441	0.286	0.047
522.50	18.95	18.50	19.40	-21.48	317	221	69.1%	0.485	0.0080	-1.438	0.286	0.045
525.00	18.00	17.25	18.25	-13.42	926	505	68.7%	0.465	0.0081	-1.425	0.285	0.043
527.50	16.75	16.00	17.20	-18.05	1,069	209	68.3%	0.444	0.0081	-1.408	0.283	0.041
530.00	15.79	15.50	16.15	-13.46	7,662	513	69.1%	0.426	0.0079	-1.412	0.281	0.039
532.50	15.45	14.05	15.45	-18.55	419	236	68.7%	0.406	0.0079	-1.387	0.278	0.038
535.00	13.88	13.50	14.40	-13.37	1,367	713	69.0%	0.388	0.0077	-1.377	0.275	0.036
537.50	12.11	12.25	13.20	-13.19	225	114	67.8%	0.366	0.0077	-1.328	0.270	0.034
540.00	12.05	11.80	12.50	-11.95	1,177	438	68.7%	0.350	0.0075	-1.323	0.266	0.033
542.50	11.55	10.95	11.90	-11.80	428	172	68.9%	0.333	0.0074	-1.301	0.261	0.031
545.00	10.25	10.25	10.95	-11.09	676	955	68.6%	0.315	0.0072	-1.266	0.255	0.029
547.50	9.70	9.35	10.40	-10.66	352	217	68.5%	0.298	0.0071	-1.233	0.248	0.028
550.00	9.09	8.90	9.35	-10.66	3,008	1,625	68.2%	0.280	0.0069	-1.192	0.241	0.026
552.50	8.00	8.30	8.70	-10.24	490	183	68.2%	0.264	0.0067	-1.158	0.235	0.025
555.00	7.95	7.75	8.10	-9.95	1,114	550	68.3%	0.249	0.0065	-1.124	0.227	0.023
557.50	6.80	7.10	7.60	-9.45	197	226	68.2%	0.234	0.0063	-1.085	0.220	0.022
560.00	6.89	6.70	7.05	-8.35	2,068	1,143	68.4%	0.221	0.0060	-1.053	0.213	0.021
562.50	6.65	6.15	6.65	-7.85	152	301	68.5%	0.207	0.0058	-1.016	0.205	0.020
565.00	5.85	5.65	6.10	-7.60	496	761	68.3%	0.193	0.0056	-0.970	0.197	0.018
567.50	5.70	5.10	5.75	-8.15	246	1,236	68.2%	0.180	0.0054	-0.929	0.188	0.017
570.00	5.01	4.80	5.25	-7.20	1,200	1,018	68.3%	0.169	0.0051	-0.890	0.181	0.016
572.50	4.65	4.50	4.90	-6.53	615	96	68.6%	0.158	0.0049	-0.858	0.173	0.015
575.00	4.40	4.20	4.55	-6.23	824	630	68.8%	0.148	0.0047	-0.824	0.166	0.014
577.50	3.77	3.90	4.25	-7.47	206	123	69.0%	0.139	0.0045	-0.790	0.159	0.013
580.00	3.83	3.65	3.90	-5.62	1,689	2,132	69.1%	0.129	0.0043	-0.754	0.151	0.012
582.50	3.18	3.15	3.60	-5.82	180	230	68.5%	0.118	0.0040	-0.700	0.142	0.011
585.00	3.20	2.90	3.35	-4.70	615	1,444	68.6%	0.110	0.0038	-0.666	0.135	0.010
587.50	3.05	2.80	3.10	-5.09	303	136	69.1%	0.103	0.0036	-0.643	0.129	0.010
590.00	2.68	2.52	2.99	-4.57	647	805	69.4%	0.097	0.0034	-0.614	0.123	0.009
592.50	2.61	2.36	2.77	-4.21	226	83	69.7%	0.090	0.0033	-0.586	0.117	0.009
595.00	2.10	2.28	2.64	-4.18	233	547	70.5%	0.086	0.0031	-0.571	0.112	0.008
597.50	2.22	2.12	2.33	-4.28	172	116	70.2%	0.078	0.0029	-0.531	0.105	0.007
600.00	2.28	2.00	2.27	-3.29	5,056	2,915	71.0%	0.075	0.0028	-0.517	0.101	0.007
602.50	1.91	1.63	2.00	-3.39	126	198	69.7%	0.065	0.0025	-0.458	0.091	0.006
605.00	1.87	1.60	1.87	-3.02	814	875	70.4%	0.062	0.0024	-0.444	0.088	0.006
607.50	1.77	1.36	1.76	-3.32	148	129	70.1%	0.056	0.0022	-0.409	0.081	0.005
610.00	1.51	1.37	1.72	-2.70	436	561	71.3%	0.055	0.0022	-0.408	0.079	0.005
612.50	1.44	1.24	1.52	-2.46	934	440	71.0%	0.049	0.0020	-0.374	0.073	0.005
615.00	1.30	1.23	1.36	-2.85	141	211	71.4%	0.046	0.0019	-0.357	0.069	0.004
617.50	1.18	0.97	1.33	-2.93	90	147	70.9%	0.041	0.0017	-0.325	0.064	0.004
620.00	1.13	1.00	1.19	-1.99	810	951	71.5%	0.039	0.0017	-0.313	0.061	0.004
622.50	1.24	0.86	1.24	-2.88	164	110	72.2%	0.037	0.0016	-0.303	0.058	0.004
625.00	0.95	0.85	1.00	-2.19	255	369	71.7%	0.033	0.0014	-0.274	0.053	0.003
627.50	0.88	0.55	1.12	-1.76	35	112	71.6%	0.030	0.0013	-0.252	0.049	0.003
630.00	0.75	0.72	0.93	-1.75	615	3,504	72.6%	0.029	0.0013	-0.250	0.048	0.003
632.50	0.69	0.43	0.96	-2.41	33	87	71.6%	0.025	0.0011	-0.216	0.042	0.002
635.00	0.71	0.38	0.75	-2.27	98	286	70.3%	0.021	0.0010	-0.182	0.036	0.002
637.50	0.62	0.60	0.77	-1.38	29	133	73.8%	0.024	0.0011	-0.215	0.041	0.002
640.00	0.56	0.57	0.73	-1.24	955	810	74.2%	0.023	0.0010	-0.206	0.039	0.002
642.50	0.61	0.26	0.82	-0.92	15	156	73.1%	0.019	0.0009	-0.176	0.034	0.002
645.00	0.48	0.23	0.72	-1.53	102	74	72.8%	0.017	0.0008	-0.158	0.030	0.002
647.50	0.55	0.27	0.70	-1.65	44	100	74.0%	0.017	0.0008	-0.161	0.030	0.002
650.00	0.46	0.40	0.55	-0.94	784	861	74.9%	0.016	0.0008	-0.158	0.029	0.002
652.50	0.45	0.25	0.46	-0.74	13	21	72.8%	0.013	0.0006	-0.123	0.023	0.001
660.00	0.32	0.20	0.36	-0.79	126	366	73.3%	0.010	0.0005	-0.100	0.019	0.001
665.00	0.25	0.25	0.36	-0.75	231	69	76.1%	0.010	0.0005	-0.108	0.020	0.001
670.00	0.23	0.20	0.27	-0.64	97	747	75.4%	0.008	0.0004	-0.085	0.016	0.001
672.50	0.21	0.07	0.27	-0.73	18	46	73.3%	0.006	0.0003	-0.064	0.012	0.001
675.00	0.22	0.15	0.26	-0.10	472	130	76.0%	0.007	0.0004	-0.076	0.014	0.001
677.50	0.23	0.05	0.29	-0.56	4	49	75.1%	0.006	0.0003	-0.064	0.012	0.001
680.00	0.18	0.01	0.21	-0.52	816	937	72.3%	0.004	0.0002	-0.043	0.008	0.000
682.50	0.31	0.03	0.20	-0.44	5	23	73.4%	0.004	0.0002	-0.044	0.008	0.000
685.00	0.16	0.01	0.18	-0.47	26	113	72.9%	0.003	0.0002	-0.038	0.007	0.000
687.50	0.18	0.01	0.23	-0.47	4	27	75.6%	0.004	0.0002	-0.047	0.009	0.000
690.00	0.13	0.03	0.16	-0.37	151	234	74.4%	0.003	0.0002	-0.037	0.007	0.000
697.50	0.12	0.01	0.14	-0.36	346	350	75.0%	0.002	0.0001	-0.030	0.006	0.000
700.00	0.11	0.08	0.13	-0.36	1,064	633	78.5%	0.003	0.0002	-0.041	0.007	0.000
702.50	0.11	0.07	0.15	-0.34	321	57	79.8%	0.003	0.0002	-0.043	0.008	0.000
705.00	0.13	0.01	0.12	-0.30	243	46	76.2%	0.002	0.0001	-0.026	0.005	0.000
707.50	0.04	0.01	0.39	-0.26	44	56	87.1%	0.006	0.0003	-0.075	0.012	0.001
710.00	0.06	0.01	0.18	-0.26	48	122	80.9%	0.003	0.0002	-0.037	0.006	0.000
720.00	0.06	0.04	0.14	-0.15	5	209	83.6%	0.003	0.0001	-0.036	0.006	0.000
730.00	0.10	0.05	0.10	-0.09	374	230	85.2%	0.002	0.0001	-0.030	0.005	0.000
740.00	0.10	0.04	0.37	-0.12	4	81	98.1%	0.005	0.0002	-0.077	0.011	0.001
750.00	0.04	0.02	0.08	-0.07	414	395	87.5%	0.001	0.0001	-0.021	0.003	0.000
760.00	0.06	0.00	0.36	-0.06	215	165	102.9%	0.004	0.0002	-0.069	0.009	0.000
770.00	0.06	0.01	0.26	0.00	1	29	102.5%	0.003	0.0001	-0.052	0.007	0.000
780.00	0.18	0.01	0.36	-0.07	2	37	109.2%	0.004	0.0002	-0.071	0.009	0.000
790.00	0.18	0.00	0.49	0.13	1	34	115.8%	0.005	0.0002	-0.092	0.011	0.001
800.00	0.05	0.01	0.12	-0.02	29	210	103.5%	0.002	0.0001	-0.027	0.004	0.000
810.00	0.03	0.00	0.05	-0.04	4	58	97.7%	0.001	0.0000	-0.011	0.002	0.000
820.00	0.01	0.00	0.05	-0.01	21	46	99.6%	0.001	0.0000	-0.010	0.001	0.000
830.00	0.01	0.00	0.05	-0.01	30	56	102.3%	0.001	0.0000	-0.011	0.001	0.000
840.00	0.01	0.01	0.11	-0.04	57	116	112.9%	0.001	0.0001	-0.025	0.003	0.000
850.00	0.01	0.00	0.15	-0.07	188	193	117.6%	0.002	0.0001	-0.030	0.004	0.000
860.00	0.01	0.00	0.10	-0.09	69	494	115.6%	0.001	0.0000	-0.020	0.002	0.000
870.00	0.01	0.00	0.01	0.00	8	129	98.4%	0.000	0.0000	-0.002	0.000	0.000
880.00	0.02	0.00	0.47	0.00	10	197	140.1%	0.004	0.0001	-0.090	0.009	0.000
890.00	0.02	0.00	0.47	0.00	119	116	142.8%	0.004	0.0001	-0.091	0.009	0.000
900.00	0.14	0.00	0.01	0.00	3	81	106.3%	0.000	0.0000	-0.003	0.000	0.000
910.00	0.01	0.00	0.47	0.00	18	10	147.8%	0.004	0.0001	-0.091	0.009	0.000
920.00	0.03	0.00	0.01	0.00	2	126	109.4%	0.000	0.0000	-0.002	0.000	0.000
930.00	0.03	0.00	0.47	0.00	3	8	152.6%	0.004	0.0001	-0.091	0.008	0.000
940.00	0.05	0.00	0.15	0.00	36	37	138.5%	0.001	0.0000	-0.031	0.003	0.000
950.00	0.05	0.00	0.25	0.00	4	74	147.7%	0.002	0.0001	-0.050	0.005	0.000
960.00	0.07	0.00	0.46	0.00	10	27	159.4%	0.004	0.0001	-0.089	0.008	0.000
970.00	0.03	0.00	0.46	0.00	1	20	161.7%	0.004	0.0001	-0.090	0.008	0.000
980.00	0.04	0.00	0.46	0.00	4	9	164.0%	0.004	0.0001	-0.090	0.008	0.000
990.00	0.05	0.00	0.05	0.00	1	14	135.9%	0.000	0.0000	-0.010	0.001	0.000
1000.00	0.27	0.00	0.05	0.26	1	93	138.3%	0.000	0.0000	-0.011	0.001	0.000
1010.00	0.20	0.00	0.20	0.10	3	106	157.0%	0.002	0.0000	-0.040	0.004	0.000
1020.00	0.05	0.00	0.23	0.00	3	73	161.3%	0.002	0.0000	-0.047	0.004	0.000
1030.00	0.01	0.00	0.03	0.00	24	75	138.3%	0.000	0.0000	-0.006	0.001	0.000
1040.00	0.02	0.00	0.03	0.00	1	22	140.6%	0.000	0.0000	-0.007	0.001	0.000
1050.00	0.01	0.00	0.05	0.00	6	55	146.9%	0.000	0.0000	-0.010	0.001	0.000
1060.00	0.03	0.00	0.46	0.00	1	11	181.3%	0.003	0.0001	-0.091	0.007	0.000
1070.00	0.08	0.00	0.46	0.00	2	6	183.2%	0.003	0.0001	-0.090	0.007	0.000
1080.00	0.11	0.00	0.46	0.00	0	2	185.3%	0.003	0.0001	-0.090	0.007	0.000
1090.00	0.06	0.00	0.46	0.00	10	14	187.3%	0.003	0.0001	-0.091	0.007	0.000
1100.00	0.01	0.00	0.03	-0.03	2	6	150.0%	0.000	0.0000	-0.006	0.001	0.000
1110.00	0.11	0.00	0.03	0.00	1	55	151.6%	0.000	0.0000	-0.006	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.01	0.00	0.01	0.00	11,800	11,800	425.0%	-0.000	0.0000	-0.002	0.000	-0.000
65.00	0.02	0.00	0.01	0.00	0	0	393.8%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.10	0.00	0.01	0.00	1	3	356.3%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.10	0.00	0.46	-0.20	4	3	475.8%	-0.001	0.0000	-0.086	0.003	-0.000
90.00	0.23	0.00	0.46	0.00	0	1	460.9%	-0.001	0.0000	-0.087	0.003	-0.000
125.00	0.30	0.00	0.46	0.00	0	1	375.4%	-0.001	0.0000	-0.086	0.003	-0.000
130.00	0.06	0.00	0.46	0.00	2	3	365.4%	-0.001	0.0000	-0.086	0.003	-0.000
135.00	0.09	0.00	0.46	0.00	0	11	355.9%	-0.001	0.0000	-0.087	0.003	-0.000
140.00	0.05	0.00	0.46	0.00	1	2	346.5%	-0.002	0.0000	-0.087	0.004	-0.000
150.00	0.15	0.00	0.01	0.00	3	4	237.5%	-0.000	0.0000	-0.002	0.000	-0.000
160.00	0.06	0.00	0.46	0.00	0	1	312.3%	-0.002	0.0000	-0.086	0.004	-0.000
165.00	0.16	0.00	0.44	0.00	24	40	302.9%	-0.002	0.0000	-0.083	0.004	-0.000
170.00	0.13	0.00	0.46	0.00	4	5	296.9%	-0.002	0.0000	-0.086	0.004	-0.000
175.00	0.12	0.00	0.46	0.00	4	12	289.5%	-0.002	0.0000	-0.086	0.004	-0.000
180.00	0.05	0.00	0.46	0.00	10	407	282.4%	-0.002	0.0000	-0.086	0.004	-0.000
185.00	0.03	0.00	0.46	0.00	4	4	275.4%	-0.002	0.0000	-0.086	0.004	-0.000
190.00	0.01	0.00	0.15	-0.03	22	116	239.1%	-0.001	0.0000	-0.029	0.002	-0.000
195.00	0.07	0.00	0.46	0.00	2	16	262.1%	-0.002	0.0000	-0.086	0.005	-0.000
200.00	0.03	0.00	0.23	0.00	7	37	237.1%	-0.001	0.0000	-0.044	0.003	-0.000
205.00	0.07	0.00	0.46	0.00	1	9	249.2%	-0.002	0.0000	-0.085	0.005	-0.000
210.00	0.01	0.00	0.10	0.00	20	24	208.6%	-0.001	0.0000	-0.020	0.001	-0.000
215.00	0.13	0.00	0.10	0.00	0	6	203.1%	-0.001	0.0000	-0.020	0.001	-0.000
220.00	0.05	0.00	0.10	0.00	2	27	198.4%	-0.001	0.0000	-0.020	0.001	-0.000
225.00	0.12	0.00	0.10	0.00	1	24	193.0%	-0.001	0.0000	-0.020	0.001	-0.000
230.00	0.03	0.00	0.10	0.00	1	46	188.3%	-0.001	0.0000	-0.020	0.001	-0.000
235.00	0.04	0.00	0.05	0.03	1	109	173.4%	-0.000	0.0000	-0.010	0.001	-0.000
240.00	0.02	0.00	0.10	0.00	11	21	178.9%	-0.001	0.0000	-0.020	0.002	-0.000
245.00	0.02	0.00	0.10	0.00	25	38	174.2%	-0.001	0.0000	-0.020	0.002	-0.000
250.00	0.01	0.01	0.02	-0.01	3	143	153.1%	-0.000	0.0000	-0.006	0.001	-0.000
255.00	0.05	0.01	0.08	0.00	25	40	164.1%	-0.001	0.0000	-0.018	0.002	-0.000
260.00	0.03	0.00	0.08	-0.02	250	136	158.2%	-0.001	0.0000	-0.016	0.001	-0.000
265.00	0.11	0.00	0.08	0.00	1	607	153.9%	-0.001	0.0000	-0.016	0.001	-0.000
270.00	0.05	0.02	0.10	0.01	3	173	155.9%	-0.001	0.0000	-0.024	0.002	-0.000
275.00	0.03	0.00	0.10	0.00	11	47	149.2%	-0.001	0.0000	-0.020	0.002	-0.000
280.00	0.05	0.01	0.10	-0.03	12	843	146.5%	-0.001	0.0000	-0.022	0.002	-0.000
285.00	0.06	0.03	0.13	0.00	20	45	147.7%	-0.001	0.0000	-0.031	0.003	-0.000
290.00	0.07	0.00	0.07	0.00	39	326	132.8%	-0.001	0.0000	-0.014	0.001	-0.000
295.00	0.06	0.01	0.15	0.00	3	144	139.8%	-0.001	0.0000	-0.031	0.003	-0.000
300.00	0.05	0.04	0.07	-0.04	1,691	819	130.9%	-0.001	0.0000	-0.021	0.002	-0.000
305.00	0.10	0.01	0.13	0.00	7	2,046	130.5%	-0.001	0.0000	-0.027	0.003	-0.000
310.00	0.08	0.01	0.12	0.00	15	52	125.8%	-0.001	0.0000	-0.025	0.003	-0.000
315.00	0.07	0.06	0.13	-0.01	86	838	127.0%	-0.002	0.0001	-0.036	0.004	-0.000
320.00	0.10	0.02	0.10	-0.05	230	1,752	117.6%	-0.001	0.0000	-0.023	0.003	-0.000
325.00	0.09	0.01	0.19	-0.01	40	76	120.1%	-0.002	0.0001	-0.038	0.004	-0.000
330.00	0.12	0.01	0.20	-0.02	209	11,740	117.2%	-0.002	0.0001	-0.040	0.005	-0.000
335.00	0.14	0.03	0.27	0.00	35	64	118.2%	-0.003	0.0001	-0.055	0.007	-0.000
340.00	0.13	0.01	0.21	-0.04	34	535	110.5%	-0.002	0.0001	-0.041	0.005	-0.000
345.00	0.24	0.04	0.17	0.11	38	1,128	106.4%	-0.002	0.0001	-0.039	0.005	-0.000
350.00	0.16	0.11	0.17	-0.02	255	1,211	106.4%	-0.003	0.0001	-0.051	0.007	-0.000
355.00	0.21	0.09	0.20	-0.11	9	160	103.3%	-0.003	0.0001	-0.053	0.007	-0.000
360.00	0.25	0.09	0.22	0.07	383	461	100.6%	-0.004	0.0001	-0.056	0.008	-0.000
365.00	0.25	0.17	0.24	0.06	663	1,438	100.6%	-0.005	0.0002	-0.072	0.010	-0.001
370.00	0.20	0.20	0.27	-0.04	123	391	98.8%	-0.006	0.0002	-0.082	0.012	-0.001
372.50	0.38	0.10	0.32	0.02	27	85	95.6%	-0.005	0.0002	-0.073	0.011	-0.001
375.00	0.27	0.24	0.31	-0.02	565	407	97.3%	-0.007	0.0003	-0.094	0.014	-0.001
377.50	0.45	0.15	0.36	0.09	8	8	94.5%	-0.006	0.0003	-0.087	0.013	-0.001
380.00	0.47	0.27	0.36	0.18	682	470	95.5%	-0.008	0.0003	-0.106	0.016	-0.001
382.50	0.51	0.18	0.42	0.18	31	30	93.1%	-0.008	0.0003	-0.101	0.015	-0.001
385.00	0.39	0.33	0.42	0.08	94	196	94.2%	-0.010	0.0004	-0.123	0.018	-0.001
387.50	0.61	0.23	0.50	0.23	7	7	92.0%	-0.010	0.0004	-0.120	0.018	-0.001
390.00	0.56	0.32	0.50	0.19	282	289	91.8%	-0.011	0.0004	-0.133	0.020	-0.001
395.00	0.50	0.40	0.56	0.10	640	688	90.3%	-0.013	0.0005	-0.152	0.024	-0.001
397.50	0.58	0.44	0.65	0.16	390	15	90.3%	-0.014	0.0006	-0.169	0.026	-0.002
400.00	0.59	0.55	0.70	0.14	1,193	822	90.4%	-0.017	0.0006	-0.190	0.030	-0.002
402.50	0.83	0.54	0.96	0.35	307	25	91.4%	-0.020	0.0007	-0.222	0.034	-0.002
405.00	1.11	0.53	1.03	0.60	318	744	90.0%	-0.021	0.0008	-0.228	0.036	-0.002
407.50	0.99	0.73	1.10	0.44	29	5	90.7%	-0.024	0.0009	-0.261	0.041	-0.003
410.00	0.92	0.74	1.00	0.40	428	915	87.9%	-0.024	0.0009	-0.249	0.040	-0.002
412.50	1.20	0.82	1.24	0.44	51	43	88.8%	-0.028	0.0010	-0.287	0.045	-0.003
415.00	0.75	0.87	1.17	0.12	179	405	86.6%	-0.028	0.0010	-0.283	0.046	-0.003
417.50	1.43	0.81	1.40	0.67	45	20	86.0%	-0.030	0.0011	-0.301	0.049	-0.003
420.00	1.23	1.07	1.49	0.48	1,088	432	86.6%	-0.035	0.0012	-0.340	0.055	-0.004
422.50	1.20	1.09	1.55	0.42	129	9	85.1%	-0.037	0.0013	-0.346	0.057	-0.004
425.00	1.50	1.20	1.60	0.45	190	573	84.1%	-0.039	0.0014	-0.362	0.061	-0.004
427.50	1.98	1.39	1.77	1.10	57	23	84.3%	-0.044	0.0015	-0.398	0.067	-0.005
430.00	1.72	1.46	1.82	0.76	527	553	82.9%	-0.046	0.0016	-0.408	0.069	-0.005
432.50	1.75	1.63	1.90	0.75	82	556	82.2%	-0.050	0.0017	-0.430	0.074	-0.005
435.00	2.00	1.74	2.09	0.85	332	914	81.6%	-0.054	0.0019	-0.456	0.079	-0.006
437.50	2.15	1.91	2.32	0.95	83	133	81.5%	-0.060	0.0020	-0.491	0.085	-0.006
440.00	2.18	2.06	2.30	0.76	417	705	79.9%	-0.063	0.0021	-0.500	0.088	-0.007
442.50	2.79	2.18	2.70	1.56	141	69	80.1%	-0.069	0.0023	-0.542	0.096	-0.007
445.00	2.55	2.37	2.69	1.25	768	555	78.6%	-0.073	0.0025	-0.554	0.099	-0.008
447.50	2.81	2.51	2.99	1.23	222	728	78.2%	-0.079	0.0026	-0.586	0.106	-0.008
450.00	2.96	2.81	3.25	1.11	1,496	1,885	78.0%	-0.087	0.0028	-0.626	0.113	-0.009
452.50	3.79	2.95	3.65	1.76	171	84	77.7%	-0.094	0.0030	-0.663	0.121	-0.010
455.00	3.77	3.30	3.85	1.54	304	974	77.2%	-0.102	0.0032	-0.697	0.128	-0.011
457.50	3.80	3.55	4.00	1.42	435	90	76.2%	-0.108	0.0034	-0.719	0.134	-0.011
460.00	4.30	3.85	4.45	1.80	698	851	76.1%	-0.118	0.0036	-0.764	0.142	-0.012
462.50	4.60	4.20	4.85	2.23	478	253	75.9%	-0.128	0.0038	-0.805	0.150	-0.013
465.00	4.60	4.40	4.80	1.60	593	1,322	73.8%	-0.133	0.0041	-0.805	0.154	-0.014
467.50	7.30	4.90	5.45	4.07	278	112	74.5%	-0.147	0.0043	-0.867	0.165	-0.015
470.00	6.00	5.20	5.60	2.52	1,494	1,198	73.1%	-0.155	0.0045	-0.881	0.171	-0.016
472.50	8.53	5.65	6.10	4.78	331	93	72.9%	-0.167	0.0048	-0.923	0.179	-0.018
475.00	6.45	5.90	6.70	2.25	640	1,083	72.3%	-0.179	0.0050	-0.955	0.187	-0.019
477.50	7.50	6.50	7.00	3.69	187	74	71.7%	-0.191	0.0053	-0.987	0.195	-0.020
480.00	7.95	7.05	7.60	3.39	1,212	1,266	71.5%	-0.205	0.0055	-1.027	0.204	-0.022
482.50	9.94	7.65	9.05	5.05	268	146	73.1%	-0.225	0.0057	-1.106	0.215	-0.024
485.00	8.46	8.25	8.75	2.96	685	707	70.8%	-0.234	0.0060	-1.097	0.220	-0.025
487.50	9.72	8.80	9.40	5.15	680	163	70.3%	-0.249	0.0063	-1.126	0.227	-0.026
490.00	9.80	9.35	10.20	3.80	1,367	4,681	69.9%	-0.265	0.0065	-1.156	0.235	-0.028
492.50	12.60	10.25	11.20	6.46	345	213	70.4%	-0.284	0.0067	-1.204	0.243	-0.030
495.00	11.56	11.05	11.90	4.36	1,097	280	70.0%	-0.301	0.0069	-1.230	0.250	-0.032
497.50	14.24	11.50	12.85	6.61	725	208	69.3%	-0.318	0.0072	-1.246	0.256	-0.034
500.00	13.00	12.60	13.35	4.50	2,177	1,495	68.8%	-0.336	0.0074	-1.264	0.262	-0.036
502.50	14.45	13.65	14.35	6.45	342	155	69.0%	-0.355	0.0075	-1.292	0.267	-0.038
505.00	15.50	14.40	15.60	6.90	1,037	563	68.8%	-0.375	0.0077	-1.313	0.272	-0.040
507.50	16.20	15.40	16.60	6.15	407	553	68.6%	-0.394	0.0078	-1.326	0.276	-0.042
510.00	17.08	16.35	17.40	6.16	1,318	810	67.7%	-0.414	0.0080	-1.325	0.279	-0.044
512.50	18.75	17.80	18.95	6.85	394	224	68.8%	-0.435	0.0080	-1.359	0.282	-0.046
515.00	19.50	18.95	20.15	7.00	1,353	532	68.7%	-0.455	0.0081	-1.364	0.284	-0.049
517.50	20.40	19.90	20.95	6.80	447	209	67.4%	-0.475	0.0082	-1.343	0.286	-0.051
520.00	21.79	21.45	22.55	7.09	2,169	700	68.2%	-0.495	0.0082	-1.361	0.286	-0.053
522.50	24.05	22.55	24.20	9.35	353	218	68.2%	-0.516	0.0081	-1.359	0.286	-0.055
525.00	25.46	24.00	25.30	9.42	597	649	67.8%	-0.536	0.0082	-1.344	0.285	-0.058
527.50	26.75	25.35	26.80	10.88	238	150	67.7%	-0.556	0.0081	-1.332	0.283	-0.060
530.00	27.72	26.35	28.50	9.33	807	3,123	67.2%	-0.577	0.0081	-1.308	0.281	-0.062
532.50	33.58	27.80	30.25	14.35	213	167	67.3%	-0.597	0.0080	-1.295	0.278	-0.065
535.00	33.14	29.40	31.80	12.14	1,013	717	67.2%	-0.616	0.0079	-1.275	0.274	-0.067
537.50	34.10	31.00	33.50	11.60	195	113	67.3%	-0.635	0.0078	-1.253	0.270	-0.069
540.00	36.45	32.65	35.00	13.15	746	536	66.9%	-0.654	0.0077	-1.220	0.264	-0.071
542.50	40.73	34.60	37.00	16.57	176	77	67.8%	-0.670	0.0074	-1.213	0.260	-0.073
545.00	40.35	36.25	38.75	15.05	483	437	67.6%	-0.688	0.0073	-1.178	0.254	-0.075
547.50	42.80	37.55	40.70	17.88	99	163	66.9%	-0.708	0.0072	-1.130	0.246	-0.077
550.00	43.83	39.45	42.65	15.33	311	644	67.2%	-0.723	0.0069	-1.104	0.240	-0.079
555.00	50.44	43.45	46.45	19.43	57	335	67.7%	-0.753	0.0065	-1.043	0.226	-0.083
557.50	49.11	45.55	48.45	18.40	45	128	68.1%	-0.766	0.0063	-1.016	0.220	-0.085
560.00	49.44	47.80	50.40	15.34	155	248	68.6%	-0.779	0.0060	-0.992	0.213	-0.086
565.00	58.33	51.50	54.50	19.98	60	192	68.0%	-0.808	0.0056	-0.897	0.196	-0.090
567.50	60.81	53.60	56.70	24.31	8	25	68.4%	-0.819	0.0054	-0.868	0.189	-0.092
570.00	63.75	55.85	58.85	28.80	36	222	69.0%	-0.829	0.0051	-0.842	0.182	-0.093
575.00	67.30	60.10	63.30	24.73	40	74	69.5%	-0.849	0.0047	-0.776	0.168	-0.096
577.50	65.85	61.45	65.40	23.74	18	113	67.1%	-0.868	0.0044	-0.674	0.153	-0.098
580.00	70.65	64.10	67.70	24.93	78	241	68.8%	-0.872	0.0043	-0.677	0.150	-0.099
585.00	76.25	68.30	72.20	24.18	13	158	68.2%	-0.892	0.0038	-0.588	0.134	-0.102
590.00	79.60	72.70	76.70	29.94	8	77	67.8%	-0.909	0.0034	-0.505	0.117	-0.104
595.00	80.65	77.75	81.40	24.70	2	18	70.0%	-0.916	0.0031	-0.489	0.111	-0.106
600.00	94.75	82.45	86.10	37.97	13	29	70.6%	-0.926	0.0028	-0.439	0.100	-0.108
605.00	55.75	86.45	90.90	0.00	10	34	68.1%	-0.944	0.0023	-0.323	0.080	-0.111
610.00	96.95	91.15	95.55	37.55	16	48	67.3%	-0.956	0.0019	-0.254	0.067	-0.113
615.00	90.00	96.00	100.35	40.64	2	27	67.7%	-0.962	0.0017	-0.215	0.059	-0.114
620.00	107.30	101.15	105.20	36.10	9	39	70.2%	-0.964	0.0016	-0.216	0.057	-0.115
625.00	79.50	105.85	110.15	0.00	3	4	70.2%	-0.970	0.0014	-0.174	0.049	-0.117
630.00	98.00	110.75	114.95	9.00	20	23	70.1%	-0.975	0.0012	-0.135	0.042	-0.118
637.50	67.80	117.85	122.30	0.00	15	16	67.6%	-0.985	0.0008	-0.059	0.027	-0.121
640.00	128.08	120.25	124.75	62.75	1	26	66.6%	-0.988	0.0007	-0.036	0.023	-0.121
660.00	102.10	139.95	144.50	0.00	1	3	59.6%	-0.998	0.0001	0.059	0.004	-0.126
670.00	125.25	149.90	154.45	0.00	2	1	109.5%	-0.947	0.0014	-0.529	0.077	-0.123
700.00	191.95	179.00	185.75	0.00	2	0	84.4%	-0.994	0.0003	0.009	0.012	-0.134

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.