Home Options AMDChain

AMD

Advanced Micro Devices, Inc.Close $506.00EOD only

Max Pain

$495.00

Next expiry Aug 19, 2026

Expected Move

±$16.35

3.2% from close

Price Gap

-11.00

Distance to max pain

IV Rank

Low premium

P/C OI

1.20

Slightly put-heavy

Consensus

7.5/10

Bullish tilt

Published snapshot: Aug 17, 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

Aug 17, 2026 close

AMD Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
290.00	214.83	214.35	217.20	0.00	0	1	321.8%	0.993	0.0002	-0.621	0.007	0.016
300.00	192.28	204.35	207.20	0.00	0	1	304.5%	0.993	0.0002	-0.624	0.008	0.016
310.00	198.33	194.35	197.25	0.00	0	1	289.7%	0.992	0.0002	-0.654	0.009	0.017
325.00	189.18	179.35	182.30	15.79	8	1	267.2%	0.990	0.0003	-0.686	0.010	0.018
355.00	153.05	149.35	152.25	0.00	0	2	219.2%	0.988	0.0004	-0.669	0.011	0.019
370.00	120.00	134.35	137.25	0.00	1	2	197.4%	0.987	0.0005	-0.674	0.013	0.020
372.50	111.12	131.85	134.80	0.00	0	7	195.2%	0.986	0.0005	-0.701	0.013	0.020
375.00	128.09	129.35	132.25	0.00	0	2	190.2%	0.986	0.0005	-0.676	0.013	0.020
385.00	93.69	119.35	122.25	0.00	0	1	176.1%	0.985	0.0006	-0.678	0.014	0.021
392.50	88.61	111.90	116.30	0.00	1	1	145.2%	0.992	0.0004	-0.337	0.008	0.021
395.00	92.00	109.40	112.25	0.00	1	1	162.3%	0.983	0.0007	-0.681	0.016	0.021
400.00	109.70	104.40	107.25	8.58	7	4	155.4%	0.982	0.0008	-0.682	0.016	0.021
405.00	89.43	99.40	103.10	0.00	0	3	113.4%	0.997	0.0002	-0.159	0.004	0.022
410.00	101.08	94.40	97.25	8.77	3	5	141.9%	0.980	0.0009	-0.685	0.018	0.022
415.00	71.17	89.40	92.30	0.00	15	6	136.3%	0.978	0.0010	-0.712	0.020	0.022
417.50	76.98	86.90	89.90	0.00	0	2	135.0%	0.976	0.0011	-0.764	0.021	0.022
420.00	90.17	84.40	87.30	24.09	5	6	129.6%	0.977	0.0011	-0.713	0.021	0.022
422.50	89.55	81.95	84.80	43.05	3	3	126.2%	0.976	0.0012	-0.713	0.021	0.022
425.00	87.09	79.45	82.30	24.52	1	3	122.9%	0.975	0.0013	-0.714	0.022	0.023
430.00	51.85	74.45	78.80	0.00	2	1	100.4%	0.987	0.0009	-0.362	0.012	0.023
442.50	53.65	62.05	64.80	0.00	0	15	99.7%	0.968	0.0019	-0.714	0.027	0.023
445.00	65.83	59.55	62.30	11.52	2	36	96.4%	0.967	0.0020	-0.714	0.028	0.023
447.50	63.36	57.10	59.80	11.48	2	3	93.1%	0.966	0.0022	-0.713	0.028	0.024
450.00	56.22	54.65	57.30	8.08	46	70	89.8%	0.964	0.0023	-0.713	0.029	0.024
452.50	39.10	52.20	54.80	0.00	0	1	86.5%	0.963	0.0025	-0.712	0.031	0.024
455.00	51.30	49.75	52.35	-5.00	21	64	83.9%	0.959	0.0028	-0.735	0.033	0.024
457.50	36.22	47.30	50.65	0.00	6	7	64.2%	0.984	0.0016	-0.291	0.015	0.025
460.00	47.15	44.80	47.40	0.45	4	12	78.0%	0.954	0.0033	-0.757	0.036	0.024
462.50	47.90	42.35	44.95	0.00	0	21	75.3%	0.950	0.0037	-0.778	0.039	0.024
465.00	44.87	39.90	42.50	-4.28	7	20	72.6%	0.946	0.0041	-0.800	0.041	0.024
467.50	32.35	37.50	40.05	0.00	0	8	69.8%	0.941	0.0045	-0.819	0.044	0.024
470.00	36.76	33.15	40.05	-3.12	24	42	52.4%	0.973	0.0032	-0.359	0.023	0.025
472.50	39.83	32.70	35.25	-3.28	1	35	65.1%	0.927	0.0057	-0.899	0.052	0.024
475.00	31.60	30.35	32.65	-7.15	23	34	60.4%	0.925	0.0062	-0.849	0.053	0.024
477.50	33.75	28.05	30.50	1.65	36	34	60.4%	0.907	0.0073	-0.988	0.062	0.024
480.00	27.23	25.75	28.20	-8.22	16	49	58.5%	0.893	0.0084	-1.056	0.069	0.023
482.50	23.65	23.65	25.90	-6.10	8	156	56.4%	0.878	0.0096	-1.117	0.076	0.023
485.00	23.28	22.10	23.60	-7.87	14	86	54.1%	0.861	0.0109	-1.170	0.083	0.023
487.50	21.20	19.50	22.35	-5.70	13	182	59.2%	0.810	0.0122	-1.552	0.102	0.021
490.00	18.00	17.90	19.25	-9.20	86	153	50.5%	0.812	0.0143	-1.323	0.101	0.022
492.50	20.39	16.35	17.40	-4.61	20	101	50.4%	0.773	0.0160	-1.466	0.113	0.021
495.00	15.60	14.55	15.55	-7.90	359	736	49.7%	0.733	0.0177	-1.573	0.123	0.020
497.50	13.55	12.80	13.60	-6.50	64	58	47.9%	0.692	0.0196	-1.618	0.132	0.019
500.00	11.67	11.30	11.95	-8.58	426	824	47.4%	0.642	0.0210	-1.694	0.140	0.017
502.50	10.40	9.80	10.40	-8.14	103	240	46.8%	0.589	0.0222	-1.739	0.146	0.016
505.00	8.80	8.55	9.05	-8.70	649	307	46.7%	0.532	0.0227	-1.770	0.149	0.014
507.50	7.60	7.40	7.80	-8.76	623	163	46.5%	0.475	0.0228	-1.763	0.149	0.013
510.00	6.60	6.40	6.70	-7.85	2,892	659	46.5%	0.419	0.0224	-1.727	0.146	0.011
512.50	5.65	5.40	5.65	-7.72	1,126	173	46.2%	0.363	0.0217	-1.645	0.141	0.010
515.00	4.75	4.65	4.85	-7.75	2,374	190	46.6%	0.313	0.0203	-1.566	0.133	0.008
517.50	4.00	3.80	4.10	-7.00	768	42	46.8%	0.266	0.0187	-1.454	0.123	0.007
520.00	3.26	3.20	3.45	-6.89	3,843	567	47.0%	0.224	0.0170	-1.328	0.112	0.006
522.50	2.64	2.67	2.84	-6.61	489	73	46.9%	0.184	0.0151	-1.178	0.100	0.005
525.00	2.34	2.17	2.36	-6.06	1,254	458	47.1%	0.151	0.0133	-1.039	0.088	0.004
527.50	1.88	1.79	1.95	-5.62	512	121	47.3%	0.122	0.0114	-0.904	0.076	0.003
530.00	1.53	1.53	1.56	-5.18	2,045	378	47.1%	0.096	0.0096	-0.756	0.064	0.003
532.50	1.28	1.20	1.39	-4.87	341	57	48.5%	0.081	0.0083	-0.689	0.056	0.002
535.00	1.04	0.99	1.09	-4.41	1,407	189	48.2%	0.062	0.0068	-0.556	0.046	0.002
537.50	0.80	0.79	0.89	-4.10	298	266	48.5%	0.049	0.0056	-0.461	0.038	0.001
540.00	0.68	0.66	0.75	-3.72	3,366	502	49.2%	0.039	0.0046	-0.391	0.032	0.001
542.50	0.63	0.47	0.62	-3.32	676	136	49.7%	0.031	0.0037	-0.325	0.026	0.001
545.00	0.46	0.43	0.49	-2.97	632	198	49.7%	0.023	0.0029	-0.256	0.020	0.001
547.50	0.39	0.14	0.43	-2.70	149	65	50.8%	0.019	0.0025	-0.223	0.017	0.001
550.00	0.26	0.26	0.34	-2.53	2,811	557	50.9%	0.014	0.0019	-0.174	0.014	0.000
552.50	0.22	0.22	0.30	-2.19	137	183	50.7%	0.010	0.0014	-0.129	0.010	0.000
555.00	0.20	0.07	0.30	-2.03	453	195	50.1%	0.007	0.0010	-0.090	0.007	0.000
557.50	0.17	0.01	0.26	-1.78	182	102	55.0%	0.009	0.0012	-0.129	0.009	0.000
560.00	0.15	0.05	0.15	-1.51	387	144	52.4%	0.005	0.0007	-0.069	0.005	0.000
562.50	0.14	0.08	0.23	-1.37	119	24	54.7%	0.005	0.0007	-0.072	0.005	0.000
565.00	0.09	0.01	0.20	-1.21	144	38	53.7%	0.003	0.0005	-0.046	0.003	0.000
567.50	0.09	0.01	0.22	-1.03	69	19	56.3%	0.003	0.0005	-0.051	0.004	0.000
570.00	0.07	0.04	0.07	-0.97	697	74	52.9%	0.001	0.0002	-0.021	0.002	0.000
572.50	0.09	0.01	0.28	-0.38	38	19	61.7%	0.004	0.0005	-0.065	0.004	0.000
575.00	0.05	0.01	0.45	-0.66	199	44	68.0%	0.006	0.0007	-0.109	0.006	0.000
577.50	0.10	0.01	0.23	-0.60	7	14	63.9%	0.003	0.0004	-0.052	0.003	0.000
580.00	0.05	0.03	0.05	-0.56	391	79	57.6%	0.001	0.0001	-0.014	0.001	0.000
582.50	0.07	0.00	0.08	-0.43	7	12	59.4%	0.001	0.0001	-0.014	0.001	0.000
585.00	0.12	0.01	0.28	-0.26	69	5	70.9%	0.003	0.0004	-0.063	0.004	0.000
587.50	0.05	0.00	0.44	-0.13	2	9	77.0%	0.005	0.0005	-0.101	0.005	0.000
590.00	0.03	0.00	0.44	-0.33	316	235	78.8%	0.005	0.0005	-0.101	0.005	0.000
592.50	0.01	0.00	0.44	-0.28	4	3	80.7%	0.005	0.0004	-0.100	0.005	0.000
595.00	0.01	0.00	0.30	-0.29	4	9	78.3%	0.003	0.0003	-0.065	0.003	0.000
597.50	0.03	0.00	0.04	-0.17	25	6	64.1%	0.000	0.0000	-0.006	0.000	0.000
600.00	0.05	0.00	0.15	-0.17	26	75	75.2%	0.001	0.0001	-0.029	0.002	0.000
602.50	0.04	0.00	0.25	-0.09	6	11	81.6%	0.002	0.0002	-0.052	0.003	0.000
605.00	0.02	0.00	0.44	-0.08	4	31	89.6%	0.004	0.0003	-0.099	0.004	0.000
607.50	0.08	0.00	0.44	-0.09	14	30	91.4%	0.004	0.0003	-0.098	0.004	0.000
610.00	0.02	0.00	0.44	-0.18	16	40	93.2%	0.004	0.0003	-0.098	0.004	0.000
612.50	0.08	0.00	0.43	-0.01	7	28	94.5%	0.004	0.0003	-0.095	0.004	0.000
615.00	0.12	0.00	0.35	-0.10	1	33	93.8%	0.003	0.0002	-0.075	0.003	0.000
617.50	0.01	0.00	0.01	-0.06	35	52	67.2%	0.000	0.0000	-0.001	0.000	0.000
620.00	0.01	0.00	0.01	-0.05	38	52	68.8%	0.000	0.0000	-0.001	0.000	0.000
622.50	0.03	0.00	0.01	-0.15	2	10	68.8%	0.000	0.0000	-0.001	0.000	0.000
625.00	0.01	0.00	0.01	-0.03	12	7	71.9%	0.000	0.0000	-0.001	0.000	0.000
627.50	0.18	0.00	0.01	0.08	1	6	71.9%	0.000	0.0000	-0.001	0.000	0.000
630.00	0.03	0.00	0.01	-0.05	5	19	73.4%	0.000	0.0000	-0.001	0.000	0.000
632.50	0.16	0.00	0.24	0.00	2	6	100.4%	0.002	0.0001	-0.047	0.002	0.000
635.00	0.07	0.00	0.24	-0.08	103	7	102.0%	0.001	0.0001	-0.047	0.002	0.000
637.50	0.01	0.00	0.43	-0.11	1	5	111.2%	0.003	0.0002	-0.092	0.003	0.000
640.00	0.01	0.00	0.01	-0.03	2	12	78.1%	0.000	0.0000	-0.001	0.000	0.000
642.50	0.02	0.00	0.43	0.01	1	26	114.5%	0.003	0.0002	-0.091	0.003	0.000
645.00	0.01	0.00	0.01	0.00	5	20	81.3%	0.000	0.0000	-0.001	0.000	0.000
647.50	0.01	0.00	0.01	0.00	20	31	81.3%	0.000	0.0000	-0.001	0.000	0.000
650.00	0.01	0.00	0.01	0.00	11	51	82.8%	0.000	0.0000	-0.001	0.000	0.000
655.00	0.99	0.00	0.43	0.00	0	5	122.3%	0.003	0.0002	-0.090	0.003	0.000
662.50	0.26	0.00	0.43	0.00	1	1	127.0%	0.002	0.0002	-0.090	0.003	0.000
720.00	0.31	0.00	0.42	0.00	0	5	159.5%	0.002	0.0001	-0.082	0.002	0.000
770.00	0.90	0.00	0.42	0.00	0	4	185.4%	0.001	0.0001	-0.079	0.002	0.000
780.00	0.10	0.00	0.42	0.00	0	40	190.2%	0.001	0.0001	-0.079	0.002	0.000
840.00	0.01	0.00	0.01	-0.09	210	5	159.4%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
290.00	0.22	0.00	0.06	0.18	3	63	206.3%	-0.000	0.0000	-0.007	0.000	-0.000
300.00	0.06	-	0.05	0.00	0	1	203.9%	-0.000	0.0000	-0.014	0.000	-0.000
305.00	0.04	-	0.05	0.00	0	3	197.7%	-0.000	0.0000	-0.014	0.000	-0.000
310.00	0.09	-	0.10	0.00	0	25	205.9%	-0.000	0.0000	-0.034	0.001	-0.000
315.00	0.13	-	0.11	0.00	0	3	202.0%	-0.001	0.0000	-0.039	0.001	-0.000
320.00	0.05	0.00	0.06	0.00	2	10	171.9%	-0.000	0.0000	-0.008	0.000	-0.000
325.00	0.06	-	0.42	0.00	0	20	223.6%	-0.003	0.0001	-0.186	0.003	-0.000
330.00	0.03	0.00	0.42	0.00	1	20	198.0%	-0.001	0.0001	-0.084	0.002	-0.000
335.00	0.12	0.00	0.42	0.00	4	17	191.6%	-0.001	0.0001	-0.084	0.002	-0.000
340.00	0.07	-	0.42	0.00	0	14	203.3%	-0.003	0.0001	-0.188	0.004	-0.000
345.00	0.05	-	0.43	0.00	0	26	197.3%	-0.003	0.0001	-0.194	0.004	-0.000
350.00	0.01	0.00	0.05	-0.02	84	60	138.3%	-0.000	0.0000	-0.006	0.000	-0.000
355.00	0.09	-	0.35	0.00	0	5	178.9%	-0.003	0.0001	-0.155	0.003	-0.000
360.00	0.03	0.00	0.43	-0.04	238	90	161.7%	-0.002	0.0001	-0.089	0.002	-0.000
365.00	0.07	0.00	0.43	0.00	16	88	155.9%	-0.002	0.0001	-0.089	0.002	-0.000
370.00	0.07	0.00	0.31	0.00	16	95	144.1%	-0.001	0.0001	-0.062	0.002	-0.000
372.50	0.04	0.00	0.10	-0.05	4	92	124.6%	-0.000	0.0000	-0.016	0.001	-0.000
375.00	0.09	0.00	0.15	-0.11	3	61	127.3%	-0.001	0.0000	-0.026	0.001	-0.000
377.50	0.13	0.00	0.20	0.00	20	38	128.9%	-0.001	0.0001	-0.037	0.001	-0.000
380.00	0.08	0.00	0.01	-0.04	3	27	96.9%	-0.000	0.0000	-0.001	0.000	-0.000
382.50	0.06	0.00	0.30	0.00	23	31	129.7%	-0.002	0.0001	-0.060	0.002	-0.000
385.00	0.08	0.00	0.01	0.03	2	55	90.6%	-0.000	0.0000	-0.001	0.000	-0.000
387.50	0.06	0.00	0.01	-0.01	1	103	90.6%	-0.000	0.0000	-0.001	0.000	-0.000
390.00	0.01	0.00	0.01	-0.07	85	168	87.5%	-0.000	0.0000	-0.001	0.000	-0.000
392.50	0.01	0.00	0.43	-0.06	26	29	124.7%	-0.003	0.0002	-0.092	0.003	-0.000
395.00	0.02	0.00	0.11	-0.09	86	39	103.5%	-0.001	0.0000	-0.018	0.001	-0.000
397.50	0.12	0.01	0.06	0.04	23	37	96.9%	-0.000	0.0000	-0.011	0.000	-0.000
400.00	0.13	0.01	0.06	0.03	26	223	94.5%	-0.000	0.0000	-0.011	0.000	-0.000
402.50	0.05	0.00	0.44	-0.10	3	16	114.1%	-0.003	0.0002	-0.096	0.003	-0.000
405.00	0.10	0.02	0.12	0.01	37	23	96.7%	-0.001	0.0001	-0.025	0.001	-0.000
407.50	0.05	0.00	0.13	-0.06	9	20	93.4%	-0.001	0.0001	-0.023	0.001	-0.000
410.00	0.05	0.01	0.16	-0.06	205	107	93.9%	-0.001	0.0001	-0.032	0.001	-0.000
412.50	0.13	0.01	0.45	-0.03	215	31	103.9%	-0.003	0.0003	-0.102	0.004	-0.000
415.00	0.03	0.01	0.28	-0.12	164	126	95.1%	-0.002	0.0002	-0.060	0.003	-0.000
417.50	0.08	0.01	0.15	-0.02	19	77	85.9%	-0.001	0.0001	-0.030	0.001	-0.000
420.00	0.05	0.03	0.46	-0.20	132	334	96.8%	-0.004	0.0003	-0.111	0.005	-0.000
422.50	0.05	0.01	0.21	-0.15	9	26	84.4%	-0.002	0.0002	-0.044	0.002	-0.000
425.00	0.06	0.01	0.47	-0.07	5	239	91.1%	-0.004	0.0004	-0.109	0.005	-0.000
427.50	0.09	0.04	0.20	-0.16	7	90	80.5%	-0.002	0.0002	-0.050	0.002	-0.000
430.00	0.07	0.05	0.48	-0.20	164	235	87.1%	-0.005	0.0005	-0.123	0.006	-0.000
432.50	0.09	0.04	0.48	-0.23	2	42	84.2%	-0.005	0.0005	-0.120	0.006	-0.000
435.00	0.09	0.06	0.11	-0.15	60	65	69.9%	-0.002	0.0002	-0.033	0.002	-0.000
437.50	0.08	0.07	0.13	-0.22	48	17	68.9%	-0.002	0.0002	-0.041	0.002	-0.000
440.00	0.18	0.05	0.40	-0.12	253	112	74.5%	-0.005	0.0005	-0.103	0.006	-0.000
442.50	0.13	0.09	0.18	-0.25	6	58	66.8%	-0.003	0.0004	-0.058	0.003	-0.000
445.00	0.16	0.09	0.20	-0.25	24	138	65.0%	-0.003	0.0004	-0.064	0.004	-0.000
447.50	0.11	0.11	0.25	-0.34	116	58	64.6%	-0.005	0.0006	-0.082	0.005	-0.000
450.00	0.20	0.12	0.20	-0.21	696	311	60.9%	-0.004	0.0006	-0.072	0.005	-0.000
452.50	0.20	0.16	0.25	-0.67	56	41	60.6%	-0.006	0.0007	-0.095	0.006	-0.000
455.00	0.19	0.17	0.59	-0.32	392	1,121	64.4%	-0.012	0.0013	-0.188	0.012	-0.000
457.50	0.24	0.23	0.29	-0.39	366	65	57.7%	-0.009	0.0011	-0.125	0.009	-0.000
460.00	0.28	0.26	0.30	-0.43	403	539	55.8%	-0.010	0.0012	-0.136	0.010	-0.000
462.50	0.36	0.10	0.41	-0.43	13	23	52.2%	-0.009	0.0013	-0.123	0.009	-0.000
465.00	0.33	0.33	0.43	-0.60	448	142	53.3%	-0.015	0.0019	-0.189	0.014	-0.000
467.50	0.42	0.33	0.51	-0.63	68	44	51.5%	-0.018	0.0023	-0.211	0.016	-0.001
470.00	0.54	0.49	0.57	-0.73	503	258	51.0%	-0.024	0.0029	-0.267	0.021	-0.001
472.50	0.68	0.58	0.68	-0.76	207	67	50.8%	-0.032	0.0038	-0.344	0.027	-0.001
475.00	0.75	0.69	0.83	-0.95	357	240	50.1%	-0.042	0.0048	-0.417	0.033	-0.001
477.50	0.98	0.82	0.98	-0.96	209	64	49.0%	-0.052	0.0058	-0.486	0.040	-0.001
480.00	1.06	1.04	1.20	-1.11	1,056	332	48.3%	-0.067	0.0072	-0.582	0.049	-0.002
482.50	1.40	1.24	1.41	-0.98	333	44	47.1%	-0.083	0.0086	-0.667	0.057	-0.002
485.00	1.63	1.59	1.83	-1.35	819	279	47.5%	-0.109	0.0105	-0.826	0.070	-0.003
487.50	2.15	1.96	2.15	-1.12	515	63	46.4%	-0.134	0.0124	-0.928	0.081	-0.004
490.00	2.51	2.41	2.66	-1.39	1,259	180	46.2%	-0.168	0.0145	-1.077	0.094	-0.005
492.50	3.14	2.98	3.30	-1.66	425	68	46.4%	-0.209	0.0165	-1.234	0.107	-0.006
495.00	3.73	3.60	3.95	-1.44	780	106	46.0%	-0.251	0.0185	-1.356	0.119	-0.007
497.50	4.40	4.40	4.75	-1.65	432	24	45.8%	-0.300	0.0203	-1.475	0.130	-0.009
500.00	5.37	5.20	5.55	-1.19	2,478	385	45.1%	-0.352	0.0220	-1.545	0.139	-0.010
502.50	6.29	6.20	6.60	-1.27	421	35	45.1%	-0.408	0.0230	-1.617	0.145	-0.012
505.00	7.65	7.30	7.80	-0.50	1,109	131	45.3%	-0.467	0.0234	-1.660	0.149	-0.013
507.50	8.90	8.65	9.00	-0.90	652	49	44.9%	-0.526	0.0237	-1.641	0.149	-0.015
510.00	10.40	10.05	10.60	-0.30	1,305	166	46.0%	-0.582	0.0227	-1.646	0.146	-0.017
512.50	12.55	11.55	12.25	0.85	609	35	46.8%	-0.635	0.0215	-1.607	0.141	-0.018
515.00	13.40	13.15	13.60	0.50	562	62	45.2%	-0.693	0.0208	-1.444	0.132	-0.020
517.50	15.88	14.60	15.70	1.38	74	41	47.4%	-0.731	0.0186	-1.421	0.124	-0.021
520.00	17.14	16.45	17.50	1.24	48	67	47.3%	-0.775	0.0169	-1.282	0.112	-0.022
522.50	16.30	18.60	19.45	-1.45	19	44	47.7%	-0.812	0.0151	-1.153	0.101	-0.024
525.00	18.43	20.15	21.60	-3.27	29	30	48.9%	-0.840	0.0133	-1.064	0.091	-0.024
527.50	16.45	21.45	24.65	-8.19	48	37	56.8%	-0.832	0.0118	-1.282	0.094	-0.024
530.00	26.00	24.45	26.90	-0.56	7	66	58.6%	-0.851	0.0106	-1.217	0.087	-0.025
532.50	19.25	26.65	29.15	-17.41	6	5	60.1%	-0.869	0.0095	-1.143	0.080	-0.026
535.00	28.75	29.20	31.00	-1.05	12	10	57.7%	-0.899	0.0082	-0.896	0.066	-0.027
537.50	27.91	31.20	33.80	-11.04	16	1	63.7%	-0.895	0.0076	-1.030	0.068	-0.027
540.00	34.64	33.80	36.20	4.91	24	13	52.7%	-0.950	0.0053	-0.452	0.039	-0.028
542.50	32.48	35.90	38.60	-25.15	2	1	51.8%	-0.963	0.0041	-0.328	0.030	-0.029
545.00	65.30	38.25	41.00	0.00	0	1	52.3%	-0.971	0.0034	-0.263	0.025	-0.029
550.00	39.67	43.10	45.90	-12.33	1	5	54.7%	-0.979	0.0025	-0.195	0.019	-0.030
552.50	77.13	45.55	48.35	0.00	2	16	55.9%	-0.982	0.0021	-0.167	0.017	-0.030
557.50	58.00	50.45	53.30	0.00	0	0	58.5%	-0.986	0.0016	-0.125	0.013	-0.030
560.00	52.20	52.90	55.80	0.00	15	15	60.0%	-0.988	0.0014	-0.110	0.012	-0.030
590.00	76.43	82.85	85.75	-4.79	2	2	82.5%	-0.993	0.0006	-0.073	0.007	-0.032
600.00	122.13	92.85	95.75	0.00	0	0	90.0%	-0.994	0.0005	-0.070	0.006	-0.033

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.