Options Analytics

Options Chain

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

Spot: 316.15

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
270.0 44.85 47.5 51.67 0.01 0.9996 5 -
275.0 39.35 42.05 41.32 0.01 0.9993 10 52
277.5 37.55 39.65 38.69 0.01 0.9991 16 73
280.0 35.45 37.55 36.41 1.1532 0.9988 21 21
282.5 32.95 35.05 34.09 1.0816 0.9983 8 18
285.0 30.45 32.65 31.44 1.0506 0.9976 10 20
287.5 27.95 30.5 29.09 1.0845 0.9965 13 2
290.0 25.55 27.15 26.41 0.6994 0.9948 21 5
292.5 23.4 25.5 23.62 1.0222 0.992 17 4
295.0 21.15 22.4 21.45 0.8674 0.9874 8 15
297.5 18.2 19.45 18.7 0.4682 0.9799 11 16
300.0 15.65 17.55 16.5 0.6296 0.9675 89 92
302.5 13.3 14.2 14.05 0.01 0.947 24 67
305.0 11.3 11.85 11.25 0.4613 0.9136 60 39
307.5 9.25 9.55 9.3 0.477 0.8614 39 230
310.0 7.2 7.4 7.2 0.4652 0.7858 114 500
312.5 5.35 5.5 5.46 0.4567 0.6863 289 433
315.0 3.8 3.9 3.95 0.4533 0.5694 933 6141
317.5 2.64 2.68 2.65 0.4611 0.4465 767 17512
320.0 1.72 1.75 1.76 0.4639 0.3311 6517 27497
322.5 1.09 1.1 1.09 0.4702 0.2335 7445 13690
325.0 0.68 0.69 0.68 0.4816 0.1585 7130 17573
327.5 0.42 0.43 0.43 0.4951 0.1051 2959 5484
330.0 0.26 0.27 0.26 0.5108 0.069 12538 14406
332.5 0.16 0.17 0.16 0.5268 0.0454 6979 5197
335.0 0.1 0.11 0.1 0.5452 0.03 2869 4931
337.5 0.06 0.07 0.07 0.5602 0.02 1638 1740
340.0 0.04 0.05 0.04 0.5836 0.0136 12712 3056
342.5 0.02 0.03 0.03 0.59 0.0093 1321 1093
345.0 0.02 0.03 0.02 0.6372 0.0065 3038 1104
347.5 0.01 0.02 0.01 0.6467 0.0046 571 1238

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
277.5 0.01 0.11 0.01 1.0292 -0.001 114 15
287.5 0.01 0.02 0.01 0.6613 -0.0036 124 284
290.0 0.01 0.03 0.02 0.6266 -0.0053 530 438
292.5 0.02 0.03 0.03 0.5861 -0.0081 84 558
295.0 0.04 0.05 0.04 0.5707 -0.0127 1895 586
297.5 0.06 0.07 0.06 0.5386 -0.0201 238 1130
300.0 0.11 0.12 0.11 0.522 -0.0325 1470 5634
302.5 0.19 0.2 0.19 0.5024 -0.053 477 3165
305.0 0.33 0.34 0.33 0.4855 -0.0865 1593 8548
307.5 0.58 0.59 0.59 0.474 -0.1386 892 9441
310.0 0.99 1.0 1.0 0.4648 -0.2143 3943 16316
312.5 1.63 1.66 1.65 0.4606 -0.3137 1484 10087
315.0 2.57 2.61 2.59 0.4596 -0.4307 3309 21861
317.5 3.85 3.9 3.9 0.4638 -0.5538 1248 8186
320.0 5.35 5.5 5.46 0.4628 -0.6696 2994 2394
322.5 7.2 7.45 7.58 0.476 -0.7678 1260 1355
325.0 9.3 9.5 9.4 0.4846 -0.8437 1140 123
327.5 11.0 12.35 11.72 0.5085 -0.8979 609 73
330.0 13.8 14.3 14.2 0.5411 -0.9344 905 127
332.5 15.6 17.5 16.55 0.6125 -0.9582 76 21
335.0 18.6 19.6 18.65 0.704 -0.9734 102 2
337.5 20.25 22.2 16.8 0.01 -0.983 69 -
340.0 23.55 24.55 20.0 0.8148 -0.9891 97 -
342.5 25.55 27.7 21.19 0.9176 -0.9929 9 -
345.0 28.05 30.6 24.27 1.0728 -0.9954 4 -
347.5 30.5 33.1 26.76 1.1292 -0.997 12 -
350.0 33.5 34.85 34.04 1.1346 -0.998 - 2
355.0 38.25 40.0 39.08 1.2291 -0.9991 - 2
360.0 43.4 44.2 44.12 1.0175 -0.9995 - 2

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.