Options Analytics

Options Chain

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

Spot: 333.02

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
285.0 46.2 49.9 47.8 0.01 0.9986 16 12
287.5 43.75 47.5 45.1 0.01 0.9984 9 1
290.0 41.25 44.8 43.28 0.01 0.9982 16 29
292.5 38.75 42.4 37.6 0.01 0.998 7 5
295.0 36.25 40.0 37.81 0.01 0.9977 51 29
297.5 33.75 37.45 23.93 0.01 0.9974 11 -
300.0 31.25 35.0 32.19 0.01 0.997 98 22
302.5 28.75 31.8 26.67 0.01 0.9964 4 1
305.0 26.6 29.85 27.7 0.4268 0.9957 83 86
307.5 24.6 25.95 25.67 0.01 0.9948 92 16
310.0 21.85 25.0 22.43 0.4662 0.9934 33 16
312.5 18.95 22.25 20.22 0.01 0.9914 45 9
315.0 17.4 19.55 17.52 0.3956 0.9881 319 325
317.5 14.8 16.9 15.5 0.313 0.9823 54 160
320.0 11.95 13.6 13.3 0.01 0.9712 854 660
322.5 10.0 10.95 10.0 0.01 0.949 659 2352
325.0 7.6 8.6 8.6 0.01 0.9054 1806 7465
327.5 5.8 6.35 5.93 0.178 0.8278 1208 19397
330.0 4.0 4.35 3.95 0.1832 0.7077 1993 31342
332.5 2.53 2.65 2.55 0.1869 0.5503 946 32131
335.0 1.4 1.45 1.44 0.1854 0.3784 2040 47022
337.5 0.67 0.74 0.72 0.1833 0.2286 674 12640
340.0 0.35 0.38 0.36 0.1916 0.1271 4118 16698
342.5 0.17 0.2 0.18 0.2019 0.0707 2343 4460
345.0 0.09 0.12 0.12 0.2177 0.0412 357 5229
347.5 0.05 0.07 0.07 0.2313 0.0254 189 3160

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
315.0 0.03 0.04 0.03 0.2758 -0.0119 2283 5116
320.0 0.07 0.09 0.09 0.2357 -0.0288 3086 22704
322.5 0.13 0.15 0.15 0.2194 -0.051 3738 6565
325.0 0.29 0.3 0.29 0.2091 -0.0947 1637 22420
327.5 0.56 0.6 0.57 0.2 -0.1724 1027 20857
330.0 1.08 1.13 1.11 0.1972 -0.2928 1330 23726
332.5 1.96 2.09 2.03 0.1938 -0.4508 469 18984
335.0 3.25 3.6 3.41 0.1979 -0.6234 34 6771
337.5 5.0 5.45 5.24 0.2011 -0.7738 4 4148
342.5 8.3 10.85 9.6 0.215 -0.9313 - 133
345.0 10.65 13.65 12.73 0.2744 -0.9604 - 83
347.5 13.3 15.9 14.52 0.3037 -0.9758 - 1
350.0 15.25 18.6 17.56 0.2764 -0.9843 7 23
362.5 27.7 31.05 29.7 0.3787 -0.9968 - 6

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.