Options Analytics

Options Chain

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

Spot: 306.25

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
280.0 24.5 27.55 21.8 0.01 0.9843 3 14
285.0 19.45 21.8 17.78 0.01 0.9717 16 29
290.0 15.45 16.95 16.71 0.01 0.9456 69 96
295.0 11.6 12.15 12.0 0.4016 0.8907 33 850
300.0 7.45 7.7 7.5 0.3809 0.777 138 7146
305.0 3.85 4.0 3.99 0.3488 0.5757 482 7051
310.0 1.51 1.58 1.5 0.3275 0.3215 494 4217
315.0 0.38 0.43 0.39 0.3104 0.1188 290 2636
320.0 0.06 0.08 0.08 0.3013 0.0293 336 1550

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
275.0 0.04 0.05 0.06 0.6258 -0.0093 630 592
280.0 0.06 0.08 0.06 0.5662 -0.0156 189 622
285.0 0.11 0.13 0.12 0.5104 -0.0283 286 1898
290.0 0.22 0.25 0.24 0.4639 -0.0544 674 3303
295.0 0.49 0.51 0.51 0.4178 -0.1092 1083 2660
300.0 1.08 1.14 1.1 0.3783 -0.223 173 2527
305.0 2.47 2.53 2.5 0.348 -0.4246 84 1446
310.0 5.0 5.15 6.21 0.3244 -0.6796 40 75
315.0 8.3 10.7 9.79 0.4051 -0.8836 46 49
320.0 12.9 14.7 14.6 0.3758 -0.9754 23 23
325.0 16.15 21.0 19.95 0.3422 -0.9969 1 20

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.