Options Analytics

Options Chain

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

Spot: 645.8752

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
590.0 53.9 59.7 44.0 0.01 0.978 4 12
595.0 48.95 54.65 41.67 0.01 0.9723 2 2
600.0 44.5 49.15 48.04 0.01 0.9648 76 122
605.0 39.15 43.95 32.05 0.01 0.9544 6 2
607.5 36.7 42.05 35.05 0.01 0.9478 11 45
610.0 36.55 38.85 35.6 0.4438 0.9401 3 12
615.0 31.65 34.4 22.2 0.4578 0.9202 2 4
617.5 27.15 32.55 20.4 0.01 0.9077 1 11
620.0 27.65 29.25 22.72 0.4573 0.893 3 379
622.5 23.65 27.05 20.16 0.3439 0.8759 3 41
625.0 22.8 24.85 23.32 0.4322 0.8561 20 206
627.5 20.55 22.35 22.0 0.4093 0.8332 4 338
630.0 18.3 20.1 20.01 0.3948 0.8068 75 1252
632.5 17.35 17.7 17.35 0.4197 0.7765 9 2682
635.0 15.15 15.7 15.35 0.4096 0.7419 133 4728
637.5 13.25 13.7 13.56 0.3992 0.7028 226 3541
640.0 11.4 11.85 11.68 0.3906 0.659 190 3853
642.5 9.75 10.1 10.05 0.3802 0.6109 119 2244
645.0 8.2 8.5 8.42 0.3728 0.5588 409 2731
647.5 6.75 7.1 6.97 0.365 0.5037 207 1293
650.0 5.5 5.8 5.72 0.359 0.4467 323 3364
652.5 4.4 4.65 4.6 0.3519 0.3894 57 1227
655.0 3.45 3.65 3.55 0.3477 0.3332 504 2847
657.5 2.64 2.85 2.8 0.3428 0.2798 139 1588
660.0 2.06 2.18 2.06 0.3398 0.2307 414 1282
662.5 1.52 1.65 1.56 0.3372 0.187 2018 1898
665.0 1.15 1.2 1.2 0.3376 0.1492 297 680
667.5 0.83 0.93 0.85 0.3361 0.1177 164 352
670.0 0.61 0.68 0.67 0.3366 0.092 705 1033
672.5 0.45 0.53 0.53 0.341 0.0716 1153 474
675.0 0.33 0.37 0.4 0.3413 0.0556 2160 300
677.5 0.24 0.31 0.31 0.3487 0.0434 105 48
680.0 0.2 0.23 0.2 0.3542 0.0341 1157 442
682.5 0.14 0.19 0.2 0.3613 0.0271 121 49
687.5 0.1 0.14 0.08 0.3839 0.0177 41 134

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
570.0 0.1 0.12 0.11 0.736 -0.0087 38 73
587.5 0.18 0.25 0.23 0.6352 -0.0196 2 59
590.0 0.21 0.27 0.21 0.6241 -0.022 75 230
592.5 0.23 0.3 0.3 0.6075 -0.0246 86 335
595.0 0.26 0.33 0.33 0.5952 -0.0276 154 331
597.5 0.3 0.37 0.39 0.5828 -0.0312 117 545
600.0 0.35 0.41 0.38 0.5701 -0.0352 242 662
602.5 0.39 0.46 0.42 0.5556 -0.04 59 531
605.0 0.47 0.52 0.48 0.5452 -0.0456 134 727
607.5 0.53 0.59 0.56 0.5315 -0.0521 123 194
610.0 0.6 0.67 0.63 0.5177 -0.0599 109 771
612.5 0.7 0.77 0.85 0.5059 -0.069 108 195
615.0 0.81 0.89 0.87 0.4931 -0.0797 163 1138
617.5 0.94 1.02 0.97 0.481 -0.0923 140 353
620.0 1.12 1.23 1.15 0.4708 -0.107 280 1440
622.5 1.3 1.43 1.33 0.4589 -0.1241 76 961
625.0 1.53 1.65 1.61 0.448 -0.1439 176 1682
627.5 1.81 1.97 1.85 0.4372 -0.1668 176 1563
630.0 2.14 2.31 2.26 0.4269 -0.1932 310 3344
632.5 2.54 2.7 2.6 0.4168 -0.2236 80 979
635.0 3.0 3.2 3.1 0.4073 -0.2582 125 5276
637.5 3.55 3.75 3.65 0.3971 -0.2973 91 1788
640.0 4.2 4.5 4.3 0.3886 -0.3411 364 1452
642.5 5.0 5.25 5.1 0.3783 -0.3894 43 188
645.0 5.9 6.2 6.03 0.3709 -0.4416 1196 2263
647.5 6.95 7.25 7.1 0.3632 -0.4968 113 299
650.0 8.15 8.4 8.3 0.3571 -0.5539 1105 1957
652.5 9.55 9.85 9.62 0.3512 -0.6115 36 33
655.0 11.0 11.5 12.3 0.3454 -0.6679 42 68
657.5 12.7 13.15 13.57 0.3413 -0.7215 33 26
660.0 14.45 15.05 14.8 0.3365 -0.7708 89 104
662.5 16.1 17.65 19.62 0.3511 -0.8148 112 17
665.0 18.1 19.4 19.3 0.332 -0.8528 167 58
667.5 19.85 24.7 31.2 0.4514 -0.8847 43 11
670.0 21.5 25.05 32.7 0.3384 -0.9108 50 17
672.5 24.75 29.25 32.27 0.4948 -0.9316 139 20
675.0 27.05 31.7 38.09 0.5149 -0.9479 17 5
677.5 29.35 34.1 41.02 0.5309 -0.9605 8 5
680.0 31.8 36.55 47.57 0.5553 -0.97 44 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.