Options Analytics

Options Chain

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

Spot: 665.23

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
570.0 93.7 98.55 96.52 1.6181 0.9978 57 31
575.0 88.8 93.5 92.4 1.5498 0.9974 55 8
580.0 83.7 88.05 98.31 1.3896 0.997 23 1
582.5 81.25 85.35 83.29 1.3279 0.9968 13 2
585.0 78.85 83.0 80.87 1.333 0.9965 26 5
587.5 76.35 81.6 80.14 1.4413 0.9962 16 13
590.0 74.45 75.7 75.27 0.01 0.9959 191 100
592.5 71.3 76.6 73.03 1.357 0.9955 17 2
595.0 69.3 74.0 70.55 1.3604 0.9951 105 -
597.5 66.15 71.3 62.93 1.2276 0.9946 16 -
600.0 63.55 68.9 70.05 1.1894 0.9941 175 3
602.5 61.0 66.1 62.9 1.1096 0.9935 47 1
605.0 59.15 64.05 61.68 1.1901 0.9928 75 51
607.5 56.75 61.65 58.9 1.1685 0.992 4 -
610.0 54.35 58.15 58.37 1.0414 0.9911 123 9
612.5 50.75 55.7 53.85 0.8786 0.9901 14 4
615.0 49.55 51.85 51.9 0.8362 0.9888 100 56
617.5 46.2 51.65 50.62 0.9579 0.9873 20 12
620.0 43.9 47.0 45.02 0.6893 0.9854 687 8
622.5 41.0 45.85 45.25 0.7828 0.983 24 38
625.0 38.8 43.95 45.73 0.8293 0.9799 127 7
627.5 36.55 41.75 43.76 0.8322 0.9759 14 25
630.0 34.15 37.5 36.0 0.6501 0.9705 116 29
632.5 32.7 33.3 40.2 0.5078 0.9634 22 19
635.0 30.3 30.85 31.85 0.5035 0.954 125 37
637.5 27.95 28.35 29.9 0.498 0.9417 36 67
640.0 25.55 26.1 26.9 0.4861 0.9258 384 191
642.5 23.2 23.75 27.13 0.4849 0.9057 107 11
645.0 20.95 21.4 21.41 0.4756 0.8808 329 162
647.5 18.8 19.2 18.95 0.4744 0.8507 285 54
650.0 16.75 17.15 17.88 0.4673 0.815 675 961
652.5 14.85 15.1 14.65 0.4639 0.774 910 596
655.0 12.95 13.15 13.65 0.4641 0.7278 944 817
657.5 11.15 11.4 12.0 0.4606 0.6771 595 644
660.0 9.55 9.8 9.88 0.4588 0.6228 823 1960
662.5 8.1 8.3 8.45 0.4579 0.566 945 1701
665.0 6.8 6.95 6.85 0.4573 0.5079 1289 8242
667.5 5.65 5.75 5.75 0.457 0.4497 654 12451
670.0 4.6 4.75 4.64 0.4555 0.3928 1260 23137
672.5 3.75 3.8 3.71 0.4565 0.3384 382 13457
675.0 2.98 3.1 3.01 0.4564 0.2876 898 23166
677.5 2.37 2.43 2.28 0.4583 0.2412 761 7890
680.0 1.86 1.91 1.89 0.4597 0.1998 1371 34307
682.5 1.45 1.48 1.45 0.4613 0.1637 183 6884
685.0 1.11 1.15 1.1 0.464 0.133 534 12567
687.5 0.87 0.89 0.85 0.4673 0.1073 233 8560
690.0 0.68 0.69 0.66 0.4733 0.0862 648 35788
692.5 0.51 0.53 0.5 0.4764 0.0692 264 7745
695.0 0.4 0.41 0.39 0.4815 0.0555 743 13081
697.5 0.28 0.38 0.34 0.4935 0.0447 425 4772
700.0 0.25 0.26 0.25 0.4992 0.0361 6317 33370
702.5 0.19 0.24 0.21 0.5124 0.0294 674 3102
705.0 0.16 0.18 0.14 0.5199 0.0241 1391 4276
707.5 0.11 0.15 0.14 0.5248 0.0199 325 1904
710.0 0.1 0.11 0.11 0.534 0.0165 2919 2265
715.0 0.08 0.1 0.08 0.571 0.0117 462 1726
720.0 0.04 0.08 0.06 0.5877 0.0086 175 2469
725.0 0.03 0.06 0.06 0.6123 0.0063 283 973
730.0 0.01 0.04 0.03 0.6158 0.0047 214 1503
735.0 0.02 0.05 0.03 0.6788 0.0036 163 556
740.0 0.01 0.05 0.05 0.7084 0.0028 258 383

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
575.0 0.02 0.05 0.03 0.9634 -0.0025 170 166
580.0 0.02 0.1 0.03 0.965 -0.003 2048 11
582.5 0.01 0.04 0.03 0.8563 -0.0032 32 7
585.0 0.02 0.04 0.04 0.8462 -0.0035 2049 34
587.5 0.02 0.06 0.04 0.8453 -0.0038 1600 26
590.0 0.02 0.06 0.03 0.8192 -0.0041 722 33
592.5 0.01 0.05 0.03 0.7694 -0.0045 216 19
595.0 0.01 0.05 0.04 0.7441 -0.0049 350 54
597.5 0.01 0.07 0.06 0.7411 -0.0054 56 4
600.0 0.04 0.07 0.04 0.741 -0.0059 1615 1089
602.5 0.01 0.09 0.05 0.7065 -0.0065 125 9
605.0 0.02 0.09 0.06 0.6876 -0.0072 875 29
607.5 0.01 0.12 0.04 0.6741 -0.0079 452 54
610.0 0.05 0.08 0.06 0.647 -0.0088 736 63
612.5 0.03 0.11 0.07 0.6256 -0.0099 131 68
615.0 0.05 0.11 0.09 0.6083 -0.0112 3237 82
617.5 0.06 0.12 0.15 0.5896 -0.0127 287 7
620.0 0.07 0.12 0.1 0.5657 -0.0146 419 467
622.5 0.1 0.14 0.11 0.5553 -0.017 181 153
625.0 0.14 0.16 0.14 0.5443 -0.0201 402 545
627.5 0.12 0.2 0.15 0.5196 -0.0241 196 126
630.0 0.15 0.23 0.18 0.5032 -0.0295 747 1623
632.5 0.25 0.29 0.29 0.5021 -0.0366 189 685
635.0 0.28 0.37 0.35 0.4863 -0.046 532 1147
637.5 0.43 0.46 0.4 0.483 -0.0583 503 712
640.0 0.57 0.6 0.6 0.4773 -0.0742 993 5233
642.5 0.76 0.78 0.8 0.4706 -0.0943 299 2245
645.0 1.0 1.03 1.02 0.4662 -0.1192 940 3443
647.5 1.32 1.34 1.33 0.4624 -0.1493 332 3092
650.0 1.72 1.74 1.73 0.4592 -0.1849 782 7920
652.5 2.21 2.26 2.32 0.4567 -0.226 389 2745
655.0 2.81 2.88 2.88 0.454 -0.2722 308 4925
657.5 3.5 3.65 3.6 0.4525 -0.3229 181 3424
660.0 4.4 4.5 4.5 0.4529 -0.3772 1414 10939
662.5 5.4 5.55 5.5 0.4504 -0.434 319 7083
665.0 6.55 6.75 6.69 0.4517 -0.4922 621 10823
667.5 7.85 8.1 8.1 0.448 -0.5504 274 16245
670.0 9.3 9.55 9.3 0.4479 -0.6073 121 17022
672.5 10.9 11.2 10.77 0.4485 -0.6619 18 9786
675.0 12.65 12.95 13.02 0.4485 -0.7128 60 2943
677.5 14.65 14.85 14.9 0.4509 -0.7594 15 1020
680.0 16.5 16.85 16.93 0.4504 -0.801 11 1586
682.5 18.55 18.95 17.55 0.4526 -0.8373 12 346
685.0 20.65 21.15 20.4 0.4575 -0.8683 6 191
687.5 22.9 23.35 22.2 0.449 -0.8942 50 77
690.0 25.3 25.65 25.7 0.4538 -0.9155 6 347
692.5 27.6 28.0 26.9 0.4291 -0.9328 1 23
695.0 29.9 30.45 28.75 0.4439 -0.9466 - 14
697.5 32.45 32.8 32.7 0.4643 -0.9575 - 6
700.0 34.4 36.1 35.27 0.5266 -0.966 3 22
702.5 33.8 38.75 32.7 0.01 -0.9727 3 2
705.0 36.3 42.65 33.4 0.01 -0.978 4 1
707.5 38.75 45.35 58.31 0.01 -0.9821 3 -
710.0 41.25 47.6 61.0 0.01 -0.9853 4 -
715.0 46.2 51.3 50.45 0.01 -0.9899 - 60
720.0 51.2 56.45 64.25 0.01 -0.9929 1 -
725.0 56.15 62.85 69.15 0.01 -0.9949 2 -
730.0 61.15 67.05 64.0 0.01 -0.9963 - 2
750.0 83.55 86.9 85.0 1.0485 -0.9989 - 4
755.0 88.7 90.95 87.9 0.01 -0.9991 - 7

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.