Options Analytics

Options Chain

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

Spot: 614.99

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
535.0 76.35 82.8 87.15 0.01 1.0 1 -
540.0 71.35 77.85 97.95 0.01 1.0 1 -
545.0 66.35 72.85 71.33 0.01 1.0 5 -
550.0 61.35 67.65 68.36 0.01 1.0 8 1
555.0 56.35 62.85 62.88 0.01 1.0 3 -
560.0 51.4 57.9 53.61 0.01 1.0 8 7
562.5 48.9 55.4 51.2 0.01 1.0 - 4
565.0 46.4 52.9 59.06 0.01 1.0 10 -
567.5 45.45 50.35 45.99 0.01 1.0 - 1
570.0 43.0 47.85 43.6 0.01 1.0 9 1
572.5 39.0 45.5 42.0 0.01 1.0 6 2
575.0 37.15 43.05 53.52 0.01 1.0 10 -
577.5 34.05 40.6 43.83 0.01 1.0 4 2
580.0 33.1 38.0 36.0 0.01 1.0 26 640
582.5 29.2 35.75 30.77 0.01 1.0 28 30
585.0 26.95 33.1 31.05 0.01 1.0 48 36
587.5 24.8 30.65 28.7 0.01 1.0 52 43
590.0 22.95 28.4 24.56 0.01 1.0 47 51
592.5 21.2 25.95 23.0 0.01 1.0 17 15
595.0 18.95 23.35 27.2 0.01 1.0 35 52
597.5 17.9 21.65 22.27 0.01 1.0 23 4
600.0 16.2 18.05 16.7 0.01 1.0 97 272
602.5 14.2 15.4 14.75 0.01 1.0 45 119
605.0 12.45 13.7 13.05 0.01 1.0 83 220
607.5 10.55 11.5 11.2 0.01 1.0 64 19
610.0 9.15 10.05 9.29 0.01 1.0 108 1153
612.5 7.65 8.4 8.05 0.01 0.9999999991160413 78 1742
615.0 6.45 7.0 6.65 0.01 0.0001297813993444974 244 971
617.5 5.2 5.7 5.2 0.01 - 109 1010
620.0 4.25 4.5 4.4 0.01 - 474 3304
622.5 3.35 3.7 3.4 0.01 - 308 1526
625.0 2.64 2.82 2.82 0.01 - 274 4880
627.5 2.01 2.23 2.19 0.01 - 259 944
630.0 1.55 1.64 1.63 0.01 - 566 4418
632.5 1.16 1.32 1.21 0.01 - 237 699
635.0 0.91 0.96 0.93 0.01 - 458 1527
637.5 0.65 0.77 0.73 0.01 - 792 1372
640.0 0.54 0.59 0.55 0.01 - 1369 2703
642.5 0.41 0.47 0.45 0.01 - 2240 686
645.0 0.33 0.36 0.34 0.01 - 1196 1064
647.5 0.25 0.3 0.3 0.01 - 371 814
650.0 0.21 0.25 0.25 0.01 - 1669 2562
655.0 0.14 0.17 0.17 0.01 - 354 1088
657.5 0.12 0.16 0.13 0.01 - 252 343
660.0 0.1 0.13 0.11 0.01 - 1579 1797
665.0 0.08 0.1 0.08 0.01 - 1028 522

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
580.0 0.25 0.3 0.3 0.01 - 393 1136
585.0 0.38 0.54 0.4 0.01 - 150 443
587.5 0.49 0.57 0.55 0.01 - 525 392
590.0 0.62 0.76 0.67 0.01 - 232 977
592.5 0.8 0.95 0.95 0.01 - 184 613
595.0 1.03 1.2 1.12 0.01 - 222 992
597.5 1.31 1.55 1.31 0.01 - 218 670
600.0 1.76 1.89 1.81 0.01 - 828 1510
602.5 2.15 2.49 2.3 0.01 - 262 393
605.0 2.68 3.0 2.77 0.01 - 198 2084
607.5 3.4 3.8 3.46 0.01 - 247 579
610.0 4.3 4.65 4.3 0.01 - 347 4383
612.5 5.15 5.75 5.6 0.01 -8.839587395392812e-10 214 2866
615.0 6.25 6.95 6.75 0.01 -0.9998702186006555 355 1896
617.5 7.5 8.15 8.06 0.01 -1.0 199 699
620.0 8.9 9.75 9.44 0.01 -1.0 639 1871
622.5 10.25 11.6 11.52 0.01 -1.0 258 756
625.0 11.85 13.25 12.65 0.01 -1.0 253 586
627.5 13.8 14.8 13.8 0.01 -1.0 292 59
630.0 15.5 17.3 16.35 0.01 -1.0 279 172
632.5 17.45 19.95 19.45 0.01 -1.0 464 47
635.0 19.55 21.95 20.4 0.01 -1.0 234 86
637.5 20.35 26.95 25.87 0.01 -1.0 73 7
640.0 24.1 26.9 25.75 0.01 -1.0 222 116
642.5 26.25 31.65 29.08 0.01 -1.0 180 17
645.0 28.95 32.55 31.08 0.01 -1.0 112 30
647.5 29.95 36.45 35.0 0.01 -1.0 49 4
650.0 34.35 37.5 36.21 0.01 -1.0 176 53
652.5 34.9 41.35 37.82 0.01 -1.0 100 8
655.0 39.15 42.25 39.53 0.01 -1.0 35 4
657.5 39.85 46.3 43.53 0.01 -1.0 5 3
660.0 42.55 47.0 46.4 0.01 -1.0 133 208
662.5 44.8 51.25 39.16 0.01 -1.0 26 4
665.0 47.3 53.75 46.44 0.01 -1.0 43 15
667.5 49.8 56.25 40.35 0.01 -1.0 3 -
670.0 52.3 58.75 57.05 0.01 -1.0 13 8
672.5 54.8 61.25 52.17 0.01 -1.0 6 5
675.0 57.3 63.75 49.88 0.01 -1.0 23 -
677.5 59.8 66.25 64.47 0.01 -1.0 6 8
680.0 62.9 66.3 62.09 0.01 -1.0 5 5
690.0 72.3 78.75 70.16 0.01 -1.0 19 2
695.0 77.3 83.75 73.0 0.01 -1.0 21 -
697.5 79.8 86.25 77.34 0.01 -1.0 - 3
700.0 82.45 88.75 86.9 0.01 -1.0 - 36

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.