Options Analytics

Options Chain

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

Spot: 556.71

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
475.0 78.95 86.1 55.92 0.9732 0.9972 26 -
480.0 73.45 81.15 114.7 0.8456 0.9967 8 -
485.0 68.9 76.25 109.77 0.8594 0.9962 9 -
490.0 63.95 70.85 107.22 0.812 0.9956 7 -
492.5 61.4 68.35 45.0 0.7794 0.9952 2 -
495.0 58.95 65.95 90.25 0.7585 0.9948 26 -
497.5 56.4 63.35 38.02 0.7262 0.9943 2 -
500.0 54.15 60.8 52.02 0.7255 0.9938 58 31
502.5 51.45 58.3 44.45 0.6782 0.9932 15 6
505.0 48.6 55.9 45.72 0.6189 0.9924 20 14
507.5 46.5 52.3 45.0 0.4965 0.9915 26 2
510.0 44.0 50.85 36.04 0.6071 0.9903 16 4
512.5 41.45 48.35 22.95 0.5754 0.9888 38 -
515.0 39.0 45.7 29.8 0.5394 0.9869 13 1
517.5 36.5 42.6 24.5 0.4504 0.9843 132 52
520.0 35.2 40.2 32.0 0.5381 0.9809 42 34
522.5 32.9 36.0 36.0 0.3752 0.9764 6 26
525.0 30.8 35.0 29.5 0.5039 0.9703 70 36
527.5 27.9 31.65 23.15 0.392 0.9623 34 18
530.0 24.4 29.6 27.55 0.3154 0.9518 2206 165
532.5 22.95 27.45 23.72 0.3907 0.938 143 71
535.0 21.35 25.0 23.58 0.4064 0.9198 390 249
537.5 18.55 20.85 16.23 0.2719 0.8963 67 126
540.0 17.0 19.3 18.0 0.3378 0.8661 320 680
542.5 14.65 17.5 12.0 0.3353 0.8284 80 148
545.0 13.1 14.35 12.6 0.3084 0.783 243 657
547.5 11.4 12.95 12.55 0.327 0.7306 81 706
550.0 9.3 10.8 9.7 0.3039 0.6729 676 3130
552.5 7.9 8.65 8.23 0.2941 0.6118 177 1355
555.0 6.7 7.2 6.95 0.2996 0.5492 569 2712
557.5 5.45 6.4 5.8 0.3116 0.4865 145 582
560.0 4.55 5.0 4.75 0.3096 0.4246 350 4949
562.5 3.65 3.95 3.8 0.3124 0.3646 336 419
565.0 2.68 3.2 3.04 0.3056 0.3078 576 1747
567.5 2.29 2.54 2.5 0.3143 0.2563 99 783
570.0 1.81 2.16 1.81 0.3231 0.2112 460 2497
572.5 1.35 1.86 1.47 0.3298 0.1731 145 872
575.0 1.02 1.18 1.18 0.3215 0.1412 267 1225
577.5 0.71 0.93 0.82 0.3202 0.115 161 768
580.0 0.64 0.72 0.7 0.3307 0.0936 1873 3156
582.5 0.52 0.58 0.59 0.3395 0.0763 944 596
585.0 0.4 0.46 0.43 0.3441 0.0624 458 1046
587.5 0.29 0.38 0.37 0.3492 0.0513 547 351
590.0 0.24 0.3 0.3 0.3566 0.0425 1024 1790
600.0 0.12 0.16 0.16 0.3957 0.0224 1254 1663

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
525.0 0.15 0.2 0.2 0.3372 -0.0297 159 1609
527.5 0.2 0.27 0.42 0.3308 -0.0377 124 450
530.0 0.28 0.38 0.3 0.3274 -0.0482 284 1007
535.0 0.53 0.61 0.61 0.313 -0.0802 181 1451
540.0 0.95 1.13 1.04 0.3047 -0.134 112 3009
542.5 1.25 1.55 1.29 0.3019 -0.1718 27 670
545.0 1.84 2.24 2.0 0.3113 -0.2174 430 3871
547.5 2.32 2.7 2.59 0.301 -0.2699 114 1655
550.0 3.15 3.45 3.3 0.3026 -0.3277 452 3765
552.5 4.05 4.5 3.7 0.3057 -0.389 88 350
555.0 5.0 5.5 5.38 0.3007 -0.4517 50 213
557.5 5.95 6.9 6.78 0.2978 -0.5147 104 95
560.0 7.4 8.35 8.05 0.3004 -0.5768 298 298
562.5 8.85 10.65 9.05 0.3185 -0.6371 25 9
565.0 10.45 11.9 11.39 0.3024 -0.694 52 19
567.5 12.1 14.0 13.5 0.3044 -0.7457 13 13
570.0 13.95 15.95 18.65 0.2999 -0.7909 159 23
572.5 15.6 19.0 20.38 0.3215 -0.8291 21 4
577.5 19.05 24.7 29.17 0.3448 -0.887 7 4
580.0 21.7 25.3 28.0 0.2465 -0.9083 100 51
582.5 22.5 29.3 30.69 0.2292 -0.9255 27 5
585.0 27.5 31.6 34.18 0.4457 -0.9393 156 123
587.5 28.4 34.05 35.46 0.3619 -0.9503 28 5
590.0 30.4 36.8 39.5 0.357 -0.9589 222 17
592.5 33.05 39.15 41.63 0.378 -0.9657 33 2
595.0 37.25 39.85 37.3 0.3842 -0.9711 102 39
597.5 37.7 44.05 63.96 0.3134 -0.9753 78 -
600.0 40.15 44.85 48.5 0.01 -0.9786 279 32
602.5 42.35 49.15 65.24 0.01 -0.9813 71 -
605.0 45.3 51.2 71.49 0.01 -0.9834 2 -
607.5 48.05 53.7 52.5 0.3772 -0.9852 5 1
610.0 49.9 56.9 72.15 0.4201 -0.9866 2 -
612.5 53.35 59.2 34.66 0.5856 -0.9878 6 -
615.0 54.3 61.65 68.73 0.01 -0.9889 6 3
617.5 57.3 64.1 24.15 0.01 -0.9898 1 -
620.0 60.75 66.6 70.28 0.6176 -0.9906 3 2
622.5 63.45 69.3 87.25 0.6898 -0.9913 2 -
627.5 67.7 74.05 72.47 0.4989 -0.9924 24 6
630.0 70.7 76.65 79.1 0.6924 -0.9929 2 2
632.5 71.7 79.0 54.1 0.01 -0.9934 3 -
635.0 74.25 82.1 55.1 0.6795 -0.9938 7 -
637.5 77.7 84.15 84.77 0.6182 -0.9942 1 1
640.0 79.6 86.65 85.65 0.01 -0.9945 4 4

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.