Options Analytics

Options Chain

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

Spot: 659.15

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
562.5 95.15 98.4 97.18 0.01 1.0 32 27
565.0 91.7 96.45 94.78 0.01 1.0 188 29
567.5 89.85 93.3 96.0 0.01 1.0 122 24
570.0 87.95 90.8 89.9 0.01 1.0 313 24
572.5 84.2 89.0 86.16 0.01 1.0 51 17
575.0 82.65 85.7 86.75 0.01 1.0 442 19
577.5 79.1 84.2 81.81 0.01 1.0 99 36
580.0 77.65 80.2 79.28 0.01 1.0 581 31
582.5 74.55 79.0 79.05 0.01 1.0 14 14
585.0 71.8 76.35 75.0 0.01 1.0 487 24
587.5 69.5 74.0 70.81 0.01 1.0 32 7
590.0 67.2 71.45 70.53 0.01 1.0 1227 19
592.5 64.8 68.7 66.75 0.01 1.0 55 28
595.0 62.55 65.95 63.75 0.01 1.0 249 7
600.0 58.0 60.85 59.53 0.01 1.0 1669 94
602.5 53.8 59.05 62.8 0.01 1.0 53 6
605.0 52.8 55.95 53.73 0.01 1.0 387 40
607.5 49.75 53.65 52.36 0.01 1.0 86 29
610.0 47.8 51.15 48.36 0.01 1.0 873 172
615.0 42.8 44.95 43.95 0.01 1.0 359 42
617.5 40.35 42.45 40.75 0.01 1.0 645 4
620.0 38.8 39.9 39.5 0.01 1.0 1312 53
622.5 35.1 37.5 38.0 0.01 1.0 655 16
625.0 33.1 36.35 33.75 0.01 1.0 1440 437
627.5 30.1 32.55 32.05 0.01 1.0 88 32
630.0 29.35 31.4 30.13 0.01 1.0 1519 70
632.5 26.7 27.6 26.48 0.01 1.0 78 52
635.0 24.4 25.1 24.56 0.01 1.0 1545 91
637.5 22.0 22.75 22.22 0.01 1.0 87 61
640.0 19.8 21.6 19.85 0.01 1.0 2050 338
642.5 17.3 18.05 17.7 0.01 1.0 58 96
645.0 14.35 16.8 14.93 0.01 1.0 947 183
647.5 12.45 14.65 13.15 0.01 1.0 57 102
650.0 10.95 11.65 11.15 0.01 1.0 1757 1831
652.5 9.1 9.5 9.15 0.01 1.0 131 787
655.0 7.3 8.45 7.54 0.01 1.0 544 3480
657.5 5.85 6.1 6.0 0.01 0.9999999999956217 76 5827
660.0 4.6 4.9 4.75 0.01 0.15645875485779953 1343 11174
662.5 3.45 3.8 3.52 0.01 - 337 3795
665.0 2.65 2.76 2.65 0.01 - 624 10695
667.5 1.86 1.97 1.95 0.01 - 307 6817
670.0 1.34 1.42 1.4 0.01 - 2931 13933
672.5 0.92 0.97 0.94 0.01 - 1643 3993
675.0 0.64 0.68 0.64 0.01 - 3535 9225
677.5 0.46 0.48 0.47 0.01 - 1046 4076
680.0 0.33 0.35 0.35 0.01 - 5093 9440
682.5 0.24 0.27 0.26 0.01 - 2081 3921
685.0 0.19 0.21 0.21 0.01 - 3477 5662
687.5 0.16 0.18 0.16 0.01 - 901 3006
692.5 0.1 0.14 0.13 0.01 - 613 940
695.0 0.09 0.11 0.09 0.01 - 3466 3629
700.0 0.07 0.09 0.07 0.01 - 8233 7618
710.0 0.03 0.04 0.04 0.01 - 2919 954
715.0 0.03 0.04 0.03 0.01 - 1230 1742

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
620.0 0.1 0.13 0.11 0.01 - 2079 682
625.0 0.14 0.17 0.16 0.01 - 1547 641
627.5 0.15 0.2 0.17 0.01 - 654 348
630.0 0.21 0.23 0.21 0.01 - 2059 2603
632.5 0.25 0.28 0.25 0.01 - 907 814
635.0 0.31 0.35 0.34 0.01 - 1079 2725
637.5 0.4 0.44 0.41 0.01 - 1073 1173
640.0 0.53 0.55 0.55 0.01 - 1723 6626
642.5 0.7 0.75 0.71 0.01 - 430 3793
645.0 0.88 0.99 0.94 0.01 - 1242 3942
647.5 1.23 1.32 1.28 0.01 - 378 2355
650.0 1.65 1.77 1.74 0.01 - 2566 7834
652.5 2.08 2.4 2.32 0.01 - 987 3049
655.0 3.0 3.15 3.11 0.01 - 1526 6292
657.5 3.9 4.15 4.05 0.01 -4.378220008760536e-12 545 4126
660.0 5.1 5.35 5.24 0.01 -0.8435412451422004 2989 11789
662.5 6.45 6.75 6.58 0.01 -1.0 603 4056
665.0 8.0 8.35 8.1 0.01 -1.0 2576 5808
667.5 9.7 10.15 9.92 0.01 -1.0 653 1993
670.0 11.6 12.1 11.9 0.01 -1.0 1650 3423
672.5 13.2 14.5 14.0 0.01 -1.0 678 1677
675.0 15.4 16.55 16.21 0.01 -1.0 1145 1337
677.5 17.0 18.85 18.6 0.01 -1.0 769 750
680.0 20.45 21.4 21.11 0.01 -1.0 830 370
682.5 21.6 25.05 23.58 0.01 -1.0 178 27
685.0 25.4 27.2 26.03 0.01 -1.0 685 54
687.5 27.85 28.6 28.36 0.01 -1.0 231 47
690.0 30.4 32.05 29.8 0.01 -1.0 490 56
692.5 32.4 33.8 31.6 0.01 -1.0 144 22
695.0 34.1 37.55 35.9 0.01 -1.0 137 30
697.5 37.4 38.65 38.31 0.01 -1.0 29 20
700.0 40.25 41.2 40.96 0.01 -1.0 172 60
710.0 48.55 53.2 51.41 0.01 -1.0 14 12
712.5 51.95 55.0 55.56 0.01 -1.0 4 4
715.0 53.75 58.1 55.15 0.01 -1.0 4 11
717.5 56.95 60.0 60.3 0.01 -1.0 10 39
720.0 58.45 63.1 63.95 0.01 -1.0 34 102
722.5 60.45 65.55 62.45 0.01 -1.0 1 3
725.0 63.75 68.1 65.22 0.01 -1.0 35 148
727.5 66.25 70.6 71.35 0.01 -1.0 10 30
730.0 68.7 73.1 73.85 0.01 -1.0 14 42
732.5 71.2 75.65 72.45 0.01 -1.0 29 87
735.0 74.85 78.3 75.15 0.01 -1.0 21 55

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.