Options Analytics

Options Chain

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

Spot: 708.88

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
610.0 105.2 107.43 108.85 0.01 1.0 1 1
620.0 95.2 97.44 100.46 0.01 1.0 1 -
635.0 80.23 82.09 83.68 0.01 1.0 13 13
650.0 65.2 67.44 69.45 0.01 1.0 2 -
652.0 63.25 65.14 65.93 0.01 1.0 1 1
654.0 61.48 62.69 62.61 0.01 1.0 1 1
660.0 55.47 56.7 58.79 0.01 1.0 31 31
665.0 50.26 51.7 54.21 0.01 1.0 86 -
670.0 45.61 46.7 46.02 0.01 1.0 24 35
671.0 44.48 45.7 49.59 0.01 1.0 1 -
673.0 42.48 43.7 36.4 0.01 1.0 2 -
674.0 41.26 42.7 44.7 0.01 1.0 13 13
675.0 40.48 41.7 34.68 0.01 1.0 5 -
676.0 39.47 40.71 33.9 0.01 1.0 1 -
677.0 38.44 39.71 40.85 0.01 1.0 14 13
679.0 36.44 37.98 31.25 0.01 1.0 2 -
680.0 35.44 36.76 36.04 0.01 1.0 142 42
681.0 34.52 35.5 38.08 0.01 1.0 1 -
685.0 30.52 31.5 33.86 0.01 1.0 1 -
686.0 29.54 30.5 31.82 0.01 1.0 1 -
687.0 28.54 29.5 22.67 0.01 1.0 1 -
688.0 27.55 28.51 28.97 0.01 1.0 1 -
689.0 26.59 27.51 28.89 0.01 1.0 2 1
690.0 25.91 26.78 26.2 0.01 1.0 104 100
691.0 24.57 25.51 26.9 0.01 1.0 10 -
692.0 23.58 24.52 25.63 0.01 1.0 6 -
693.0 22.6 23.52 23.59 0.01 1.0 33 82
694.0 21.63 22.53 20.98 0.01 1.0 22 16
695.0 20.65 21.53 21.7 0.01 1.0 85 357
696.0 19.73 20.54 22.18 0.01 1.0 13 3
697.0 18.67 19.51 19.26 0.01 1.0 6 2
698.0 17.66 18.52 18.48 0.01 1.0 26 30
699.0 16.71 17.58 17.73 0.01 1.0 21 54
700.0 15.83 16.6 16.55 0.01 1.0 155 122
701.0 15.04 15.58 15.23 0.01 1.0 34 70
702.0 14.25 14.65 14.2 0.01 1.0 24 53
703.0 12.84 13.65 13.59 0.01 1.0 24 11
704.0 11.9 12.7 12.36 0.01 1.0 159 104
705.0 11.45 11.8 11.45 0.01 1.0 160 91
706.0 10.02 10.83 10.53 0.01 1.0 218 214
707.0 9.53 9.96 9.88 0.01 1.0 379 156
708.0 8.86 9.0 8.83 0.01 1.0 236 152
709.0 8.0 8.15 7.97 0.01 1.0 278 345
710.0 7.17 7.32 7.1 0.01 1.0 1324 888
711.0 6.36 6.51 6.34 0.01 0.9999999966222747 423 714
712.0 5.59 5.72 5.72 0.01 0.8603660339128892 793 2473
713.0 4.87 4.95 4.7 0.01 0.00014373032776043848 2089 6351
714.0 4.19 4.21 4.22 0.01 5.551115123125783e-17 1180 7618
715.0 3.54 3.57 3.57 0.01 - 2943 20438
716.0 2.94 2.97 2.93 0.01 - 3045 33991
717.0 2.38 2.4 2.39 0.01 - 4463 56217
718.0 1.89 1.9 1.9 0.01 - 2377 36059
719.0 1.44 1.45 1.44 0.01 - 3341 27981
720.0 1.09 1.1 1.1 0.01 - 7761 40531
721.0 0.79 0.8 0.79 0.01 - 2926 12407
722.0 0.56 0.57 0.56 0.01 - 8956 14390
723.0 0.38 0.4 0.39 0.01 - 3133 11268
724.0 0.25 0.26 0.25 0.01 - 2729 7847
725.0 0.16 0.17 0.17 0.01 - 4881 11760
726.0 0.1 0.11 0.1 0.01 - 1907 6560
727.0 0.06 0.07 0.07 0.01 - 1853 4316
728.0 0.04 0.05 0.04 0.01 - 2301 5400

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
690.0 0.03 0.04 0.03 0.01 - 1723 2795
692.0 0.04 0.05 0.04 0.01 - 2320 1216
693.0 0.05 0.06 0.06 0.01 - 1316 1534
694.0 0.05 0.06 0.05 0.01 - 1490 2207
695.0 0.06 0.07 0.06 0.01 - 1585 2232
696.0 0.07 0.08 0.06 0.01 - 1098 1635
697.0 0.07 0.09 0.09 0.01 - 2800 3638
698.0 0.08 0.09 0.08 0.01 - 2492 3329
699.0 0.1 0.11 0.1 0.01 - 1636 2414
700.0 0.12 0.13 0.13 0.01 - 3348 6612
701.0 0.14 0.15 0.14 0.01 - 1871 2889
702.0 0.17 0.18 0.17 0.01 - 1779 2806
703.0 0.21 0.22 0.21 0.01 - 3317 4012
704.0 0.25 0.27 0.27 0.01 - 1197 3505
705.0 0.31 0.33 0.31 0.01 - 4389 8491
706.0 0.39 0.41 0.4 0.01 - 4029 7583
707.0 0.48 0.51 0.5 0.01 - 5559 10635
708.0 0.61 0.62 0.61 0.01 - 3215 7801
709.0 0.75 0.76 0.75 0.01 - 3040 9343
710.0 0.92 0.93 0.92 0.01 - 6474 31022
711.0 1.11 1.13 1.13 0.01 -3.3777253216626946e-09 2563 8996
712.0 1.34 1.36 1.32 0.01 -0.13963396608711076 2011 10765
713.0 1.6 1.62 1.61 0.01 -0.9998562696722395 2936 17322
714.0 1.91 1.93 1.9 0.01 -1.0 2557 27221
715.0 2.25 2.28 2.26 0.01 -1.0 5992 49028
716.0 2.65 2.67 2.65 0.01 -1.0 4434 48153
717.0 3.09 3.12 3.08 0.01 -1.0 3608 49008
718.0 3.59 3.62 3.6 0.01 -1.0 2646 29705
719.0 4.15 4.19 4.08 0.01 -1.0 1622 14004
720.0 4.71 4.85 4.69 0.01 -1.0 2527 10265
721.0 5.41 5.55 5.51 0.01 -1.0 779 2158
722.0 6.17 6.32 6.27 0.01 -1.0 760 3725
723.0 6.92 7.23 7.19 0.01 -1.0 660 1457
724.0 7.79 8.21 8.0 0.01 -1.0 476 1305
725.0 8.71 9.18 9.3 0.01 -1.0 587 1354
726.0 9.44 9.94 9.61 0.01 -1.0 177 477
727.0 10.62 11.04 10.87 0.01 -1.0 55 455
728.0 11.3 12.09 11.72 0.01 -1.0 5 496
729.0 12.31 13.09 13.0 0.01 -1.0 4 81
730.0 13.29 14.1 13.95 0.01 -1.0 16 261
731.0 14.29 15.1 14.62 0.01 -1.0 1 79
732.0 15.3 16.09 15.61 0.01 -1.0 1 29
733.0 16.3 17.09 16.63 0.01 -1.0 1 4
734.0 17.3 18.09 18.14 0.01 -1.0 - 1
735.0 18.58 19.09 18.44 0.01 -1.0 5 20
738.0 21.12 22.09 22.93 0.01 -1.0 - 1
743.0 25.99 27.09 26.42 0.01 -1.0 - 3
745.0 28.31 29.09 27.99 0.01 -1.0 - 1
750.0 32.99 34.09 30.91 0.01 -1.0 476 -

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.