Options Analytics

Options Chain

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

Spot: 705.06

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
600.0	99.55	103.16	127.3	0.7837	0.9912	0.0005	-0.1131	0.0153	0.0163	-	2
610.0	89.57	93.06	115.87	0.6916	0.9889	0.0007	-0.1341	0.0188	0.0165	4	1
620.0	79.6	83.21	126.38	0.6561	0.9856	0.0009	-0.1608	0.0235	0.0167	1	-
625.0	74.63	78.25	119.78	0.6304	0.9835	0.0011	-0.177	0.0265	0.0168	1	-
630.0	69.66	73.28	77.05	0.6016	0.981	0.0013	-0.1956	0.0299	0.0169	6	5
640.0	59.71	63.36	95.62	0.5414	0.9742	0.0018	-0.2419	0.0388	0.017	31	-
645.0	54.75	58.41	75.74	0.5121	0.9696	0.0022	-0.2711	0.0445	0.0171	30	1
650.0	49.99	53.47	94.71	0.4994	0.9637	0.0027	-0.3054	0.0515	0.0171	1	-
655.0	44.85	48.54	83.17	0.4525	0.9562	0.0033	-0.3464	0.0599	0.0171	16	-
660.0	41.3	42.0	41.5	0.4044	0.9465	0.0041	-0.3959	0.0705	0.017	8	34
665.0	34.82	38.74	38.68	0.3813	0.9335	0.0052	-0.457	0.0834	0.0169	15	15
670.0	31.0	33.89	68.18	0.4048	0.9156	0.0066	-0.5338	0.1	0.0167	9	-
675.0	25.19	29.14	41.86	0.3325	0.8904	0.0086	-0.632	0.121	0.0164	6	5
680.0	22.0	24.64	22.66	0.364	0.8543	0.0111	-0.7563	0.1472	0.0158	27	24
685.0	16.68	19.8	17.86	0.3026	0.8028	0.0143	-0.9057	0.1781	0.0149	43	512
686.0	15.78	19.25	24.18	0.3061	0.7902	0.015	-0.9376	0.1846	0.0147	-	5
687.0	15.09	18.2	15.85	0.301	0.7769	0.0157	-0.9697	0.1912	0.0145	2	3
688.0	14.15	17.63	19.7	0.3012	0.7627	0.0164	-1.0018	0.1979	0.0142	-	1
689.0	13.39	16.85	19.99	0.2998	0.7476	0.0171	-1.0335	0.2044	0.014	-	3
690.0	13.75	15.39	14.21	0.3081	0.7318	0.0178	-1.0645	0.2107	0.0137	51	553
691.0	12.33	14.49	14.42	0.2871	0.715	0.0185	-1.0944	0.217	0.0134	-	52
692.0	11.53	13.75	13.73	0.2838	0.6975	0.0192	-1.1228	0.223	0.013	1	10
693.0	11.69	13.59	32.74	0.2803	0.6791	0.0198	-1.1491	0.2286	0.0127	4	8
694.0	10.98	12.85	12.51	0.278	0.66	0.0204	-1.173	0.2338	0.0124	-	18
695.0	10.28	10.96	10.46	0.2798	0.6401	0.021	-1.1938	0.2386	0.012	45	68
696.0	9.0	11.5	9.92	0.2775	0.6196	0.0216	-1.2111	0.2429	0.0116	-	23
697.0	7.8	11.37	9.29	0.2744	0.5984	0.0221	-1.2245	0.2465	0.0112	1	45
698.0	7.08	10.17	8.51	0.2721	0.5766	0.0226	-1.2334	0.2495	0.0108	2	127
699.0	7.35	9.12	8.03	0.2705	0.5543	0.0229	-1.2374	0.2518	0.0104	-	71
700.0	7.2	7.4	7.34	0.2665	0.5314	0.0233	-1.2362	0.2533	0.01	30	894
701.0	6.34	7.25	6.79	0.2638	0.5082	0.0236	-1.2296	0.254	0.0096	-	495
702.0	6.0	7.19	6.26	0.2622	0.4844	0.0238	-1.2172	0.2539	0.0091	2	797
703.0	5.48	7.01	5.7	0.2598	0.4604	0.0239	-1.199	0.2529	0.0087	115	1728
704.0	3.96	7.41	5.18	0.2573	0.436	0.0239	-1.1752	0.2509	0.0082	8	1677
705.0	4.67	4.93	4.67	0.2549	0.4114	0.0239	-1.1455	0.2479	0.0078	14	11140
706.0	4.22	4.36	4.24	0.2524	0.3866	0.0238	-1.1103	0.244	0.0073	1	4576
707.0	3.79	3.91	3.85	0.2497	0.3618	0.0235	-1.07	0.2391	0.0068	1	6301
708.0	3.11	4.25	3.4	0.2464	0.337	0.0232	-1.0248	0.2331	0.0064	1	11575
709.0	3.0	3.13	3.05	0.2444	0.3125	0.0227	-0.9754	0.2263	0.0059	-	12076
710.0	2.47	2.77	2.76	0.2418	0.2883	0.0221	-0.9222	0.2184	0.0054	15	26205
711.0	2.1	3.8	2.38	0.2392	0.2646	0.0214	-0.866	0.2097	0.005	6	7051
712.0	1.82	2.16	2.06	0.2357	0.2415	0.0207	-0.8076	0.2002	0.0046	15	11115
713.0	1.59	1.89	1.76	0.2324	0.2193	0.0198	-0.7478	0.1899	0.0041	5	13494
714.0	1.5	2.74	1.52	0.2302	0.198	0.0188	-0.6875	0.1793	0.0037	2	15009
715.0	1.2	1.42	1.35	0.2288	0.1778	0.0177	-0.6275	0.168	0.0034	15	32487
716.0	0.97	1.44	1.19	0.2266	0.1588	0.0167	-0.5688	0.1566	0.003	16	16769
717.0	0.73	1.07	0.98	0.2252	0.1411	0.0155	-0.5122	0.1452	0.0027	11	15161
718.0	0.63	0.83	0.84	0.2223	0.1248	0.0144	-0.4585	0.1337	0.0024	42	19593
719.0	0.7	0.76	0.76	0.2215	0.1099	0.0132	-0.4082	0.1227	0.0021	3	11737
720.0	0.6	0.64	0.62	0.2222	0.0965	0.0121	-0.3618	0.1119	0.0018	80	49981
721.0	0.48	0.6	0.55	0.2199	0.0845	0.011	-0.3196	0.1018	0.0016	4	14029
722.0	0.2	0.56	0.45	0.2198	0.0739	0.0099	-0.2818	0.0923	0.0014	5	14430
723.0	0.05	0.41	0.41	0.2199	0.0646	0.009	-0.2482	0.0834	0.0012	23	21700
724.0	0.32	0.34	0.32	0.2208	0.0565	0.008	-0.2188	0.0755	0.0011	12	65647
725.0	0.28	0.31	0.3	0.2224	0.0496	0.0072	-0.1932	0.0682	0.0009	77	122402
726.0	0.01	0.27	0.26	0.2232	0.0436	0.0065	-0.1712	0.0617	0.0008	38	26863
727.0	0.14	0.24	0.22	0.2248	0.0384	0.0058	-0.1521	0.0559	0.0007	95	24402
728.0	0.15	0.45	0.2	0.2258	0.0341	0.0052	-0.1358	0.0508	0.0006	732	17724
729.0	0.14	0.45	0.19	0.2281	0.0303	0.0047	-0.1218	0.0462	0.0006	31	15494
730.0	0.1	0.16	0.16	0.2287	0.0271	0.0043	-0.1098	0.0422	0.0005	396	47675
731.0	0.1	0.15	0.14	0.2311	0.0243	0.0039	-0.0994	0.0386	0.0004	54	14063
733.0	0.09	0.1	0.1	0.2325	0.0198	0.0032	-0.0825	0.0326	0.0004	189	26040
735.0	0.08	0.1	0.09	0.2428	0.0164	0.0026	-0.0694	0.0278	0.0003	643	24999
737.0	0.06	0.13	0.08	0.2461	0.0137	0.0022	-0.0592	0.0239	0.0002	393	7789
738.0	0.05	0.08	0.08	0.2468	0.0126	0.002	-0.0549	0.0222	0.0002	709	8291
740.0	0.05	0.07	0.05	0.2552	0.0107	0.0017	-0.0475	0.0193	0.0002	1258	15685
741.0	0.04	0.45	0.05	0.2578	0.0099	0.0016	-0.0444	0.0181	0.0002	1155	4970
742.0	0.01	0.12	0.03	0.2632	0.0092	0.0015	-0.0415	0.0169	0.0002	826	4985
743.0	0.03	0.05	0.03	0.2616	0.0085	0.0014	-0.039	0.0159	0.0002	542	6064
744.0	0.03	0.05	0.04	0.267	0.008	0.0013	-0.0367	0.0149	0.0001	884	5011
745.0	0.04	0.1	0.04	0.2761	0.0074	0.0012	-0.0346	0.0141	0.0001	2745	5729
746.0	0.01	0.05	0.05	0.2687	0.007	0.0011	-0.0326	0.0133	0.0001	1050	2476
747.0	0.02	0.18	0.02	0.2786	0.0065	0.001	-0.0309	0.0126	0.0001	566	1938
748.0	0.02	0.04	0.03	0.279	0.0061	0.001	-0.0293	0.0119	0.0001	1060	1793
749.0	0.01	0.04	0.01	0.2786	0.0058	0.0009	-0.0278	0.0113	0.0001	591	2938
750.0	0.03	0.04	0.06	0.2941	0.0054	0.0008	-0.0265	0.0107	0.0001	4049	8891
751.0	0.01	0.04	0.02	0.2886	0.0052	0.0008	-0.0253	0.0102	0.0001	394	1744
752.0	0.01	0.03	0.03	0.287	0.0049	0.0007	-0.0241	0.0097	0.0001	936	1905
753.0	0.01	1.3	0.02	0.2986	0.0046	0.0007	-0.0231	0.0092	0.0001	504	2128
755.0	0.01	0.74	0.03	0.3015	0.0042	0.0006	-0.0212	0.0084	0.0001	764	738
757.0	0.01	0.04	0.01	0.3112	0.0038	0.0006	-0.0196	0.0077	0.0001	827	409
760.0	0.01	0.04	0.02	0.3255	0.0033	0.0005	-0.0176	0.0068	0.0001	1465	851
764.0	0.01	1.42	0.01	0.3352	0.0028	0.0004	-0.0154	0.0058	-	2097	237

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
610.0	0.08	0.17	0.13	0.6717	-0.0112	0.0007	-0.1341	0.0188	-0.0002	116	2554
620.0	0.16	0.21	0.18	0.6196	-0.0144	0.0009	-0.1608	0.0235	-0.0003	23	1849
630.0	0.25	0.26	0.25	0.5753	-0.019	0.0013	-0.1956	0.0299	-0.0004	46	1226
640.0	0.31	0.33	0.33	0.5207	-0.0258	0.0018	-0.242	0.0388	-0.0005	695	3046
645.0	0.35	0.39	0.39	0.4962	-0.0305	0.0022	-0.2711	0.0445	-0.0006	73	1972
650.0	0.36	0.47	0.44	0.4721	-0.0363	0.0027	-0.3055	0.0515	-0.0007	1035	3422
660.0	0.47	0.77	0.59	0.4171	-0.0536	0.0041	-0.396	0.0705	-0.001	101	3751
665.0	0.69	0.75	0.73	0.39	-0.0666	0.0052	-0.4572	0.0834	-0.0012	169	4963
670.0	0.75	0.93	0.86	0.3639	-0.0845	0.0066	-0.5342	0.1	-0.0015	904	4933
675.0	0.09	1.48	1.11	0.3398	-0.1097	0.0086	-0.6326	0.1211	-0.0019	416	8380
680.0	1.36	1.52	1.5	0.3198	-0.1459	0.0111	-0.7573	0.1473	-0.0025	493	14732
685.0	2.1	2.16	2.14	0.3048	-0.1976	0.0143	-0.9074	0.1782	-0.0033	262	12366
686.0	1.22	3.67	2.25	0.3012	-0.2101	0.015	-0.9395	0.1847	-0.0035	10	4147
687.0	2.41	2.6	2.51	0.2986	-0.2235	0.0157	-0.9718	0.1914	-0.0035	23	3599
688.0	2.15	2.73	2.67	0.2966	-0.2378	0.0164	-1.0042	0.198	-0.0038	20	4489
689.0	1.44	4.13	2.86	0.2936	-0.2529	0.0171	-1.0361	0.2045	-0.0041	59	4693
690.0	3.04	3.13	3.13	0.2917	-0.2688	0.0178	-1.0674	0.2108	-0.0044	526	14992
691.0	1.92	3.4	3.3	0.2886	-0.2856	0.0186	-1.0976	0.2172	-0.0043	122	5046
692.0	3.0	3.6	3.6	0.2866	-0.3032	0.0192	-1.1263	0.2231	-0.0046	86	3964
693.0	2.4	3.88	3.87	0.2839	-0.3217	0.0199	-1.153	0.2287	-0.005	111	7382
694.0	4.06	4.19	4.11	0.2819	-0.3409	0.0205	-1.1771	0.234	-0.0048	249	4224
695.0	4.37	4.51	4.51	0.28	-0.3608	0.0211	-1.1984	0.2387	-0.0052	516	13290
696.0	4.69	4.95	4.72	0.2783	-0.3815	0.0217	-1.2161	0.2429	-0.0056	1435	6157
697.0	5.06	5.15	5.19	0.2744	-0.4027	0.0222	-1.2297	0.2465	-0.006	237	8373
698.0	5.01	5.47	5.44	0.272	-0.4246	0.0226	-1.239	0.2495	-0.0057	309	7690
699.0	5.77	7.28	5.77	0.2706	-0.4471	0.023	-1.2434	0.2518	-0.0061	82	5823
700.0	6.2	6.4	6.2	0.2677	-0.47	0.0234	-1.2425	0.2533	-0.0066	651	41355
701.0	6.62	6.82	6.71	0.2659	-0.4934	0.0237	-1.2361	0.2538	-0.0061	162	11140
702.0	5.72	7.2	7.17	0.2631	-0.5173	0.0239	-1.224	0.2537	-0.0066	784	15871
703.0	7.38	7.74	7.66	0.2608	-0.5415	0.024	-1.206	0.2527	-0.007	235	8397
704.0	6.71	9.62	8.17	0.2587	-0.566	0.0241	-1.1822	0.2504	-0.0064	163	10212
705.0	7.39	10.8	8.72	0.2568	-0.5908	0.024	-1.1526	0.2475	-0.0069	8761	35463
706.0	8.79	9.61	9.14	0.2543	-0.6157	0.0239	-1.1173	0.2432	-0.0061	408	18494
707.0	9.06	9.95	9.78	0.2509	-0.6407	0.0236	-1.0767	0.2382	-0.0066	299	18661
708.0	9.96	10.56	10.39	0.2483	-0.6656	0.0233	-1.0312	0.2325	-0.007	550	21061
709.0	9.28	11.08	10.85	0.2432	-0.6903	0.0228	-0.9812	0.2248	-0.0061	507	17086
710.0	11.26	11.8	11.9	0.2366	-0.7146	0.0222	-0.9274	0.2172	-0.0066	1463	32957
711.0	10.97	13.87	11.95	0.2687	-0.7384	0.0215	-0.8707	0.2084	-0.0055	312	13327
712.0	12.56	14.8	13.18	0.2693	-0.7616	0.0207	-0.8112	0.1983	-0.006	958	12670
713.0	12.32	15.46	13.75	0.2417	-0.7839	0.0198	-0.7506	0.1886	-0.0064	671	11587
714.0	13.0	16.16	14.58	0.2359	-0.8053	0.0188	-0.689	0.1765	-0.0052	668	12710
715.0	14.07	16.0	14.06	0.2132	-0.8255	0.0178	-0.628	0.1661	-0.0056	1929	25449
716.0	14.6	17.76	16.21	0.2327	-0.8446	0.0166	-0.5681	0.154	-0.0045	1065	15782
717.0	15.24	18.9	17.04	0.2352	-0.8622	0.0155	-0.5103	0.1426	-0.0048	371	11952
718.0	16.04	19.43	16.84	0.2198	-0.8786	0.0143	-0.4557	0.1316	-0.0037	1240	12123
719.0	16.94	20.42	18.76	0.2242	-0.8934	0.0131	-0.4042	0.1193	-0.004	499	11604
720.0	18.17	21.34	19.51	0.2226	-0.9067	0.012	-0.357	0.1096	-0.0042	3714	33081
721.0	18.68	22.09	18.53	0.2121	-0.9186	0.0108	-0.3141	0.0982	-0.0032	605	7707
722.0	19.63	22.66	21.37	0.1852	-0.9291	0.0098	-0.2757	0.0894	-0.0034	3576	10034
723.0	20.52	23.9	21.24	0.2038	-0.9382	0.0088	-0.2417	0.0807	-0.0024	1077	8467
724.0	21.46	25.24	22.5	0.2314	-0.9462	0.0079	-0.212	0.0719	-0.0026	566	10190
725.0	22.65	25.09	23.94	0.2397	-0.953	0.0071	-0.1862	0.0656	-0.0027	3866	18514
726.0	23.35	27.13	23.76	0.2303	-0.9588	0.0063	-0.1641	0.0589	-0.0018	357	8089
727.0	24.18	28.04	26.0	0.2118	-0.9638	0.0057	-0.1451	0.0526	-0.0019	450	6481
728.0	25.28	29.0	27.31	0.2254	-0.9681	0.0051	-0.1288	0.0482	-0.002	859	4517
729.0	26.14	29.98	28.74	0.2105	-0.9717	0.0046	-0.115	0.0439	-0.0013	440	3478
730.0	27.13	30.93	29.13	0.2048	-0.9748	0.0041	-0.1031	0.0394	-0.0014	9750	12854
731.0	28.22	31.94	30.06	0.2293	-0.9775	0.0037	-0.0929	0.0359	-0.0014	798	2262
732.0	29.12	32.77	23.21	0.01	-0.9798	0.0034	-0.084	0.0332	-0.0015	829	1553
733.0	30.21	33.94	31.92	0.2402	-0.9818	0.003	-0.0763	0.0306	-0.001	385	678
734.0	31.11	34.74	25.5	0.01	-0.9835	0.0028	-0.0697	0.0279	-0.001	313	1228
735.0	32.1	35.84	34.08	0.01	-0.985	0.0025	-0.0638	0.0254	-0.001	1478	1621
736.0	33.2	36.71	34.7	0.01	-0.9863	0.0023	-0.0585	0.0236	-0.001	4597	5224
737.0	33.64	37.71	28.67	0.01	-0.9875	0.0021	-0.0539	0.0221	-0.001	446	528
738.0	34.71	38.72	31.54	0.01	-0.9886	0.0019	-0.0497	0.0207	-0.0006	584	306
739.0	35.62	39.73	36.2	0.01	-0.9895	0.0018	-0.0461	0.019	-0.0007	664	475
740.0	36.56	40.72	38.88	0.01	-0.9903	0.0016	-0.0428	0.0176	-0.0007	4747	1210
741.0	37.81	41.73	40.15	0.01	-0.9911	0.0015	-0.0399	0.0162	-0.0007	513	608
742.0	38.64	42.71	39.72	0.01	-0.9917	0.0014	-0.0372	0.0153	-0.0007	3077	207
743.0	39.64	43.65	42.36	0.01	-0.9923	0.0013	-0.0348	0.0145	-0.0007	1109	197
744.0	41.09	44.73	43.38	0.01	-0.9929	0.0012	-0.0325	0.0137	-0.0007	1342	87
745.0	41.64	45.73	43.69	0.01	-0.9934	0.0011	-0.0306	0.0129	-0.0004	1876	136
746.0	42.56	46.73	44.46	0.01	-0.9938	0.001	-0.0288	0.0121	-0.0004	864	1503
747.0	44.07	47.72	45.72	0.01	-0.9942	0.001	-0.0272	0.0113	-0.0004	275	19
748.0	44.55	48.72	44.89	0.01	-0.9945	0.0009	-0.0258	0.0106	-0.0004	326	9
749.0	45.7	49.73	43.27	0.01	-0.9949	0.0008	-0.0245	0.0099	-0.0004	93	20
750.0	46.57	50.7	44.59	0.01	-0.9952	0.0008	-0.0232	0.0095	-0.0004	756	60
751.0	47.82	51.72	43.0	0.01	-0.9954	0.0007	-0.0221	0.0091	-0.0005	84	40
752.0	48.6	52.65	29.95	0.01	-0.9957	0.0007	-0.021	0.0087	-0.0005	32	6
753.0	49.73	53.73	46.07	0.01	-0.9959	0.0006	-0.0201	0.0083	-0.0005	28	12
754.0	50.68	54.7	46.16	0.01	-0.9961	0.0006	-0.0192	0.008	-0.0005	14	7
755.0	52.07	55.65	44.93	0.01	-0.9963	0.0006	-0.0184	0.0076	-0.0003	193	24
756.0	52.5	56.72	48.22	0.01	-0.9965	0.0005	-0.0176	0.0072	-0.0003	15	10
760.0	56.7	60.73	57.75	0.01	-0.9971	0.0004	-0.0151	0.0059	-0.0003	1106	2654
761.0	57.91	61.69	17.94	0.01	-0.9972	0.0004	-0.0146	0.0057	-0.0003	150	-
765.0	61.57	65.7	35.0	0.01	-0.9976	0.0003	-0.0127	0.005	-0.0003	1	1
770.0	66.75	70.72	46.69	0.01	-0.9981	0.0003	-0.0108	0.0042	-0.0002	-	2
775.0	72.02	75.7	44.61	0.01	-0.9984	0.0002	-0.0094	0.0035	-0.0002	2	2
780.0	76.75	80.72	34.1	0.01	-0.9986	0.0002	-0.0083	0.003	-0.0002	1	-

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.

Menu

Navigation

Options

Options Greeks

Quantitative Tools

Macroeconomics