Options Analytics

Options Chain

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

Spot: 684.23

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
590.0	92.65	95.94	98.16	0.01	0.9978	0.0002	-0.0207	0.0044	0.0161	1	1
595.0	87.65	90.95	94.52	0.01	0.9974	0.0002	-0.0228	0.005	0.0162	1	11
600.0	82.65	85.95	83.28	0.01	0.9971	0.0003	-0.0253	0.0058	0.0164	1	4
605.0	77.51	80.95	95.55	0.01	0.9966	0.0003	-0.0282	0.0066	0.0165	30	-
610.0	72.66	75.96	74.92	0.01	0.996	0.0004	-0.0314	0.0076	0.0166	-	14
620.0	62.67	65.96	83.12	0.01	0.9945	0.0006	-0.0395	0.0102	0.0169	8	-
625.0	57.53	60.97	65.3	0.01	0.9935	0.0007	-0.0446	0.0119	0.017	31	1
630.0	52.67	55.97	54.86	0.01	0.9922	0.0009	-0.0506	0.014	0.0171	1	14
635.0	47.68	50.99	48.71	0.01	0.9905	0.0012	-0.0577	0.0166	0.0172	1	1
640.0	42.68	46.0	44.43	0.01	0.9883	0.0015	-0.0662	0.0199	0.0173	3	37
645.0	37.67	41.0	62.27	0.01	0.9853	0.002	-0.0767	0.0243	0.0174	31	-
650.0	32.64	36.02	39.19	0.01	0.981	0.0027	-0.0912	0.0303	0.0174	1	28
651.0	32.67	35.02	39.32	0.3212	0.9799	0.0029	-0.0949	0.0319	0.0174	-	59
652.0	31.56	33.7	32.2	0.2629	0.9786	0.0031	-0.0992	0.0336	0.0174	-	10
655.0	28.7	31.06	32.0	0.2947	0.9737	0.0039	-0.1156	0.04	0.0174	33	1
656.0	27.72	30.07	53.14	0.2888	0.9716	0.0042	-0.1227	0.0426	0.0174	5	-
659.0	24.75	27.13	30.01	0.2701	0.963	0.0055	-0.1515	0.0528	0.0174	-	7
660.0	23.77	26.16	23.95	0.2649	0.9592	0.0061	-0.1642	0.057	0.0173	4	10
661.0	22.79	25.07	23.28	0.2517	0.9548	0.0067	-0.1788	0.0618	0.0173	-	7
662.0	21.81	24.19	26.0	0.2518	0.9498	0.0074	-0.1954	0.0671	0.0172	-	26
663.0	20.73	22.94	21.21	0.2217	0.944	0.0081	-0.2143	0.0731	0.0171	2	13
664.0	19.87	22.0	24.62	0.2265	0.9374	0.009	-0.2356	0.0796	0.017	-	9
665.0	18.91	21.35	20.6	0.2389	0.9298	0.01	-0.2593	0.0867	0.0169	36	10
666.0	17.96	20.38	18.8	0.2334	0.9212	0.011	-0.2856	0.0946	0.0168	1	9
667.0	16.96	19.16	18.2	0.2134	0.9114	0.0121	-0.3145	0.1028	0.0166	3	8
668.0	16.08	18.59	22.9	0.2285	0.9005	0.0133	-0.3458	0.1118	0.0164	-	22
669.0	15.15	17.71	16.12	0.2259	0.8883	0.0146	-0.3795	0.1213	0.0162	-	5
670.0	14.24	16.81	15.15	0.2225	0.8747	0.016	-0.4153	0.1312	0.016	203	69
671.0	13.34	15.38	14.3	0.2001	0.8597	0.0175	-0.4528	0.1415	0.0157	-	8
672.0	12.47	15.08	13.37	0.2175	0.8431	0.019	-0.4917	0.152	0.0154	-	138
673.0	11.61	14.16	12.54	0.2129	0.8251	0.0206	-0.5314	0.1628	0.0151	4	286
674.0	10.84	12.78	11.8	0.1969	0.8054	0.0222	-0.5713	0.1736	0.0148	-	401
675.0	10.0	12.0	11.0	0.1959	0.7842	0.0238	-0.6108	0.1841	0.0144	39	201
676.0	9.35	11.13	10.26	0.1963	0.7613	0.0254	-0.6489	0.1946	0.014	3	126
677.0	8.34	9.71	9.2	0.173	0.7368	0.027	-0.685	0.2045	0.0136	11	51
678.0	8.35	9.44	8.45	0.2016	0.7106	0.0286	-0.718	0.2139	0.0131	19	151
679.0	7.85	8.03	7.87	0.1895	0.6829	0.0301	-0.7471	0.2225	0.0126	7	254
680.0	7.17	7.3	7.21	0.1883	0.6536	0.0316	-0.7713	0.2301	0.0121	229	2501
681.0	6.49	6.58	6.53	0.1858	0.6228	0.0329	-0.7896	0.2367	0.0115	5	882
682.0	5.82	5.94	5.86	0.1833	0.5905	0.0341	-0.8012	0.2419	0.0109	34	3463
683.0	5.2	5.27	5.27	0.1803	0.5568	0.0352	-0.8053	0.2456	0.0103	33	8278
684.0	4.61	4.7	4.64	0.1774	0.5218	0.036	-0.8012	0.2477	0.0096	32	14033
685.0	4.02	4.08	4.08	0.1738	0.4854	0.0367	-0.7883	0.2479	0.009	438	26775
686.0	3.51	3.56	3.54	0.1714	0.4479	0.0371	-0.7665	0.2461	0.0083	90	19688
687.0	3.01	3.07	3.05	0.168	0.4096	0.0371	-0.7359	0.2419	0.0076	74	17986
688.0	2.55	2.6	2.59	0.1644	0.3707	0.0368	-0.6971	0.2356	0.0069	107	19625
689.0	2.15	2.19	2.16	0.162	0.3319	0.036	-0.6511	0.2267	0.0061	340	16240
690.0	1.77	1.82	1.8	0.1585	0.2936	0.0348	-0.5991	0.2156	0.0054	1699	52803
691.0	1.44	1.49	1.47	0.1553	0.2565	0.0331	-0.5424	0.2025	0.0048	482	16861
692.0	1.16	1.19	1.19	0.1528	0.2211	0.031	-0.4825	0.1874	0.0041	900	18668
693.0	0.92	0.95	0.92	0.1501	0.1878	0.0286	-0.4211	0.171	0.0035	577	13212
694.0	0.71	0.75	0.71	0.1476	0.1571	0.0259	-0.3604	0.1536	0.0029	1277	18786
695.0	0.56	0.59	0.57	0.1463	0.1296	0.023	-0.3029	0.1358	0.0024	1170	27027
696.0	0.43	0.46	0.45	0.145	0.1056	0.0202	-0.2506	0.1185	0.0019	377	8980
697.0	0.33	0.36	0.35	0.1442	0.0853	0.0174	-0.2052	0.1022	0.0016	946	6799
698.0	0.25	0.28	0.27	0.1436	0.0688	0.0148	-0.1674	0.0875	0.0013	657	5772
699.0	0.2	0.22	0.21	0.1443	0.0556	0.0125	-0.1371	0.0749	0.001	511	9366
700.0	0.15	0.17	0.18	0.1449	0.0454	0.0106	-0.1134	0.0642	0.0008	3987	38318
701.0	0.12	0.15	0.15	0.1477	0.0375	0.009	-0.095	0.0555	0.0007	426	3920
702.0	0.09	0.11	0.11	0.1473	0.0314	0.0076	-0.0808	0.0482	0.0006	763	5172
703.0	0.07	0.09	0.08	0.1489	0.0265	0.0065	-0.0693	0.0422	0.0005	291	4320
704.0	0.06	0.08	0.08	0.1526	0.0226	0.0056	-0.06	0.037	0.0004	624	7600
705.0	0.05	0.07	0.05	0.1539	0.0193	0.0048	-0.0521	0.0326	0.0004	4027	7653
707.0	0.04	0.05	0.05	0.1601	0.0144	0.0036	-0.0398	0.0255	0.0003	674	3906
708.0	0.04	0.05	0.05	0.1661	0.0123	0.0031	-0.0346	0.0224	0.0002	959	2808
709.0	0.03	0.04	0.04	0.1667	0.0106	0.0027	-0.0299	0.0197	0.0002	777	2525

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
624.0	0.04	0.05	0.04	0.4058	-0.0063	0.0007	-0.0436	0.0115	-0.0001	-	161
625.0	0.04	0.05	0.04	0.3995	-0.0065	0.0007	-0.0446	0.0119	-0.0001	581	369
628.0	0.05	0.07	0.04	0.3896	-0.0073	0.0008	-0.0481	0.0131	-0.0001	-	135
629.0	0.05	0.07	0.04	0.3832	-0.0076	0.0009	-0.0493	0.0135	-0.0001	-	116
630.0	0.05	0.07	0.04	0.3808	-0.0078	0.0009	-0.0506	0.014	-0.0001	513	297
631.0	0.05	0.07	0.06	0.3742	-0.0082	0.001	-0.0524	0.0146	-0.0001	-	195
632.0	0.06	0.07	0.06	0.3713	-0.0085	0.001	-0.0538	0.0151	-0.0001	-	454
634.0	0.06	0.08	0.05	0.3583	-0.0092	0.0011	-0.0566	0.0162	-0.0002	-	785
635.0	0.06	0.08	0.06	0.352	-0.0095	0.0012	-0.0577	0.0166	-0.0002	652	1297
636.0	0.06	0.08	0.05	0.3455	-0.0099	0.0012	-0.0592	0.0172	-0.0002	-	176
637.0	0.06	0.08	0.07	0.342	-0.0104	0.0013	-0.0613	0.018	-0.0002	-	666
640.0	0.07	0.09	0.06	0.3253	-0.0117	0.0015	-0.0662	0.0199	-0.0002	1183	566
641.0	0.07	0.09	0.06	0.3212	-0.0123	0.0016	-0.0685	0.0208	-0.0002	-	646
643.0	0.08	0.1	0.08	0.3106	-0.0134	0.0018	-0.0722	0.0224	-0.0002	-	1559
644.0	0.08	0.1	0.08	0.3061	-0.0141	0.0019	-0.0747	0.0234	-0.0003	-	1188
645.0	0.08	0.11	0.08	0.2995	-0.0147	0.002	-0.0767	0.0243	-0.0003	1169	1761
646.0	0.09	0.11	0.07	0.2969	-0.0155	0.0021	-0.0795	0.0254	-0.0003	-	1048
647.0	0.09	0.11	0.09	0.2922	-0.0162	0.0022	-0.0818	0.0265	-0.0003	-	1273
648.0	0.1	0.12	0.09	0.2871	-0.0171	0.0024	-0.0849	0.0277	-0.0003	-	1425
649.0	0.1	0.12	0.11	0.282	-0.018	0.0025	-0.088	0.029	-0.0003	-	561
650.0	0.1	0.13	0.1	0.2767	-0.0191	0.0027	-0.0914	0.0304	-0.0003	4235	3427
651.0	0.12	0.13	0.11	0.2714	-0.0202	0.0029	-0.0951	0.0319	-0.0004	-	756
652.0	0.12	0.14	0.12	0.2674	-0.0215	0.0031	-0.0993	0.0337	-0.0004	-	1018
653.0	0.13	0.15	0.12	0.2618	-0.0229	0.0033	-0.104	0.0356	-0.0004	220	1745
654.0	0.13	0.16	0.12	0.256	-0.0245	0.0036	-0.1094	0.0377	-0.0004	334	2249
655.0	0.15	0.16	0.14	0.2515	-0.0264	0.0039	-0.1156	0.04	-0.0005	1815	3546
656.0	0.16	0.18	0.17	0.2467	-0.0285	0.0042	-0.1227	0.0426	-0.0005	208	2288
657.0	0.17	0.19	0.15	0.2428	-0.0309	0.0046	-0.1309	0.0456	-0.0006	281	2201
658.0	0.18	0.2	0.16	0.2376	-0.0338	0.005	-0.1404	0.049	-0.0006	185	2794
659.0	0.2	0.22	0.2	0.2342	-0.037	0.0055	-0.1514	0.0528	-0.0007	314	3482
660.0	0.22	0.24	0.23	0.2296	-0.0408	0.0061	-0.1643	0.057	-0.0007	2674	9851
661.0	0.24	0.26	0.25	0.2269	-0.0452	0.0067	-0.1787	0.0618	-0.0008	319	2560
662.0	0.27	0.29	0.24	0.223	-0.0503	0.0074	-0.1954	0.0672	-0.0009	602	3796
663.0	0.31	0.33	0.33	0.2202	-0.0561	0.0082	-0.2144	0.0731	-0.001	353	3183
664.0	0.35	0.36	0.36	0.2174	-0.0628	0.009	-0.2358	0.0797	-0.0011	381	6920
665.0	0.38	0.42	0.4	0.2155	-0.0703	0.01	-0.2596	0.0868	-0.0012	4388	7751
666.0	0.45	0.47	0.45	0.2131	-0.0789	0.011	-0.2859	0.0946	-0.0014	473	5337
667.0	0.53	0.54	0.53	0.212	-0.0887	0.0122	-0.3148	0.1029	-0.0016	796	6621
668.0	0.59	0.62	0.61	0.2095	-0.0996	0.0134	-0.3463	0.112	-0.0017	253	4541
669.0	0.69	0.72	0.69	0.2087	-0.1119	0.0147	-0.3801	0.1214	-0.0019	264	3536
670.0	0.79	0.81	0.8	0.2065	-0.1255	0.0161	-0.4159	0.1313	-0.002	4999	21396
671.0	0.9	0.94	0.87	0.2053	-0.1406	0.0175	-0.4536	0.1417	-0.0023	2384	4285
672.0	1.04	1.07	1.04	0.204	-0.1571	0.0191	-0.4927	0.1521	-0.0026	1912	4865
673.0	1.17	1.22	1.2	0.2023	-0.1753	0.0206	-0.5326	0.1629	-0.0028	561	3550
674.0	1.33	1.39	1.31	0.2004	-0.195	0.0223	-0.5728	0.1737	-0.0032	1549	4219
675.0	1.51	1.57	1.52	0.1987	-0.2163	0.0239	-0.6125	0.1844	-0.0033	2793	10643
676.0	1.71	1.77	1.74	0.1969	-0.2393	0.0255	-0.6511	0.1947	-0.0037	324	6710
677.0	1.93	1.98	1.98	0.1947	-0.2639	0.0272	-0.6874	0.2047	-0.0042	520	8726
678.0	2.16	2.21	2.2	0.1922	-0.2902	0.0288	-0.7209	0.214	-0.0043	520	10070
679.0	2.42	2.47	2.43	0.1899	-0.318	0.0303	-0.7503	0.2226	-0.0048	299	8459
680.0	2.7	2.76	2.72	0.1875	-0.3475	0.0317	-0.775	0.2303	-0.0048	6791	50750
681.0	3.01	3.07	3.04	0.1848	-0.3785	0.0331	-0.7938	0.2368	-0.0054	331	7832
682.0	3.35	3.41	3.4	0.1822	-0.411	0.0343	-0.8058	0.2419	-0.0053	717	11861
683.0	3.72	3.78	3.73	0.1794	-0.4449	0.0354	-0.8103	0.2456	-0.0059	492	21251
684.0	4.12	4.18	4.15	0.1762	-0.4802	0.0363	-0.8066	0.2475	-0.0057	464	22665
685.0	4.54	4.61	4.52	0.1734	-0.5168	0.0369	-0.794	0.2477	-0.0064	5651	44059
686.0	4.98	5.06	5.03	0.1701	-0.5546	0.0373	-0.7723	0.2455	-0.006	436	17929
687.0	5.48	5.59	5.5	0.1666	-0.5932	0.0374	-0.7417	0.2416	-0.0067	1064	16326
688.0	6.01	6.15	6.1	0.1636	-0.6324	0.037	-0.7025	0.2346	-0.0062	696	20090
689.0	6.58	6.73	6.59	0.1604	-0.6715	0.0362	-0.656	0.2252	-0.0056	481	14642
690.0	7.07	7.4	7.2	0.1549	-0.71	0.0349	-0.6032	0.2144	-0.0063	6010	29770
691.0	7.68	8.32	8.07	0.1562	-0.7474	0.0332	-0.5454	0.2002	-0.0055	631	13185
692.0	8.55	9.1	8.69	0.1593	-0.783	0.0311	-0.4844	0.1855	-0.0047	876	5281
693.0	9.0	10.54	10.03	0.168	-0.8164	0.0286	-0.4215	0.1686	-0.0053	958	3650
694.0	9.15	11.54	10.22	0.153	-0.8471	0.0258	-0.3593	0.1498	-0.0044	545	1532
695.0	10.26	12.15	10.62	0.1533	-0.8746	0.0229	-0.3004	0.1328	-0.0035	4716	3575
696.0	10.84	13.14	12.4	0.1451	-0.8985	0.02	-0.2468	0.1153	-0.0039	596	1365
697.0	11.73	14.77	13.43	0.1762	-0.9186	0.0171	-0.2005	0.098	-0.003	281	434
698.0	12.7	15.62	14.36	0.1783	-0.9349	0.0145	-0.1621	0.0841	-0.0023	288	520
699.0	13.71	16.49	15.17	0.1821	-0.9477	0.0122	-0.1315	0.0712	-0.0025	180	481
700.0	15.55	16.05	15.5	0.1572	-0.9576	0.0102	-0.1077	0.0608	-0.0018	954	2184
701.0	15.6	18.34	16.78	0.1864	-0.9652	0.0086	-0.0894	0.052	-0.0019	347	134
702.0	16.58	19.28	18.33	0.1901	-0.9711	0.0073	-0.0753	0.0452	-0.0013	327	117
703.0	17.61	20.15	19.9	0.1919	-0.9757	0.0062	-0.0641	0.039	-0.0014	226	38
704.0	18.66	20.43	19.91	0.1782	-0.9795	0.0053	-0.0549	0.0345	-0.0009	461	102
705.0	19.67	21.42	20.95	0.01	-0.9825	0.0046	-0.0474	0.03	-0.0009	1429	482
706.0	20.69	23.13	22.14	0.2195	-0.9851	0.0039	-0.0408	0.0261	-0.001	563	64
707.0	21.65	24.27	23.88	0.2333	-0.9873	0.0034	-0.0351	0.0232	-0.0006	1075	48
708.0	22.62	25.24	24.17	0.2378	-0.9891	0.0029	-0.0303	0.0202	-0.0006	337	39
709.0	23.64	26.23	25.44	0.2455	-0.9908	0.0025	-0.026	0.0175	-0.0006	1291	17
710.0	24.63	27.18	26.49	0.2494	-0.9921	0.0021	-0.0222	0.0154	-0.0007	841	887
711.0	25.69	28.2	28.42	0.263	-0.9933	0.0018	-0.019	0.0134	-0.0004	101	10
712.0	26.62	29.29	28.3	0.2713	-0.9943	0.0015	-0.0163	0.0116	-0.0004	89	7
713.0	27.65	30.27	28.43	0.2803	-0.9951	0.0013	-0.0139	0.01	-0.0004	171	9
714.0	28.66	31.25	23.32	0.2871	-0.9958	0.0011	-0.0119	0.0089	-0.0002	143	2
715.0	29.62	32.25	31.74	0.2914	-0.9964	0.001	-0.0102	0.0077	-0.0003	85	18
716.0	30.67	33.24	21.26	0.302	-0.9969	0.0008	-0.0088	0.0067	-0.0003	12	-
717.0	31.67	34.24	33.0	0.3094	-0.9974	0.0007	-0.0076	0.0059	-0.0003	3	11
719.0	33.17	36.47	28.75	0.2991	-0.998	0.0005	-0.0056	0.0046	-0.0002	3	6
720.0	34.17	37.47	35.94	0.306	-0.9983	0.0005	-0.0049	0.004	-0.0002	68	145
721.0	35.17	38.47	29.4	0.3128	-0.9986	0.0004	-0.0042	0.0034	-0.0002	1	8
722.0	36.17	39.47	39.15	0.3196	-0.9988	0.0004	-0.0036	0.0031	-0.0001	2	3
723.0	37.17	40.62	33.31	0.3419	-0.9989	0.0003	-0.0032	0.0027	-0.0001	3	37
725.0	39.17	42.47	43.97	0.3398	-0.9992	0.0002	-0.0024	0.0021	-0.0001	36	66
726.0	40.17	43.47	40.17	0.3464	-0.9993	0.0002	-0.002	0.0018	-0.0001	-	22
727.0	41.17	44.47	44.11	0.3531	-0.9994	0.0002	-0.0018	0.0016	-	-	20
729.0	43.17	46.47	45.83	0.3663	-0.9995	0.0001	-0.0013	0.0012	-	-	54
730.0	44.17	47.47	41.79	0.3728	-0.9996	0.0001	-0.0011	0.0011	-	1	10
731.0	45.17	48.47	46.15	0.3794	-0.9997	0.0001	-0.001	0.0009	-	10	1
737.0	51.17	54.47	48.6	0.418	-0.9998	-	-0.0004	0.0004	-	-	20
740.0	54.17	57.47	53.64	0.437	-0.9999	-	-0.0003	0.0003	-	2	1
747.0	61.17	64.62	56.59	0.501	-0.9999	-	-0.0002	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