Options Analytics

Options Chain

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

Spot: 690.49

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
595.0 94.41 98.3 91.01 0.01 1.0 - 2
600.0 89.59 93.17 92.26 0.01 1.0 22 12
615.0 74.42 78.26 81.37 0.01 1.0 1 1
625.0 64.39 68.45 66.07 0.01 1.0 1 8
635.0 54.23 58.15 55.31 0.01 1.0 - 6
645.0 44.45 48.33 77.08 0.01 1.0 34 -
650.0 39.61 41.86 40.67 0.01 1.0 10 50
655.0 34.46 37.14 32.85 0.01 1.0 2 8
660.0 29.5 33.38 31.4 0.01 1.0 18 329
665.0 24.58 27.23 25.67 0.01 1.0 4 67
670.0 21.55 21.87 21.8 0.01 1.0 51 904
675.0 16.94 17.24 17.25 0.01 1.0 11 198
679.0 13.53 13.76 13.8 0.01 1.0 - 309
680.0 12.7 12.95 12.84 0.01 1.0 24 1334
681.0 11.9 12.13 12.22 0.01 1.0 - 550
682.0 11.12 11.38 11.72 0.01 1.0 - 976
683.0 10.4 10.61 10.54 0.01 1.0 - 1434
684.0 9.66 9.88 9.83 0.01 1.0 - 3490
685.0 8.97 9.11 9.26 0.01 1.0 24 32036
686.0 8.27 8.41 8.59 0.01 1.0 - 10650
687.0 7.63 7.75 8.04 0.01 1.0 - 18746
688.0 6.97 7.1 7.42 0.01 1.0 - 17790
689.0 6.36 6.47 6.5 0.01 1.0 - 15136
690.0 5.76 5.88 5.82 0.01 1.0 33 45878
691.0 5.2 5.31 5.34 0.01 0.9999999996882587 - 12650
692.0 4.67 4.77 4.71 0.01 0.9970147767168995 - 15879
693.0 4.15 4.26 4.29 0.01 0.24805710740218917 - 15784
694.0 3.68 3.78 3.72 0.01 2.0155749678396617e-05 - 15843
695.0 3.25 3.31 3.31 0.01 2.6201263381153694e-14 134 51194
696.0 2.84 2.91 2.91 0.01 - - 15508
697.0 2.48 2.56 2.53 0.01 - - 20225
698.0 2.14 2.21 2.21 0.01 - - 18503
699.0 1.86 1.93 1.9 0.01 - - 12030
700.0 1.62 1.68 1.62 0.01 - 139 100880
701.0 1.38 1.44 1.43 0.01 - 13 10501
702.0 1.19 1.25 1.23 0.01 - 55 10293
703.0 1.02 1.08 1.07 0.01 - 24 9692
704.0 0.88 0.93 0.88 0.01 - 118 10408
705.0 0.75 0.78 0.77 0.01 - 519 26377
706.0 0.64 0.67 0.66 0.01 - 84 5798
707.0 0.55 0.58 0.56 0.01 - 393 7813
708.0 0.47 0.5 0.48 0.01 - 574 4502
709.0 0.4 0.44 0.43 0.01 - 237 5645
710.0 0.35 0.38 0.37 0.01 - 1373 24243
711.0 0.31 0.33 0.33 0.01 - 231 4994
712.0 0.26 0.29 0.28 0.01 - 783 4163
713.0 0.23 0.25 0.25 0.01 - 821 19001
714.0 0.2 0.23 0.22 0.01 - 826 2029
715.0 0.18 0.2 0.19 0.01 - 1611 24574
716.0 0.15 0.18 0.22 0.01 - 752 1593
717.0 0.13 0.16 0.16 0.01 - 649 2417
718.0 0.12 0.14 0.17 0.01 - 987 4091
719.0 0.1 0.12 0.14 0.01 - 330 3841
720.0 0.09 0.11 0.1 0.01 - 3057 8751
721.0 0.08 0.1 0.12 0.01 - 413 2796
722.0 0.07 0.09 0.07 0.01 - 1273 1362
723.0 0.06 0.08 0.08 0.01 - 587 1312
724.0 0.05 0.07 0.06 0.01 - 1747 1144
728.0 0.03 0.04 0.04 0.01 - 509 4450
729.0 0.03 0.04 0.04 0.01 - 624 384

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
640.0 0.04 0.05 0.04 0.01 - 949 2896
645.0 0.04 0.05 0.05 0.01 - 853 8319
650.0 0.05 0.06 0.05 0.01 - 1005 17086
655.0 0.06 0.07 0.06 0.01 - 534 11938
660.0 0.09 0.1 0.1 0.01 - 1376 17777
665.0 0.16 0.17 0.17 0.01 - 4013 23025
670.0 0.35 0.37 0.35 0.01 - 1826 30164
675.0 0.72 0.75 0.72 0.01 - 4897 45949
679.0 1.26 1.32 1.27 0.01 - - 11345
680.0 1.45 1.51 1.46 0.01 - 3472 44778
681.0 1.65 1.72 1.65 0.01 - - 11649
682.0 1.87 1.95 1.87 0.01 - - 10358
683.0 2.11 2.2 2.12 0.01 - - 9945
684.0 2.38 2.45 2.41 0.01 - - 13261
685.0 2.68 2.76 2.69 0.01 - 4699 41081
686.0 3.0 3.07 3.01 0.01 - - 15106
687.0 3.33 3.41 3.34 0.01 - - 16147
688.0 3.67 3.75 3.7 0.01 - - 15212
689.0 4.07 4.13 4.05 0.01 - - 12599
690.0 4.46 4.53 4.45 0.01 - 2736 36535
691.0 4.88 4.97 4.93 0.01 -3.1174135495248834e-10 - 8453
692.0 5.34 5.43 5.4 0.01 -0.002985223283100469 - 9900
693.0 5.82 5.94 5.85 0.01 -0.7519428925978109 - 9705
694.0 6.34 6.46 6.4 0.01 -0.9999798442503216 - 10791
695.0 6.89 7.02 7.03 0.01 -0.9999999999999738 8691 20680
696.0 7.48 7.62 7.92 0.01 -1.0 - 7727
697.0 8.12 8.27 8.51 0.01 -1.0 - 5605
698.0 8.71 8.96 9.49 0.01 -1.0 - 4068
699.0 9.42 9.67 9.92 0.01 -1.0 - 834
700.0 10.15 10.42 10.54 0.01 -1.0 4933 7536
701.0 10.93 11.19 11.28 0.01 -1.0 587 655
702.0 11.73 12.0 12.09 0.01 -1.0 995 1266
703.0 12.55 12.83 13.12 0.01 -1.0 5367 4657
704.0 13.4 13.68 14.07 0.01 -1.0 400 361
705.0 14.27 14.56 14.67 0.01 -1.0 1897 1649
706.0 15.15 15.46 15.8 0.01 -1.0 591 376
707.0 16.06 16.36 16.42 0.01 -1.0 741 333
708.0 16.98 17.29 17.72 0.01 -1.0 637 324
709.0 17.91 18.22 18.53 0.01 -1.0 735 356
710.0 18.85 19.17 19.02 0.01 -1.0 2211 1372
711.0 19.8 20.12 20.1 0.01 -1.0 611 220
712.0 20.75 21.08 21.4 0.01 -1.0 737 298
713.0 21.72 22.05 22.17 0.01 -1.0 1875 347
714.0 22.69 23.02 23.29 0.01 -1.0 1447 270
715.0 21.9 25.64 23.75 0.01 -1.0 3259 613
716.0 23.35 25.16 28.93 0.01 -1.0 501 146
717.0 24.0 27.59 30.26 0.01 -1.0 261 93
718.0 24.98 28.26 26.75 0.01 -1.0 417 132
719.0 25.82 28.12 28.6 0.01 -1.0 227 48
720.0 26.97 29.12 28.47 0.01 -1.0 1446 208
721.0 27.94 31.53 33.93 0.01 -1.0 438 78
722.0 28.8 32.04 34.72 0.01 -1.0 486 37
723.0 29.93 33.51 32.18 0.01 -1.0 312 64
724.0 30.93 34.51 39.07 0.01 -1.0 288 42
725.0 31.93 35.51 33.6 0.01 -1.0 456 122
726.0 33.06 36.4 35.44 0.01 -1.0 244 47
727.0 33.83 37.68 36.37 0.01 -1.0 119 12
728.0 36.06 38.49 37.42 0.01 -1.0 127 71
729.0 36.06 39.68 38.21 0.01 -1.0 89 31
730.0 37.1 40.68 44.55 0.01 -1.0 45 131
731.0 38.08 41.51 43.92 0.01 -1.0 1 68
732.0 38.93 42.51 40.78 0.01 -1.0 1 8
733.0 39.8 43.68 43.64 0.01 -1.0 9 1
734.0 41.06 44.51 21.43 0.01 -1.0 2 -
735.0 42.03 45.5 50.5 0.01 -1.0 19 6
736.0 42.83 46.51 40.48 0.01 -1.0 - 2
737.0 43.8 47.68 52.47 0.01 -1.0 3 5
738.0 44.83 48.68 23.25 0.01 -1.0 2 -
740.0 46.83 50.51 49.42 0.01 -1.0 3 7
744.0 50.82 54.68 48.3 0.01 -1.0 - 1
750.0 56.93 60.53 60.0 0.01 -1.0 - 10

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.