Options Analytics

Options Chain

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

Spot: 606.92

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
540.0 65.54 69.06 67.32 0.01 1.0 1 306
550.0 55.19 59.07 57.62 0.01 1.0 3 25
565.0 40.21 44.09 35.51 0.01 1.0 12 7
570.0 35.22 39.1 37.1 0.01 1.0 59 680
575.0 30.23 34.11 33.0 0.01 1.0 21 46
580.0 25.26 29.14 28.38 0.01 1.0 85 795
581.0 24.27 28.15 17.19 0.01 1.0 2 15
582.0 23.28 27.16 26.35 0.01 1.0 4 9
584.0 21.31 25.18 12.91 0.01 1.0 3 131
585.0 20.32 22.5 21.7 0.01 1.0 46 507
586.0 19.35 23.22 21.33 0.01 1.0 24 835
587.0 18.37 22.25 14.09 0.01 1.0 8 487
588.0 17.4 21.28 20.12 0.01 1.0 27 870
589.0 16.44 20.32 18.35 0.01 1.0 19 1186
590.0 15.94 19.36 18.54 0.01 1.0 106 2143
591.0 14.53 18.41 17.1 0.01 1.0 11 2650
592.0 14.17 17.46 15.87 0.01 1.0 40 7545
593.0 12.66 16.53 14.42 0.01 1.0 82 11815
594.0 11.74 15.61 13.35 0.01 1.0 100 11145
595.0 10.83 14.7 12.73 0.01 1.0 442 17277
596.0 9.94 13.5 10.42 0.01 1.0 216 10541
597.0 9.38 12.58 11.08 0.01 1.0 430 9884
598.0 9.75 10.52 10.01 0.01 1.0 255 16001
599.0 8.9 9.58 8.88 0.01 1.0 441 26331
600.0 8.31 8.74 8.42 0.01 1.0 1418 46885
601.0 7.4 7.89 7.32 0.01 1.0 454 22488
602.0 6.8 6.98 6.9 0.01 1.0 744 15406
603.0 6.07 6.24 5.84 0.01 1.0 1058 14597
604.0 5.37 5.53 5.27 0.01 1.0 1036 13571
605.0 4.71 4.86 4.8 0.01 0.9999999999405196 1732 35556
606.0 4.07 4.18 4.15 0.01 0.9993528958148651 464 25160
607.0 3.47 3.57 3.55 0.01 0.4996743730722126 722 26515
608.0 2.91 3.0 3.02 0.01 0.0006554195343256852 910 26126
609.0 2.39 2.48 2.48 0.01 6.76482203587625e-11 709 32022
610.0 1.92 2.0 1.99 0.01 - 3708 40270
611.0 1.5 1.6 1.54 0.01 - 929 12970
612.0 1.17 1.23 1.19 0.01 - 2099 24048
613.0 0.86 0.91 0.88 0.01 - 551 11422
614.0 0.61 0.66 0.63 0.01 - 1401 12589
615.0 0.42 0.45 0.43 0.01 - 2228 16792
616.0 0.28 0.32 0.3 0.01 - 1010 7215
617.0 0.19 0.21 0.2 0.01 - 824 8646
618.0 0.13 0.14 0.14 0.01 - 1207 9173
619.0 0.07 0.09 0.09 0.01 - 1027 4351

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
565.0 0.03 0.04 0.03 0.01 - 4170 2932
570.0 0.04 0.05 0.04 0.01 - 4431 4993
572.0 0.05 0.07 0.06 0.01 - 715 3005
573.0 0.06 0.07 0.05 0.01 - 98 1804
575.0 0.06 0.08 0.08 0.01 - 837 5054
577.0 0.07 0.09 0.08 0.01 - 597 3032
579.0 0.08 0.11 0.09 0.01 - 747 2702
580.0 0.09 0.12 0.11 0.01 - 1102 8869
581.0 0.1 0.13 0.11 0.01 - 471 4208
582.0 0.11 0.14 0.13 0.01 - 966 3080
583.0 0.12 0.15 0.14 0.01 - 695 4614
584.0 0.14 0.17 0.17 0.01 - 687 6839
585.0 0.15 0.18 0.17 0.01 - 1124 16157
586.0 0.17 0.19 0.18 0.01 - 622 7271
587.0 0.19 0.23 0.19 0.01 - 470 9560
588.0 0.22 0.25 0.24 0.01 - 1023 11774
589.0 0.25 0.3 0.26 0.01 - 440 13618
590.0 0.29 0.31 0.31 0.01 - 2235 27875
591.0 0.33 0.36 0.34 0.01 - 2634 16332
592.0 0.38 0.4 0.4 0.01 - 462 20332
593.0 0.44 0.47 0.46 0.01 - 715 18661
594.0 0.52 0.57 0.52 0.01 - 884 23649
595.0 0.61 0.63 0.62 0.01 - 3204 35844
596.0 0.7 0.75 0.73 0.01 - 4633 17233
597.0 0.82 0.86 0.85 0.01 - 290 18819
598.0 0.96 1.02 0.99 0.01 - 399 28675
599.0 1.12 1.15 1.14 0.01 - 2686 36522
600.0 1.32 1.35 1.33 0.01 - 2627 47475
601.0 1.5 1.59 1.55 0.01 - 534 14746
602.0 1.77 1.82 1.78 0.01 - 791 10853
603.0 2.0 2.08 2.06 0.01 - 3815 10345
604.0 2.28 2.37 2.36 0.01 - 615 7644
605.0 2.6 2.7 2.69 0.01 -5.948036507774646e-11 1653 17535
606.0 3.0 3.06 3.07 0.01 -0.0006471041824085422 661 10640
607.0 3.35 3.46 3.43 0.01 -0.5003256270181415 498 13379
608.0 3.77 3.88 3.88 0.01 -0.9993445804693215 395 10753
609.0 4.24 4.41 4.54 0.01 -0.9999999999323518 685 2599
610.0 4.77 4.94 4.9 0.01 -1.0 696 2535
611.0 4.71 6.21 5.49 0.01 -1.0 502 665
612.0 5.59 6.77 6.02 0.01 -1.0 301 376
618.0 9.06 12.5 11.5 0.01 -1.0 166 126
619.0 10.06 13.93 10.87 0.01 -1.0 61 7
620.0 11.0 14.88 13.59 0.01 -1.0 47 113
621.0 12.0 15.88 13.61 0.01 -1.0 3 8
622.0 13.0 16.88 14.8 0.01 -1.0 20 7
623.0 14.0 17.88 16.1 0.01 -1.0 4 7
640.0 31.0 34.88 38.8 0.01 -1.0 10 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.