Options Analytics

Options Chain

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

Spot: 754.71

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
680.0 72.41 75.14 74.83 0.6891 0.9988 - 10
685.0 67.39 70.15 70.0 0.5991 0.9986 1 1
690.0 62.41 65.21 61.55 0.596 0.9983 1 15
700.0 52.4 54.75 53.42 0.01 0.9976 3 66
705.0 47.41 50.13 40.22 0.4708 0.9972 2 -
708.0 44.44 47.13 46.76 0.4698 0.9968 - 4
710.0 42.42 45.22 44.0 0.443 0.9966 30 52
711.0 41.41 44.15 41.84 0.4036 0.9964 - 6
714.0 38.39 41.14 39.25 0.3876 0.996 1 -
715.0 37.41 40.16 38.71 0.3784 0.9958 1 1
717.0 35.42 38.22 36.79 0.3688 0.9955 - 3
720.0 32.43 35.14 33.8 0.348 0.9949 4 6
722.0 30.42 33.17 27.19 0.3289 0.9944 2 -
723.0 29.41 32.14 30.88 0.3194 0.9942 - 2
725.0 27.42 30.15 28.77 0.3061 0.9936 24 7
726.0 26.43 29.18 25.42 0.3016 0.9933 2 -
728.0 24.43 27.16 24.8 0.2819 0.9925 1 -
729.0 23.43 26.17 22.0 0.2673 0.9921 3 -
730.0 22.42 25.17 22.31 0.2664 0.9916 50 2
731.0 21.44 24.17 20.77 0.2564 0.9911 14 48
732.0 20.43 23.04 22.79 0.01 0.9904 3 4
735.0 17.69 19.58 19.56 0.01 0.9878 166 23
736.0 16.46 19.05 18.42 0.1674 0.9866 15 48
737.0 15.45 18.05 15.98 0.1423 0.9851 1 3
738.0 15.11 17.05 15.9 0.2692 0.9831 26 8
739.0 14.62 15.6 14.94 0.2521 0.9807 37 18
740.0 13.63 14.6 13.65 0.2396 0.9775 803 231
741.0 11.82 13.05 12.82 0.01 0.9733 13 35
742.0 10.73 12.09 11.75 0.01 0.9678 30 19
743.0 9.73 11.65 10.26 0.01 0.9604 159 215
744.0 9.23 10.01 9.79 0.01 0.9506 39 78
745.0 8.41 9.01 9.03 0.01 0.9373 680 416
746.0 7.75 8.08 7.8 0.1225 0.9195 77 241
747.0 6.96 7.02 6.9 0.138 0.8961 179 293
748.0 6.05 6.11 6.1 0.1285 0.8656 410 1103
749.0 5.19 5.23 5.21 0.1253 0.8266 1060 2607
750.0 4.34 4.39 4.38 0.1221 0.7781 3946 10297
751.0 3.56 3.6 3.67 0.119 0.7192 2245 23248
752.0 2.84 2.87 2.85 0.1155 0.6498 2842 44734
753.0 2.19 2.22 2.21 0.1125 0.5706 3609 63065
754.0 1.63 1.64 1.62 0.1091 0.4832 2200 79024
755.0 1.14 1.16 1.15 0.1056 0.3911 4073 103455
756.0 0.76 0.77 0.78 0.1024 0.2995 1793 67295
757.0 0.47 0.48 0.49 0.0995 0.2153 1864 47146
758.0 0.28 0.29 0.28 0.0972 0.1448 2469 51728
759.0 0.16 0.17 0.16 0.0966 0.092 3078 37320
760.0 0.09 0.1 0.1 0.0971 0.057 6652 35118
761.0 0.05 0.06 0.06 0.0984 0.0363 4581 17014
762.0 0.03 0.04 0.04 0.1016 0.0249 3272 5169

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
732.0 0.03 0.04 0.03 0.2399 -0.0096 554 960
733.0 0.03 0.04 0.04 0.2301 -0.0103 715 146
734.0 0.03 0.04 0.04 0.2203 -0.0112 717 438
735.0 0.03 0.04 0.03 0.2105 -0.0122 6968 928
736.0 0.03 0.04 0.04 0.2006 -0.0134 728 1084
737.0 0.04 0.05 0.04 0.1979 -0.0149 1094 2243
738.0 0.04 0.05 0.04 0.1872 -0.0169 1253 1965
739.0 0.04 0.05 0.06 0.1769 -0.0193 315 5011
740.0 0.05 0.06 0.05 0.1717 -0.0225 3884 12112
741.0 0.06 0.07 0.06 0.1653 -0.0267 730 5166
742.0 0.07 0.08 0.08 0.1581 -0.0322 1141 12766
743.0 0.09 0.1 0.09 0.1532 -0.0396 1340 16411
744.0 0.11 0.12 0.12 0.1468 -0.0495 1287 24580
745.0 0.15 0.16 0.15 0.1434 -0.0628 7472 29421
746.0 0.2 0.21 0.19 0.1377 -0.0805 1625 21946
747.0 0.27 0.28 0.27 0.1344 -0.1039 1644 22416
748.0 0.36 0.37 0.36 0.1307 -0.1345 1737 27226
749.0 0.48 0.49 0.48 0.1271 -0.1734 2379 36754
750.0 0.64 0.65 0.64 0.1237 -0.222 4868 66073
751.0 0.85 0.86 0.83 0.1196 -0.2809 2153 45569
752.0 1.12 1.13 1.13 0.1164 -0.3504 3218 67155
753.0 1.47 1.48 1.44 0.1134 -0.43 2368 71227
754.0 1.9 1.91 1.9 0.1103 -0.5181 897 70988
755.0 2.39 2.44 2.47 0.1063 -0.6119 1475 37270
756.0 3.0 3.06 3.0 0.1029 -0.706 892 6730
757.0 3.73 3.78 3.76 0.0998 -0.7941 509 2899
758.0 4.53 4.58 4.66 0.0962 -0.8683 111 2378
759.0 4.62 5.49 5.85 0.01 -0.9231 58 980
760.0 6.22 6.48 6.64 0.0964 -0.9579 412 681
761.0 6.1 7.51 7.42 0.01 -0.9765 119 58
762.0 7.1 8.65 8.6 0.01 -0.9858 13 32
763.0 8.1 9.59 8.96 0.01 -0.9903 - 28
764.0 9.1 11.63 12.39 0.01 -0.9929 2 11
765.0 10.1 12.63 14.5 0.01 -0.9943 4 5
766.0 11.11 13.62 12.42 0.01 -0.9952 - 3
767.0 12.08 14.7 15.05 0.1642 -0.9957 1 23
768.0 13.08 15.69 13.22 0.1707 -0.9962 - 4
769.0 14.08 16.71 13.83 0.1844 -0.9965 - 8
770.0 15.08 17.69 19.71 0.1943 -0.9967 1 -
772.0 17.08 19.69 18.37 0.2139 -0.9971 - 4

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.