Options Analytics

Options Chain

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

Spot: 685.99

πŸ“ˆ Call Options

Strike Bid Ask Last IV Delta - Ξ” OI Vol
645.0 39.76 42.57 39.22 0.2657 0.9867 4 6
650.0 34.8 37.6 33.61 0.2484 0.9817 5 9
653.0 33.06 33.43 31.37 0.237 0.977 2 2
654.0 32.1 32.44 32.15 0.2332 0.975 1 3
655.0 31.13 31.47 29.3 0.2293 0.9728 3 16
657.0 29.14 29.5 28.8 0.2248 0.9676 2 2
659.0 27.16 27.5 27.69 0.2161 0.961 5 10
660.0 26.18 26.55 26.24 0.2151 0.9571 12 12
662.0 24.24 24.58 24.42 0.2098 0.9479 8 3
663.0 23.32 23.66 21.18 0.2078 0.9425 6 5
665.0 21.41 21.73 21.41 0.2021 0.9299 12 5
666.0 20.46 20.8 19.49 0.1996 0.9226 2 2
668.0 18.58 18.91 18.53 0.1942 0.9057 3 13
669.0 17.65 17.99 15.78 0.1921 0.896 18 2
670.0 16.73 17.06 16.51 0.1911 0.8853 38 17
671.0 15.82 16.15 14.0 0.187 0.8736 20 53
673.0 14.01 14.35 14.04 0.1812 0.8467 3 9
675.0 12.27 12.57 12.19 0.1754 0.8147 44 146
676.0 11.41 11.74 11.41 0.1731 0.7965 22 60
677.0 10.57 10.87 10.6 0.1696 0.7766 204 24
678.0 9.77 9.98 9.8 0.1669 0.7551 191 53
679.0 8.96 9.17 9.15 0.164 0.7317 94 65
680.0 8.2 8.37 8.19 0.1608 0.7064 253 668
681.0 7.43 7.6 7.54 0.1575 0.679 146 276
682.0 6.66 6.85 6.81 0.1536 0.6495 383 3016
683.0 5.95 6.12 5.94 0.15 0.6178 477 4988
684.0 5.28 5.35 5.34 0.1461 0.5838 616 7357
685.0 4.61 4.65 4.66 0.1415 0.5475 1680 9329
686.0 3.97 4.01 4.03 0.1376 0.5087 1327 7779
687.0 3.37 3.41 3.38 0.1333 0.4676 1704 6907
688.0 2.81 2.84 2.86 0.1287 0.424 909 3728
689.0 2.3 2.32 2.31 0.1242 0.3781 966 2920
690.0 1.83 1.85 1.84 0.1197 0.3305 2056 9188
691.0 1.41 1.44 1.44 0.1152 0.2826 1259 3551
692.0 1.06 1.08 1.08 0.1106 0.2359 991 5577
693.0 0.76 0.78 0.78 0.1062 0.1903 1368 5899
694.0 0.53 0.54 0.54 0.1019 0.1466 705 4820
695.0 0.35 0.36 0.37 0.0981 0.1071 1444 14216
696.0 0.22 0.23 0.23 0.0941 0.0748 2014 6547
697.0 0.13 0.14 0.14 0.0908 0.051 1753 3242
698.0 0.07 0.08 0.09 0.0892 0.0354 1654 2683
699.0 0.04 0.05 0.04 0.086 0.0252 1814 1094
700.0 0.03 0.04 0.03 0.0884 0.0184 14898 4603

πŸ“‰ Put Options

Strike Bid Ask Last IV Delta - Ξ” OI Vol
615.0 0.03 0.04 0.05 0.3977 -0.0039 723 75
620.0 0.03 0.04 0.04 0.3712 -0.0046 2041 111
625.0 0.04 0.05 0.05 0.3542 -0.0055 2136 237
630.0 0.05 0.06 0.06 0.3348 -0.0066 3614 1072
635.0 0.05 0.06 0.05 0.3069 -0.0081 1484 205
640.0 0.06 0.07 0.07 0.2853 -0.0101 5053 709
645.0 0.08 0.09 0.08 0.2664 -0.0132 4450 505
650.0 0.11 0.12 0.11 0.2477 -0.0183 2525 1533
651.0 0.12 0.13 0.13 0.2447 -0.0197 909 949
652.0 0.13 0.14 0.14 0.2414 -0.0212 271 155
653.0 0.14 0.15 0.15 0.2379 -0.023 566 203
654.0 0.15 0.16 0.17 0.2342 -0.0249 375 85
655.0 0.16 0.18 0.18 0.2302 -0.0272 8129 1270
656.0 0.18 0.19 0.2 0.2281 -0.0296 981 308
657.0 0.19 0.21 0.2 0.2246 -0.0324 893 340
658.0 0.21 0.23 0.23 0.221 -0.0355 582 175
659.0 0.23 0.25 0.25 0.2187 -0.039 1642 374
660.0 0.26 0.27 0.26 0.2151 -0.0429 112998 3783
661.0 0.28 0.3 0.3 0.2128 -0.0473 1142 1910
662.0 0.31 0.33 0.34 0.21 -0.052 963 754
663.0 0.35 0.37 0.38 0.2073 -0.0574 755 708
664.0 0.39 0.41 0.41 0.2053 -0.0635 863 617
665.0 0.43 0.46 0.44 0.2023 -0.07 1414 1640
666.0 0.48 0.51 0.52 0.1998 -0.0773 728 590
667.0 0.54 0.56 0.57 0.1972 -0.0853 664 1311
668.0 0.6 0.62 0.62 0.1948 -0.0942 778 1071
669.0 0.67 0.7 0.72 0.1923 -0.1039 913 1347
670.0 0.75 0.78 0.79 0.1896 -0.1146 3778 7908
671.0 0.84 0.87 0.87 0.1871 -0.1266 949 953
672.0 0.93 0.96 0.93 0.1841 -0.1394 2991 1037
673.0 1.04 1.07 1.03 0.1816 -0.1535 1046 1061
674.0 1.16 1.18 1.15 0.1788 -0.1688 1603 805
675.0 1.28 1.31 1.28 0.1759 -0.1853 114785 9124
676.0 1.42 1.45 1.42 0.1729 -0.2036 1609 1465
677.0 1.58 1.6 1.63 0.1697 -0.2238 1303 2707
678.0 1.75 1.77 1.75 0.1663 -0.2454 1310 2207
679.0 1.94 1.96 1.91 0.1632 -0.269 1069 1489
680.0 2.14 2.17 2.12 0.16 -0.2944 4700 11952
681.0 2.37 2.4 2.45 0.1564 -0.322 1372 2032
682.0 2.62 2.65 2.6 0.1529 -0.3516 1120 5309
683.0 2.89 2.92 2.89 0.1492 -0.3836 851 7210
684.0 3.19 3.23 3.16 0.1454 -0.4178 1063 9541
685.0 3.52 3.56 3.5 0.1415 -0.4545 3167 11203
686.0 3.89 3.92 3.86 0.1373 -0.4936 4346 3452
687.0 4.28 4.32 4.3 0.1331 -0.5352 1318 1353
688.0 4.63 4.79 4.72 0.1284 -0.5794 1392 1661
689.0 5.1 5.27 5.3 0.1236 -0.626 1835 2212
690.0 5.61 5.82 5.85 0.1189 -0.6743 1686 1451
691.0 6.17 6.43 6.41 0.114 -0.723 948 243
692.0 6.82 7.07 7.18 0.1088 -0.7705 609 152
693.0 7.52 7.77 7.86 0.1035 -0.8168 565 209
694.0 8.28 8.54 8.5 0.0983 -0.8612 561 739
695.0 9.11 9.44 9.42 0.0938 -0.901 341 153
696.0 9.98 10.33 10.23 0.088 -0.9332 63 95
697.0 10.9 11.25 14.0 0.0808 -0.9563 65 18
698.0 11.87 12.21 12.19 0.01 -0.9712 484 486
699.0 11.66 14.37 14.38 0.0796 -0.9804 6 9
700.0 13.87 14.17 14.75 0.01 -0.9862 207 21
701.0 14.87 15.2 15.61 0.01 -0.9902 1 55
704.0 16.65 19.37 20.03 0.1008 -0.9966 1 3

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 β€” 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 (Ξ”, Ξ“, Θ, V, ρ): Sensitivity to price, delta movement, time decay, volatility, and rates.
  • Implied Volatility (IV): Market’s forward-looking volatility β€” higher IV means richer options pricing.
  • Open Interest & Volume: Liquidity cues that hint at preferred strikes and maturities.