Options Analytics

Options Chain

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

Spot: 769.335

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
654.0	114.13	116.51	126.12	0.7736	0.9995	-	-0.0044	0.0013	0.0179	165	-
655.0	113.13	115.52	114.46	0.7698	0.9995	-	-0.0045	0.0013	0.0179	317	101
656.0	111.71	114.83	118.51	0.7577	0.9995	-	-0.0045	0.0013	0.018	12	-
657.0	110.71	113.83	82.07	0.7513	0.9995	-	-0.0046	0.0014	0.018	97	-
658.0	109.71	112.83	114.5	0.7448	0.9994	-	-0.0047	0.0014	0.018	43	-
659.0	109.03	111.83	115.83	0.7383	0.9994	-	-0.0048	0.0014	0.018	20	-
660.0	108.13	110.54	110.9	0.7425	0.9994	-	-0.0048	0.0014	0.0181	1035	50
661.0	106.71	109.83	89.64	0.7254	0.9994	0.0001	-0.0049	0.0015	0.0181	59	-
662.0	105.71	108.83	114.65	0.719	0.9994	0.0001	-0.005	0.0015	0.0181	8	-
663.0	104.71	107.83	101.7	0.7125	0.9994	0.0001	-0.005	0.0015	0.0181	26	-
664.0	103.71	106.83	105.36	0.7061	0.9994	0.0001	-0.0051	0.0016	0.0182	59	2
665.0	103.13	105.5	104.38	0.6996	0.9994	0.0001	-0.0052	0.0016	0.0182	101	2
666.0	101.71	104.83	85.96	0.6932	0.9994	0.0001	-0.0053	0.0016	0.0182	4	-
667.0	100.71	103.83	71.21	0.6868	0.9993	0.0001	-0.0054	0.0017	0.0182	16	-
668.0	100.13	102.51	101.2	0.683	0.9993	0.0001	-0.0054	0.0017	0.0183	216	15
669.0	99.13	101.53	96.91	0.6815	0.9993	0.0001	-0.0055	0.0018	0.0183	117	-
670.0	98.13	100.54	102.2	0.6775	0.9993	0.0001	-0.0056	0.0018	0.0183	922	-
671.0	96.71	99.83	95.98	0.6611	0.9993	0.0001	-0.0057	0.0018	0.0184	62	-
672.0	95.71	98.83	74.35	0.6547	0.9992	0.0001	-0.0058	0.0019	0.0184	24	-
673.0	94.71	97.83	101.67	0.6483	0.9992	0.0001	-0.0059	0.0019	0.0184	19	-
674.0	93.71	96.83	97.72	0.6419	0.9992	0.0001	-0.006	0.0019	0.0184	41	-
675.0	93.13	95.54	94.04	0.6452	0.9992	0.0001	-0.006	0.002	0.0185	206	40
676.0	91.71	94.83	89.29	0.6292	0.9992	0.0001	-0.0061	0.002	0.0185	95	-
677.0	91.13	93.55	94.2	0.6345	0.9992	0.0001	-0.0062	0.0021	0.0185	413	-
678.0	90.13	92.54	88.54	0.6258	0.9992	0.0001	-0.0063	0.0021	0.0185	255	-
679.0	89.13	91.54	86.42	0.6193	0.9991	0.0001	-0.0064	0.0022	0.0186	333	-
680.0	88.13	90.54	91.42	0.6129	0.9991	0.0001	-0.0065	0.0022	0.0186	857	6
681.0	87.14	89.52	93.43	0.6042	0.9991	0.0001	-0.0066	0.0023	0.0186	236	-
682.0	86.14	88.5	87.36	0.5933	0.9991	0.0001	-0.0067	0.0023	0.0186	109	-
683.0	85.14	87.54	87.59	0.5958	0.999	0.0001	-0.0068	0.0024	0.0187	397	-
684.0	83.72	86.83	48.97	0.5805	0.999	0.0001	-0.0068	0.0024	0.0187	22	-
685.0	83.14	85.52	81.3	0.5786	0.999	0.0001	-0.0069	0.0025	0.0187	571	-
686.0	81.72	84.84	88.38	0.5678	0.999	0.0001	-0.007	0.0025	0.0188	100	-
687.0	80.72	83.84	78.58	0.5614	0.999	0.0001	-0.0071	0.0026	0.0188	48	-
688.0	79.72	82.84	84.73	0.555	0.9989	0.0001	-0.0072	0.0026	0.0188	37	1
689.0	78.72	81.84	78.49	0.5487	0.9989	0.0001	-0.0073	0.0027	0.0188	31	-
690.0	78.14	80.55	78.85	0.5527	0.9989	0.0001	-0.0074	0.0028	0.0189	1594	27
691.0	76.72	79.84	80.23	0.536	0.9989	0.0001	-0.0075	0.0028	0.0189	41	1
692.0	75.72	78.84	77.03	0.5296	0.9988	0.0001	-0.0076	0.0029	0.0189	91	-
693.0	75.14	77.54	78.36	0.5314	0.9988	0.0001	-0.0077	0.003	0.019	132	1
694.0	73.72	76.84	74.45	0.5169	0.9988	0.0001	-0.0078	0.003	0.019	91	1
695.0	73.08	75.59	73.8	0.5166	0.9987	0.0002	-0.008	0.0031	0.019	296	8
696.0	71.72	74.84	74.63	0.5042	0.9987	0.0002	-0.008	0.0032	0.019	84	-
697.0	70.72	73.84	71.81	0.4999	0.9987	0.0002	-0.0082	0.0032	0.019	71	-
698.0	69.72	72.84	70.91	0.4935	0.9986	0.0002	-0.0083	0.0033	0.0191	75	-
699.0	68.72	71.84	69.89	0.4872	0.9986	0.0002	-0.0084	0.0034	0.0191	92	-
700.0	68.09	70.55	69.42	0.4788	0.9986	0.0002	-0.0085	0.0035	0.0191	3569	13
701.0	67.14	69.53	68.0	0.4782	0.9986	0.0002	-0.0086	0.0036	0.0192	202	3
702.0	66.14	68.54	66.71	0.4736	0.9985	0.0002	-0.0087	0.0036	0.0192	108	-
703.0	65.14	67.52	68.46	0.4636	0.9985	0.0002	-0.0088	0.0037	0.0192	178	-
704.0	63.72	66.84	68.8	0.4554	0.9984	0.0002	-0.0089	0.0038	0.0192	55	48
705.0	63.14	65.52	64.78	0.4508	0.9984	0.0002	-0.0091	0.0039	0.0193	698	2
706.0	62.14	64.52	60.22	0.4444	0.9984	0.0002	-0.0092	0.004	0.0193	132	-
707.0	61.14	63.53	58.97	0.4398	0.9983	0.0002	-0.0093	0.0041	0.0193	169	-
708.0	60.14	62.53	58.15	0.4334	0.9983	0.0002	-0.0094	0.0042	0.0194	178	-
709.0	59.14	61.63	62.49	0.4427	0.9982	0.0003	-0.0095	0.0043	0.0194	451	1
710.0	59.02	60.53	59.67	0.519	0.9982	0.0003	-0.0097	0.0044	0.0194	994	7
711.0	57.14	59.55	60.39	0.4175	0.9981	0.0003	-0.0098	0.0045	0.0194	526	1
712.0	56.14	58.54	59.17	0.4094	0.9981	0.0003	-0.0099	0.0047	0.0194	232	-
713.0	55.14	57.55	56.4	0.4046	0.998	0.0003	-0.01	0.0048	0.0195	216	1
714.0	54.14	56.63	53.34	0.4098	0.998	0.0003	-0.0102	0.0049	0.0195	1148	-
715.0	53.09	55.54	53.81	0.382	0.9979	0.0003	-0.0103	0.005	0.0195	875	60
716.0	52.15	54.51	51.23	0.3806	0.9979	0.0003	-0.0104	0.0052	0.0196	630	-
717.0	51.15	53.59	50.34	0.386	0.9978	0.0004	-0.0106	0.0053	0.0196	229	-
718.0	49.73	52.84	51.27	0.3678	0.9977	0.0004	-0.0107	0.0055	0.0196	75	1
719.0	49.15	51.52	49.65	0.3629	0.9977	0.0004	-0.0109	0.0056	0.0196	185	4
720.0	48.1	50.52	49.55	0.3486	0.9976	0.0004	-0.011	0.0058	0.0197	2152	31
721.0	47.15	49.55	53.67	0.3543	0.9975	0.0004	-0.0112	0.006	0.0197	138	1
722.0	46.15	48.55	44.88	0.3478	0.9974	0.0004	-0.0113	0.0061	0.0197	131	-
723.0	44.73	47.85	46.3	0.3357	0.9974	0.0005	-0.0115	0.0063	0.0197	60	1
724.0	43.73	46.85	44.59	0.3293	0.9973	0.0005	-0.0116	0.0065	0.0198	33	-
725.0	43.11	45.55	44.01	0.3228	0.9972	0.0005	-0.0118	0.0067	0.0198	1892	14
726.0	42.15	44.53	44.65	0.3191	0.9971	0.0005	-0.012	0.007	0.0198	343	-
727.0	41.15	43.53	42.68	0.3127	0.997	0.0006	-0.0122	0.0072	0.0198	181	3
728.0	40.15	42.55	42.5	0.3087	0.9969	0.0006	-0.0123	0.0074	0.0199	518	-
729.0	38.73	41.85	45.28	0.2984	0.9968	0.0006	-0.0125	0.0077	0.0199	49	2
730.0	38.15	40.55	38.95	0.2956	0.9967	0.0007	-0.0127	0.0079	0.0199	1331	142
731.0	37.15	39.58	38.6	0.2926	0.9966	0.0007	-0.0129	0.0082	0.0199	188	-
732.0	36.15	38.53	38.54	0.2801	0.9964	0.0008	-0.0132	0.0085	0.02	262	-
733.0	35.15	37.54	36.07	0.2747	0.9963	0.0008	-0.0134	0.0088	0.02	224	85
734.0	34.15	36.54	36.49	0.2682	0.9961	0.0008	-0.0136	0.0092	0.02	350	-
735.0	34.04	35.55	33.85	0.3316	0.996	0.0009	-0.0139	0.0096	0.02	1269	30
736.0	32.15	34.52	34.54	0.2527	0.9958	0.001	-0.0142	0.01	0.0201	443	-
737.0	31.15	33.53	32.07	0.2473	0.9956	0.001	-0.0144	0.0104	0.0201	746	70
738.0	30.15	32.55	31.54	0.2428	0.9954	0.0011	-0.0148	0.0109	0.0201	985	21
739.0	29.15	31.55	30.51	0.2362	0.9952	0.0012	-0.0151	0.0114	0.0201	1220	21
740.0	29.04	30.58	29.65	0.294	0.995	0.0012	-0.0155	0.0119	0.0202	2680	35
741.0	27.15	29.53	29.1	0.2208	0.9947	0.0014	-0.0159	0.0126	0.0202	569	-
742.0	26.16	28.53	27.55	0.2151	0.9944	0.0015	-0.0164	0.0132	0.0202	868	1
743.0	25.16	27.52	26.14	0.2074	0.994	0.0016	-0.0169	0.014	0.0202	655	22
744.0	24.85	26.54	25.43	0.2494	0.9936	0.0017	-0.0175	0.0148	0.0202	784	227
745.0	24.04	25.56	23.11	0.2535	0.9932	0.0019	-0.0182	0.0158	0.0203	3596	221
746.0	22.11	24.55	23.38	0.1853	0.9926	0.0021	-0.0191	0.0169	0.0203	979	264
747.0	21.63	23.38	22.17	0.2071	0.992	0.0023	-0.0201	0.0182	0.0203	870	72
748.0	20.63	22.29	21.37	0.1915	0.9913	0.0026	-0.0213	0.0197	0.0203	1014	169
749.0	20.02	21.35	22.98	0.2089	0.9904	0.0029	-0.0228	0.0215	0.0203	1117	211
750.0	18.16	20.39	19.22	0.1518	0.9893	0.0033	-0.0247	0.0236	0.0203	8615	538
751.0	17.13	19.39	18.67	0.1423	0.988	0.0038	-0.027	0.0262	0.0203	736	92
752.0	16.17	18.4	17.92	0.1402	0.9862	0.0044	-0.0299	0.0293	0.0203	956	167
753.0	15.17	17.4	16.51	0.1334	0.9841	0.0052	-0.0336	0.0332	0.0203	958	1089
754.0	14.19	16.41	15.23	0.1282	0.9813	0.0062	-0.0382	0.0379	0.0203	1257	617
755.0	14.08	14.68	14.43	0.1325	0.9778	0.0074	-0.0441	0.0436	0.0202	2498	1007
756.0	13.09	13.61	13.52	0.1215	0.9732	0.009	-0.0516	0.0507	0.0201	581	1294
757.0	12.11	12.85	12.17	0.1271	0.9672	0.011	-0.061	0.0593	0.02	1316	2762
758.0	11.07	12.05	11.46	0.1247	0.9595	0.0135	-0.0728	0.0698	0.0199	1531	1725
759.0	10.15	11.26	10.47	0.1286	0.9495	0.0166	-0.0874	0.0823	0.0197	944	906
760.0	9.19	9.76	9.53	0.1024	0.9365	0.0206	-0.1052	0.0972	0.0195	2746	2662
761.0	8.24	8.79	8.56	0.0975	0.9198	0.0254	-0.1266	0.1147	0.0192	1222	1309
762.0	7.29	7.84	7.53	0.0926	0.8983	0.0314	-0.1519	0.1348	0.0187	1295	2680
763.0	6.41	6.48	6.71	0.0744	0.8708	0.0384	-0.181	0.1574	0.0182	2565	1349
764.0	5.52	5.59	5.58	0.0724	0.8361	0.0466	-0.2129	0.1819	0.0175	1033	1023
765.0	4.66	4.72	4.75	0.0704	0.7928	0.0558	-0.2462	0.2074	0.0166	2809	5651
766.0	3.84	3.91	3.88	0.0682	0.7395	0.0656	-0.2781	0.2324	0.0155	1842	4005
767.0	3.09	3.14	3.12	0.0668	0.6754	0.0754	-0.3046	0.2546	0.0142	2291	3858
768.0	2.41	2.46	2.41	0.0648	0.6003	0.0838	-0.3209	0.2711	0.0126	2161	13013
769.0	1.81	1.84	1.82	0.0627	0.5154	0.0896	-0.3222	0.2788	0.0108	4091	47356
770.0	1.3	1.32	1.31	0.061	0.424	0.091	-0.3051	0.2746	0.0089	10476	76884
771.0	0.89	0.91	0.9	0.0595	0.3317	0.0867	-0.2698	0.257	0.0069	4107	53773
772.0	0.58	0.59	0.58	0.0582	0.2456	0.0769	-0.2213	0.2274	0.0051	4315	79994
773.0	0.36	0.37	0.36	0.0574	0.172	0.0632	-0.1681	0.1899	0.0036	3397	60235
774.0	0.22	0.23	0.22	0.0575	0.1147	0.0484	-0.1191	0.1501	0.0024	5791	60823
775.0	0.13	0.14	0.14	0.0578	0.0738	0.0349	-0.0801	0.1136	0.0015	5094	74994
776.0	0.07	0.08	0.07	0.0576	0.0471	0.0242	-0.0529	0.0839	0.001	3138	37788
777.0	0.04	0.05	0.05	0.0585	0.031	0.0168	-0.0359	0.0625	0.0006	1679	35902
778.0	0.03	0.04	0.04	0.062	0.0213	0.0118	-0.0254	0.0473	0.0004	2597	23689

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
749.0	0.03	0.03	0.03	0.1264	-0.0096	0.0029	-0.0228	0.0215	-0.0002	1315	2047
750.0	0.03	0.04	0.03	0.1232	-0.0107	0.0033	-0.0247	0.0236	-0.0002	14613	3488
751.0	0.03	0.04	0.04	0.1175	-0.012	0.0038	-0.027	0.0262	-0.0002	1473	1489
752.0	0.03	0.04	0.04	0.1118	-0.0138	0.0044	-0.0299	0.0294	-0.0003	1928	1475
753.0	0.04	0.05	0.04	0.1099	-0.0159	0.0052	-0.0336	0.0332	-0.0003	4977	1534
754.0	0.04	0.05	0.05	0.104	-0.0187	0.0062	-0.0382	0.0379	-0.0004	2876	1344
755.0	0.05	0.06	0.06	0.101	-0.0223	0.0074	-0.0442	0.0437	-0.0004	24416	5368
756.0	0.06	0.07	0.07	0.0974	-0.0269	0.009	-0.0517	0.0508	-0.0005	5822	3561
757.0	0.08	0.09	0.09	0.0954	-0.0328	0.011	-0.0611	0.0594	-0.0006	6960	3595
758.0	0.1	0.11	0.11	0.0923	-0.0406	0.0135	-0.0729	0.0699	-0.0008	3179	5747
759.0	0.13	0.14	0.13	0.0899	-0.0506	0.0167	-0.0875	0.0825	-0.001	2232	10602
760.0	0.16	0.17	0.17	0.0864	-0.0637	0.0207	-0.1055	0.0974	-0.0012	37007	28648
761.0	0.2	0.21	0.21	0.083	-0.0805	0.0256	-0.1271	0.1149	-0.0015	3005	11928
762.0	0.27	0.28	0.28	0.0811	-0.1021	0.0315	-0.1526	0.1351	-0.0018	3465	15824
763.0	0.34	0.35	0.34	0.0777	-0.1297	0.0387	-0.1819	0.1578	-0.0024	3019	16072
764.0	0.45	0.46	0.46	0.0754	-0.1648	0.047	-0.2144	0.1824	-0.0029	2594	25327
765.0	0.59	0.6	0.6	0.0729	-0.2086	0.0564	-0.2483	0.208	-0.0035	8451	38801
766.0	0.77	0.79	0.77	0.0706	-0.2625	0.0664	-0.281	0.2329	-0.0042	6495	29021
767.0	1.01	1.03	1.01	0.068	-0.3274	0.0763	-0.3085	0.255	-0.0049	3362	36223
768.0	1.32	1.34	1.33	0.0659	-0.4037	0.085	-0.3257	0.2713	-0.0047	4250	51614
769.0	1.71	1.74	1.73	0.0638	-0.4901	0.0909	-0.3276	0.2781	-0.0053	1887	75154
770.0	2.19	2.23	2.21	0.0616	-0.583	0.0922	-0.3102	0.273	-0.0058	13445	83020
771.0	2.77	2.83	2.77	0.0605	-0.6766	0.0876	-0.2735	0.2544	-0.0047	2254	37729
772.0	3.46	3.52	3.42	0.0594	-0.7635	0.0771	-0.2223	0.2224	-0.0048	1271	45394
773.0	4.23	4.3	4.24	0.0578	-0.8371	0.0628	-0.1663	0.1834	-0.0046	1475	24484
774.0	4.91	5.14	5.11	0.0487	-0.8937	0.0473	-0.1149	0.1426	-0.0029	1554	23827
775.0	5.72	6.1	5.69	0.01	-0.9333	0.0334	-0.0749	0.1061	-0.0024	10184	27617
776.0	6.6	7.05	6.8	0.01	-0.9586	0.0226	-0.0476	0.077	-0.0012	924	3578
777.0	6.87	8.04	7.59	0.01	-0.9736	0.0152	-0.0309	0.0557	-0.0008	906	2474
778.0	7.96	9.03	8.11	0.01	-0.9822	0.0105	-0.0214	0.0415	-0.001	559	795
779.0	9.21	10.04	9.99	0.01	-0.987	0.0077	-0.0162	0.0323	-0.0006	694	1915
780.0	9.69	11.04	10.79	0.01	-0.9899	0.0059	-0.0131	0.0266	-0.0004	54	2276
781.0	10.69	12.23	11.45	0.01	-0.9916	0.0047	-0.0115	0.0225	-0.0004	3	4319
782.0	11.69	14.35	12.05	0.0975	-0.9927	0.0039	-0.0104	0.0196	-0.0004	82	1411
783.0	12.69	15.35	12.04	0.1036	-0.9935	0.0033	-0.0097	0.0176	-0.0004	1	1897
784.0	13.69	16.35	14.86	0.1097	-0.9941	0.0029	-0.0092	0.0161	-0.0004	-	2012
785.0	14.69	17.35	16.27	0.1158	-0.9946	0.0025	-0.0089	0.0149	-0.0002	-	3380
786.0	15.69	18.35	16.63	0.1217	-0.995	0.0023	-0.0087	0.0138	-0.0003	-	3611
787.0	16.69	19.35	17.93	0.1276	-0.9953	0.002	-0.0085	0.0128	-0.0003	-	1121
788.0	17.69	20.35	18.91	0.1335	-0.9956	0.0018	-0.0084	0.012	-0.0003	1	1398
789.0	18.69	21.35	17.49	0.1394	-0.9958	0.0017	-0.0082	0.0112	-0.0003	-	76
790.0	19.69	22.0	21.0	0.01	-0.996	0.0015	-0.0081	0.0107	-0.0003	8	2953
791.0	20.69	23.35	21.43	0.1509	-0.9962	0.0014	-0.008	0.0102	-0.0003	-	18
792.0	21.69	24.35	22.44	0.1566	-0.9964	0.0013	-0.008	0.0097	-0.0003	-	86
793.0	22.22	25.35	23.45	0.01	-0.9965	0.0012	-0.0079	0.0093	-0.0003	-	10
794.0	23.22	26.35	24.45	0.01	-0.9967	0.0011	-0.0078	0.0089	-0.0003	-	82
795.0	24.22	27.35	24.02	0.01	-0.9968	0.001	-0.0077	0.0085	-0.0003	-	2
796.0	25.22	28.35	25.01	0.01	-0.9969	0.001	-0.0076	0.0082	-0.0003	-	2
797.0	26.22	29.35	26.02	0.01	-0.997	0.0009	-0.0076	0.0078	-0.0003	-	2
800.0	29.22	32.35	29.43	0.01	-0.9973	0.0008	-0.0074	0.007	-0.0003	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.

Menu

Navigation

Options

Options Greeks

Quantitative Tools

Macroeconomics