Options Analytics

Options Chain

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

Spot: 777.965

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
665.0	112.24	114.57	112.69	0.01	0.9992	0.0001	-	0.0011	0.0182	9	70
670.0	107.3	109.5	107.19	0.01	0.9991	0.0001	-	0.0012	0.0183	2	31
675.0	102.3	104.5	102.84	0.01	0.999	0.0001	-	0.0013	0.0185	4	62
680.0	97.27	99.51	96.27	0.01	0.9989	0.0001	-	0.0015	0.0186	2	28
685.0	92.33	94.53	93.1	0.01	0.9987	0.0001	-	0.0016	0.0187	3	40
690.0	87.29	89.55	88.81	0.01	0.9986	0.0001	-0.0003	0.0018	0.0189	11	76
695.0	82.29	84.5	82.95	0.01	0.9984	0.0002	-0.0018	0.002	0.019	5	38
700.0	77.29	79.51	77.91	0.01	0.9982	0.0002	-0.0033	0.0023	0.0191	5	55
705.0	72.29	74.52	72.87	0.01	0.998	0.0002	-0.0048	0.0025	0.0193	5	58
710.0	67.28	69.52	67.46	0.01	0.9978	0.0003	-0.0064	0.0028	0.0194	5	48
715.0	62.31	64.51	62.51	0.01	0.9975	0.0003	-0.008	0.0032	0.0195	2	39
720.0	57.34	59.54	57.23	0.01	0.9972	0.0004	-0.0097	0.0036	0.0196	15	54
723.0	54.34	56.49	55.37	0.01	0.997	0.0004	-0.0107	0.0038	0.0197	20	58
724.0	53.3	55.51	54.42	0.01	0.9969	0.0004	-0.011	0.0039	0.0198	7	76
725.0	52.3	54.52	53.39	0.01	0.9968	0.0005	-0.0114	0.004	0.0198	4	66
726.0	51.3	53.47	51.38	0.01	0.9968	0.0005	-0.0117	0.0041	0.0198	1	54
727.0	50.24	52.47	51.37	0.01	0.9967	0.0005	-0.012	0.0042	0.0198	8	82
728.0	49.3	51.52	49.05	0.01	0.9966	0.0005	-0.0124	0.0043	0.0199	4	68
729.0	48.25	50.54	49.43	0.01	0.9965	0.0005	-0.0127	0.0044	0.0199	3	62
730.0	47.3	49.53	48.38	0.01	0.9964	0.0006	-0.0131	0.0046	0.0199	8	117
731.0	46.27	48.49	47.42	0.01	0.9963	0.0006	-0.0134	0.0047	0.0199	10	98
732.0	45.27	47.49	47.05	0.01	0.9962	0.0006	-0.0138	0.0048	0.02	13	70
733.0	44.28	46.49	44.7	0.01	0.9961	0.0006	-0.0141	0.0049	0.02	4	64
734.0	43.3	45.53	44.33	0.01	0.996	0.0007	-0.0145	0.0051	0.02	8	110
735.0	42.29	44.53	43.33	0.01	0.9959	0.0007	-0.0148	0.0052	0.02	7	78
736.0	41.26	43.59	42.36	0.01	0.9958	0.0007	-0.0152	0.0054	0.0201	31	88
737.0	40.34	42.49	41.46	0.01	0.9956	0.0008	-0.0156	0.0055	0.0201	5	92
738.0	39.32	41.49	40.36	0.01	0.9955	0.0008	-0.0159	0.0056	0.0201	27	64
739.0	38.31	40.49	39.37	0.01	0.9954	0.0008	-0.0163	0.0058	0.0201	7	62
740.0	37.32	39.55	38.47	0.01	0.9952	0.0009	-0.0167	0.006	0.0202	14	105
741.0	36.32	38.53	37.39	0.01	0.9951	0.0009	-0.017	0.0062	0.0202	26	42
742.0	35.25	37.59	36.41	0.01	0.9949	0.001	-0.0174	0.0064	0.0202	12	48
743.0	34.29	36.55	35.38	0.01	0.9948	0.001	-0.0178	0.0066	0.0202	10	50
744.0	33.32	35.53	34.38	0.01	0.9946	0.0011	-0.0182	0.0068	0.0203	9	75
745.0	33.19	33.69	33.64	0.01	0.9944	0.0012	-0.0185	0.007	0.0203	151	627
746.0	31.29	33.52	32.03	0.01	0.9942	0.0012	-0.0189	0.0072	0.0203	62	45
747.0	30.27	32.55	31.11	0.01	0.994	0.0013	-0.0193	0.0075	0.0203	23	44
748.0	29.31	31.55	29.27	0.01	0.9938	0.0014	-0.0197	0.0077	0.0204	7	11
749.0	28.31	30.5	28.28	0.01	0.9935	0.0015	-0.0202	0.008	0.0204	8	28
750.0	27.36	29.57	27.71	0.2493	0.9933	0.0016	-0.0206	0.0083	0.0204	71	43
751.0	26.33	28.55	26.56	0.01	0.993	0.0017	-0.0211	0.0086	0.0204	16	24
752.0	25.33	27.54	25.15	0.01	0.9927	0.0018	-0.0216	0.009	0.0204	15	12
753.0	24.35	26.53	23.72	0.01	0.9924	0.0019	-0.0222	0.0094	0.0205	11	12
754.0	23.35	25.53	23.29	0.01	0.992	0.0021	-0.0228	0.0098	0.0205	6	10
755.0	22.32	24.56	22.23	0.01	0.9916	0.0023	-0.0235	0.0103	0.0205	13	6
756.0	21.27	23.51	22.45	0.01	0.9911	0.0025	-0.0243	0.0108	0.0205	24	15
757.0	20.33	22.56	19.78	0.01	0.9906	0.0027	-0.0253	0.0114	0.0205	39	3
758.0	19.32	21.56	18.79	0.01	0.9899	0.003	-0.0265	0.0122	0.0205	98	8
759.0	18.32	19.88	19.65	0.01	0.9891	0.0033	-0.0281	0.013	0.0206	59	9
760.0	17.36	18.7	18.63	0.01	0.9881	0.0037	-0.03	0.0141	0.0206	175	479
761.0	17.09	17.71	16.98	0.01	0.9869	0.0042	-0.0326	0.0154	0.0206	289	62
762.0	16.19	16.71	16.61	0.01	0.9853	0.0048	-0.0361	0.017	0.0206	280	139
763.0	15.2	15.71	15.66	0.01	0.9832	0.0056	-0.0408	0.0191	0.0205	257	445
764.0	14.09	14.72	14.51	0.01	0.9803	0.0067	-0.0472	0.0217	0.0205	385	454
765.0	13.41	13.73	13.47	0.1832	0.9765	0.0081	-0.0563	0.0252	0.0204	452	316
766.0	12.48	12.74	12.53	0.187	0.9713	0.0099	-0.069	0.0297	0.0204	510	226
767.0	11.01	11.75	11.64	0.01	0.9642	0.0122	-0.0869	0.0354	0.0202	435	263
768.0	9.47	10.78	10.67	0.01	0.9545	0.0153	-0.1123	0.0427	0.0201	334	383
769.0	9.56	9.72	9.6	0.1627	0.9414	0.0192	-0.1479	0.0518	0.0198	482	237
770.0	8.62	8.73	8.81	0.1569	0.924	0.024	-0.1977	0.0628	0.0195	814	6547
771.0	7.69	7.81	7.89	0.1463	0.9012	0.0298	-0.2663	0.0756	0.019	364	3964
772.0	6.8	6.82	6.8	0.1372	0.872	0.0366	-0.3596	0.0901	0.0184	688	4780
773.0	5.93	5.95	6.05	0.1345	0.8355	0.044	-0.4845	0.1057	0.0177	1239	2541
774.0	5.09	5.11	5.12	0.133	0.791	0.0519	-0.6486	0.1216	0.0168	955	7395
775.0	4.31	4.32	4.31	0.1309	0.7383	0.0597	-0.8601	0.1368	0.0156	1705	14438
776.0	3.58	3.59	3.6	0.129	0.6775	0.0667	-1.1256	0.1499	0.0144	1217	19445
777.0	2.91	2.92	2.93	0.1278	0.6097	0.0724	-1.4208	0.1597	0.0129	2324	53835
778.0	2.32	2.33	2.33	0.126	0.5364	0.076	-1.6303	0.165	0.0114	5109	91318
779.0	1.79	1.8	1.8	0.1239	0.4598	0.077	-1.5969	0.1648	0.0098	5515	59602
780.0	1.34	1.35	1.34	0.122	0.3827	0.0751	-1.3231	0.1589	0.0081	6876	45952
781.0	0.97	0.98	0.97	0.1201	0.3081	0.0702	-0.9796	0.1473	0.0065	6448	36091
782.0	0.67	0.68	0.67	0.1178	0.239	0.0627	-0.6866	0.131	0.005	2790	15520
783.0	0.45	0.46	0.46	0.1164	0.1781	0.0534	-0.4627	0.1114	0.0038	2511	11841
784.0	0.29	0.3	0.3	0.1152	0.1271	0.0432	-0.2996	0.0905	0.0027	2605	10114
785.0	0.18	0.19	0.19	0.1143	0.087	0.0331	-0.1866	0.0701	0.0018	8713	15576
786.0	0.11	0.12	0.11	0.1143	0.0572	0.0242	-0.1124	0.0521	0.0012	1859	10848
787.0	0.06	0.07	0.06	0.113	0.0365	0.0169	-0.0662	0.0373	0.0008	1539	5146
788.0	0.03	0.04	0.04	0.1119	0.0228	0.0114	-0.0388	0.026	0.0005	3664	2096

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
757.0	0.03	0.04	0.04	0.2297	-0.0094	0.0027	-0.0279	0.0114	-0.0002	2620	685
758.0	0.03	0.04	0.03	0.2199	-0.01	0.003	-0.029	0.0122	-0.0002	320	329
759.0	0.03	0.04	0.04	0.2104	-0.0108	0.0033	-0.0305	0.013	-0.0002	832	2203
760.0	0.03	0.04	0.04	0.2008	-0.0118	0.0037	-0.0323	0.0141	-0.0002	3145	807
761.0	0.03	0.04	0.03	0.1913	-0.0131	0.0042	-0.0348	0.0154	-0.0003	4744	1033
762.0	0.03	0.04	0.05	0.1816	-0.0147	0.0048	-0.0381	0.017	-0.0003	1003	811
763.0	0.04	0.05	0.04	0.1782	-0.0168	0.0056	-0.0427	0.0191	-0.0004	1322	2262
764.0	0.05	0.06	0.06	0.1733	-0.0196	0.0067	-0.049	0.0217	-0.0004	3236	2385
765.0	0.05	0.06	0.06	0.163	-0.0234	0.0081	-0.0579	0.0252	-0.0005	3693	2980
766.0	0.06	0.07	0.07	0.1568	-0.0286	0.0099	-0.0705	0.0297	-0.0006	1150	3998
767.0	0.08	0.09	0.08	0.153	-0.0357	0.0122	-0.0884	0.0354	-0.0008	1877	5060
768.0	0.11	0.12	0.11	0.1501	-0.0454	0.0153	-0.1136	0.0427	-0.001	1924	10900
769.0	0.14	0.15	0.14	0.1452	-0.0585	0.0192	-0.1491	0.0518	-0.0012	2112	14437
770.0	0.18	0.19	0.19	0.1404	-0.0759	0.024	-0.1987	0.0628	-0.0016	6134	22283
771.0	0.25	0.26	0.25	0.1382	-0.0987	0.0298	-0.2672	0.0756	-0.0021	2530	11549
772.0	0.35	0.36	0.36	0.1367	-0.1279	0.0366	-0.3604	0.0901	-0.0027	1984	9983
773.0	0.48	0.49	0.48	0.1341	-0.1644	0.044	-0.4852	0.1057	-0.0035	5242	16913
774.0	0.64	0.65	0.64	0.1326	-0.2089	0.0519	-0.6491	0.1216	-0.0044	4897	26548
775.0	0.85	0.86	0.86	0.1306	-0.2617	0.0597	-0.8606	0.1368	-0.0056	3951	40573
776.0	1.12	1.13	1.12	0.129	-0.3224	0.0667	-1.1259	0.1499	-0.0069	3088	59045
777.0	1.46	1.47	1.46	0.1272	-0.3902	0.0724	-1.421	0.1597	-0.0083	2749	79088
778.0	1.86	1.87	1.87	0.1254	-0.4636	0.0761	-1.6304	0.165	-0.0098	5077	52876
779.0	2.33	2.34	2.32	0.124	-0.5404	0.0772	-1.597	0.1648	-0.0114	3365	17226
780.0	2.88	2.89	2.88	0.122	-0.6178	0.0754	-1.3235	0.1588	-0.0127	2254	14881
781.0	3.51	3.52	3.5	0.1194	-0.6929	0.0708	-0.9806	0.1471	-0.0133	612	3379
782.0	4.21	4.22	4.2	0.1174	-0.7628	0.0636	-0.689	0.1303	-0.0138	493	1751
783.0	4.98	5.0	4.99	0.1156	-0.8248	0.0545	-0.4675	0.11	-0.0136	543	869
784.0	5.82	5.84	5.96	0.1137	-0.8769	0.0443	-0.3078	0.0883	-0.0128	102	252
785.0	6.53	6.73	6.69	0.0915	-0.9182	0.034	-0.1995	0.0673	-0.0091	222	519
786.0	7.57	7.7	7.66	0.092	-0.9486	0.0245	-0.1315	0.048	-0.0072	14	788
787.0	8.41	8.65	8.87	0.01	-0.9694	0.0166	-0.0915	0.0325	-0.0054	39	63
788.0	8.52	10.7	10.2	0.1118	-0.9825	0.0106	-0.0695	0.021	-0.0037	6	46
789.0	9.59	11.81	11.14	0.1559	-0.9902	0.0065	-0.0581	0.0132	-0.0024	-	20
790.0	10.56	12.81	11.19	0.1634	-0.9946	0.0039	-0.0524	0.0082	-0.0014	5	7
791.0	11.59	13.6	12.73	0.1309	-0.9969	0.0024	-0.0496	0.005	-0.0008	-	15
792.0	12.5	14.8	13.68	0.1738	-0.9982	0.0014	-0.0482	0.0032	-0.0004	-	6
793.0	13.5	15.8	16.26	0.1842	-0.9988	0.001	-0.0475	0.0022	-0.0004	-	59
794.0	14.56	16.81	15.73	0.2072	-0.9992	0.0007	-0.0472	0.0016	-0.0002	-	228
795.0	15.57	17.8	16.67	0.2179	-0.9994	0.0005	-0.047	0.0013	-0.0002	-	174
796.0	16.56	18.74	18.28	0.2148	-0.9994	0.0004	-0.047	0.0011	-0.0002	-	7
797.0	17.56	19.74	18.99	0.2248	-0.9995	0.0004	-0.0469	0.001	-0.0002	-	20
798.0	18.57	20.74	19.07	0.2372	-0.9995	0.0003	-0.0469	0.0009	-0.0002	-	27
799.0	19.5	21.74	21.24	0.2266	-0.9996	0.0003	-0.0469	0.0008	-0.0002	-	28
800.0	20.56	22.79	22.38	0.266	-0.9996	0.0003	-0.0469	0.0008	-0.0002	2	40
801.0	21.57	23.74	23.19	0.2668	-0.9996	0.0002	-0.0468	0.0007	-0.0002	-	42
802.0	22.57	24.74	24.17	0.2765	-0.9996	0.0002	-0.0468	0.0007	-0.0002	-	16
803.0	23.5	25.72	23.63	0.254	-0.9997	0.0002	-0.0468	0.0006	-0.0002	-	10
804.0	24.53	26.81	25.2	0.3036	-0.9997	0.0002	-0.0468	0.0006	-0.0002	-	32
805.0	25.56	27.8	27.11	0.3181	-0.9997	0.0002	-0.0468	0.0006	-0.0002	-	16
806.0	26.5	28.74	28.23	0.2901	-0.9997	0.0002	-0.0468	0.0005	-0.0002	1	8
807.0	27.5	29.8	29.18	0.3213	-0.9997	0.0001	-0.0468	0.0005	-0.0001	-	4
808.0	28.57	30.74	30.13	0.3338	-0.9997	0.0001	-0.0468	0.0005	-0.0001	-	8
810.0	30.53	32.79	32.18	0.3555	-0.9998	0.0001	-0.0468	0.0005	-0.0001	-	16
815.0	35.53	37.79	37.3	0.4018	-0.9998	0.0001	-0.0467	0.0004	-0.0001	-	10
820.0	40.55	42.79	42.98	0.454	-0.9998	0.0001	-0.0467	0.0003	-0.0001	-	10
825.0	45.57	47.78	47.31	0.5025	-0.9999	-	-0.0467	0.0002	-0.0001	-	36
830.0	50.55	52.79	53.27	0.5432	-0.9999	-	-0.0466	0.0002	-0.0001	-	20
835.0	55.55	57.79	57.34	0.5866	-0.9999	-	-0.0466	0.0001	-0.0001	-	2
840.0	60.57	62.76	62.3	0.6251	-0.9999	-	-0.0466	0.0001	-0.0001	-	2
845.0	65.5	67.72	67.62	0.5941	-0.9999	-	-0.0466	0.0001	-	-	2
850.0	70.51	72.72	73.38	0.6424	-1.0	-	-0.0465	0.0001	-	-	2
870.0	90.51	92.72	93.26	0.7907	-1.0	-	-0.0465	-	-	-	6
875.0	95.57	97.76	98.33	0.9082	-1.0	-	-0.0465	-	-	-	2
890.0	110.57	112.76	111.38	1.0229	-1.0	-	-0.0464	-	-	-	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