Options Analytics

Options Chain

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

Spot: 401.07

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
342.5 56.9 60.05 59.61 0.01 1.0 357 1
345.0 54.8 57.6 55.89 0.01 1.0 6120 162
347.5 51.6 54.5 55.3 0.01 1.0 164 -
350.0 49.8 51.65 51.25 0.01 1.0 4984 585
352.5 46.65 49.5 50.08 0.01 1.0 914 -
355.0 45.2 47.0 45.39 0.01 1.0 23051 296
357.5 41.6 44.5 42.74 0.01 1.0 286 9
360.0 39.5 41.65 40.3 0.01 1.0 6971 323
362.5 36.8 39.5 37.29 0.01 1.0 291 8
365.0 34.2 37.55 35.95 0.01 1.0 2363 1113
367.5 31.85 34.55 33.58 0.01 1.0 32 2
370.0 30.15 31.7 30.63 0.01 1.0 5008 346
372.5 27.45 29.85 28.18 0.01 1.0 42 3
375.0 25.45 27.4 25.0 0.01 1.0 12994 1602
377.5 21.95 24.7 18.7 0.01 1.0 71 10
380.0 20.55 21.7 21.18 0.01 1.0 9270 230
382.5 16.95 19.7 17.79 0.01 1.0 176 26
385.0 16.1 16.7 16.1 0.01 1.0 2371 153
387.5 13.0 14.35 12.5 0.01 1.0 601 97
390.0 11.1 11.85 11.0 0.01 1.0 8224 3393
392.5 8.25 9.5 8.49 0.01 1.0 1250 281
395.0 6.6 7.15 6.65 0.01 1.0 4462 3884
397.5 4.9 5.15 5.0 0.01 1.0 1317 6481
400.0 3.35 3.45 3.39 0.01 0.9921859180889943 15529 24664
402.5 2.12 2.23 2.18 0.01 - 4005 12024
405.0 1.29 1.35 1.29 0.01 - 10565 16131
407.5 0.75 0.81 0.75 0.01 - 3924 3167
410.0 0.43 0.47 0.45 0.01 - 12412 10906
412.5 0.25 0.28 0.23 0.01 - 2744 2354
415.0 0.13 0.18 0.18 0.01 - 3241 4576
417.5 0.08 0.1 0.09 0.01 - 475 528
420.0 0.05 0.07 0.07 0.01 - 5136 2656

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
375.0 0.05 0.06 0.05 0.01 - 4626 1682
377.5 0.05 0.07 0.06 0.01 - 799 510
380.0 0.06 0.08 0.08 0.01 - 3659 2554
382.5 0.08 0.11 0.09 0.01 - 1419 716
385.0 0.11 0.14 0.11 0.01 - 2872 1721
387.5 0.15 0.18 0.18 0.01 - 1992 4360
390.0 0.25 0.28 0.27 0.01 - 6197 5565
392.5 0.41 0.47 0.42 0.01 - 914 1696
395.0 0.73 0.81 0.78 0.01 - 1956 9499
397.5 1.27 1.4 1.31 0.01 - 968 6386
400.0 2.1 2.32 2.21 0.01 -0.007814081911005688 2709 4094
402.5 3.35 3.8 3.7 0.01 -1.0 431 688
405.0 4.9 5.75 5.18 0.01 -1.0 155 235
407.5 6.65 8.1 7.52 0.01 -1.0 79 44
410.0 8.4 10.75 8.85 0.01 -1.0 246 171
412.5 10.75 13.6 10.3 0.01 -1.0 59 1
415.0 12.7 16.0 15.51 0.01 -1.0 45 10
417.5 15.65 18.5 21.02 0.01 -1.0 9 -
420.0 18.15 21.0 20.0 0.01 -1.0 17 1
422.5 20.65 23.5 21.35 0.01 -1.0 12 2
425.0 23.15 26.0 22.19 0.01 -1.0 10 -
427.5 25.65 28.5 26.14 0.01 -1.0 - 18
430.0 28.15 30.8 28.96 0.01 -1.0 13 112
432.5 29.95 33.5 32.58 0.01 -1.0 - 22
435.0 33.15 36.0 35.02 0.01 -1.0 - 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.