Options Analytics

Options Chain

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

Spot: 591.6

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
530.0 59.6 66.35 77.24 0.01 0.9737 3 -
532.5 57.1 63.7 74.42 0.01 0.9708 2 -
535.0 54.65 60.65 73.14 0.01 0.9675 8 -
537.5 52.2 58.8 66.67 0.01 0.9638 5 -
540.0 49.8 55.25 68.15 0.01 0.9597 9 -
542.5 47.35 53.15 61.7 0.01 0.955 8 -
545.0 44.9 50.7 58.23 0.01 0.9497 5 -
547.5 42.5 48.25 57.5 0.01 0.9438 8 -
550.0 40.1 45.6 58.0 0.01 0.937 25 5
552.5 37.7 43.05 61.87 0.01 0.9295 7 -
555.0 35.35 40.55 33.31 0.01 0.9209 12 13
557.5 33.0 38.05 30.97 0.01 0.9113 8 18
560.0 30.65 35.5 36.05 0.01 0.9004 15 55
562.5 28.35 33.05 26.5 0.01 0.888 4 13
565.0 26.5 30.85 30.5 0.3255 0.8741 10 42
567.5 26.05 28.4 28.5 0.4255 0.8583 2 30
570.0 24.95 26.1 25.95 0.4428 0.8404 42 6
572.5 22.65 24.25 24.65 0.4305 0.82 6 5
575.0 20.35 21.5 19.07 0.4137 0.7967 26 43
577.5 18.25 19.25 17.02 0.4052 0.7701 3 11
580.0 16.15 17.2 15.05 0.39 0.7398 75 325
582.5 14.05 15.15 12.24 0.3781 0.7052 40 468
585.0 12.35 13.25 12.0 0.366 0.666 21 793
587.5 10.55 11.4 9.82 0.3603 0.6223 23 463
590.0 8.95 9.75 9.11 0.3492 0.5745 56 995
592.5 7.35 8.25 7.91 0.3407 0.5233 53 1131
595.0 6.3 6.85 6.5 0.3424 0.47 56 1025
597.5 5.15 5.65 5.25 0.3377 0.4163 126 390
600.0 4.25 4.65 4.5 0.3337 0.3636 211 2883
602.5 3.35 3.75 3.5 0.3331 0.3133 117 609
605.0 2.79 2.95 2.66 0.3317 0.2664 103 1022
607.5 2.2 2.46 2.3 0.331 0.2236 189 738
610.0 1.7 1.92 1.79 0.3315 0.1853 589 2528
612.5 1.32 1.48 1.2 0.3324 0.1519 122 795
615.0 1.01 1.19 1.04 0.3335 0.1234 227 2111
617.5 0.76 0.91 0.83 0.335 0.0996 91 1046
620.0 0.59 0.71 0.68 0.3388 0.0804 402 3338
622.5 0.52 0.58 0.48 0.3477 0.065 210 1322
625.0 0.4 0.45 0.42 0.3526 0.0528 243 2575
627.5 0.29 0.39 0.35 0.357 0.0431 214 729
630.0 0.24 0.3 0.25 0.3618 0.0355 1208 2421
635.0 0.18 0.21 0.19 0.3795 0.0247 725 1340
640.0 0.11 0.15 0.13 0.3914 0.0177 711 1823
650.0 0.06 0.07 0.07 0.4195 0.01 1475 1745
652.5 0.05 0.06 0.05 0.4264 0.0088 258 647

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
545.0 0.6 0.77 0.67 0.5806 -0.0503 20 31
547.5 0.68 0.84 0.76 0.5694 -0.0563 5 36
550.0 0.78 0.9 0.85 0.5552 -0.063 264 2040
552.5 0.87 1.04 1.01 0.5464 -0.0706 3 87
555.0 0.96 1.11 1.05 0.5278 -0.0791 71 246
557.5 1.09 1.25 1.31 0.5183 -0.0888 27 79
560.0 1.23 1.35 1.36 0.5022 -0.0997 119 1066
562.5 1.36 1.53 1.61 0.4924 -0.112 16 235
565.0 1.54 1.71 1.6 0.4778 -0.126 157 447
567.5 1.72 1.91 1.84 0.4638 -0.1418 33 212
570.0 1.93 2.11 2.02 0.4502 -0.1598 1692 2570
572.5 2.18 2.38 2.27 0.4332 -0.1802 19 129
575.0 2.49 2.67 2.57 0.4191 -0.2035 184 1142
577.5 2.78 3.2 3.05 0.409 -0.2301 101 228
580.0 3.25 3.7 3.48 0.3998 -0.2606 1382 4992
582.5 3.65 4.25 4.02 0.39 -0.2952 67 1476
585.0 4.3 4.65 4.5 0.3708 -0.3345 1069 1757
587.5 4.95 5.55 5.47 0.3686 -0.3783 114 2043
590.0 5.85 6.45 6.17 0.3607 -0.4263 300 5897
592.5 6.8 7.25 7.1 0.3438 -0.4776 98 1421
595.0 7.95 8.65 8.5 0.3476 -0.5311 1142 1589
597.5 9.2 9.95 9.5 0.3454 -0.585 262 1724
600.0 10.7 11.4 12.6 0.3391 -0.6379 737 4246
602.5 12.25 13.05 14.47 0.332 -0.6884 138 611
605.0 13.9 14.9 15.31 0.3242 -0.7355 143 1204
607.5 15.7 16.7 18.37 0.3284 -0.7784 157 1588
610.0 17.7 18.75 19.25 0.3102 -0.8167 534 1994
612.5 19.65 21.25 22.56 0.3273 -0.8502 166 755
615.0 21.95 22.9 22.99 0.3054 -0.8787 462 1790
617.5 24.0 26.15 25.48 0.3357 -0.9023 224 603
620.0 26.15 29.65 30.22 0.3942 -0.9215 209 1020
622.5 27.5 32.1 32.4 0.3484 -0.9368 145 803
625.0 30.75 34.55 33.05 0.4339 -0.9488 327 708
627.5 33.45 36.9 34.22 0.4434 -0.9583 170 109
630.0 35.5 39.35 39.74 0.4758 -0.9658 176 119
632.5 38.45 42.0 42.4 0.496 -0.9717 52 22
635.0 40.8 44.35 37.73 0.4989 -0.9764 185 171
637.5 43.35 46.8 42.6 0.5347 -0.9801 51 20
640.0 45.3 49.45 49.03 0.5568 -0.9832 73 15
642.5 47.2 53.35 56.36 0.5923 -0.9856 9 6
645.0 50.2 55.85 58.87 0.6466 -0.9876 11 5
647.5 52.05 58.35 12.65 0.6251 -0.9893 2 -
650.0 55.25 59.45 41.73 0.6424 -0.9906 53 3
655.0 59.35 65.85 37.75 0.6758 -0.9927 2 -
660.0 64.8 70.85 26.69 0.7482 -0.9942 4 -
672.5 76.85 83.35 59.94 0.9189 -0.9964 1 1

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.