Options Analytics

Options Chain

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

Spot: 618.43

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
530.0 85.05 91.5 91.5 0.01 1.0 198 9
535.0 80.2 84.4 87.5 0.01 1.0 114 1
540.0 74.95 80.5 78.7 0.01 1.0 202 15
542.5 71.65 77.95 79.01 0.01 1.0 - 2
545.0 70.9 75.2 77.49 0.01 1.0 218 10
547.5 67.7 72.9 75.09 0.01 1.0 4 1
550.0 66.05 70.65 67.17 0.01 1.0 851 38
552.5 62.35 68.5 47.72 0.01 1.0 7 -
555.0 61.1 65.7 61.64 0.01 1.0 243 2
557.5 57.3 62.75 65.01 0.01 1.0 4 1
560.0 56.4 60.3 58.5 0.01 1.0 385 50
562.5 52.35 58.5 42.71 0.01 1.0 4 -
565.0 50.95 54.1 52.55 0.01 1.0 194 16
567.5 46.55 53.7 51.0 0.01 1.0 9 -
570.0 46.05 49.3 49.45 0.01 1.0 353 17
572.5 42.75 48.2 44.43 0.01 1.0 22 5
575.0 42.6 44.5 44.32 0.01 1.0 326 51
577.5 37.35 43.6 43.25 0.01 1.0 17 8
580.0 36.05 39.0 38.43 0.01 1.0 1333 197
582.5 32.45 38.55 39.68 0.01 1.0 75 15
585.0 33.15 34.3 33.12 0.01 1.0 724 132
587.5 30.25 33.2 34.23 0.01 1.0 30 27
590.0 26.05 30.95 27.97 0.01 1.0 1053 317
592.5 24.8 27.0 26.6 0.01 1.0 153 110
595.0 22.35 24.5 23.8 0.01 1.0 484 120
597.5 19.4 23.25 20.5 0.01 1.0 602 52
600.0 18.4 19.35 19.05 0.01 1.0 16614 1138
602.5 16.25 17.3 16.08 0.01 1.0 515 149
605.0 13.9 14.8 14.59 0.01 1.0 2420 336
607.5 11.85 12.5 12.25 0.01 1.0 790 459
610.0 9.9 10.35 9.85 0.01 1.0 3045 1500
612.5 8.0 8.45 8.22 0.01 1.0 790 580
615.0 6.4 6.7 6.65 0.01 1.0 3182 5214
617.5 4.95 5.25 5.1 0.01 0.22572401727950187 1202 7455
620.0 3.8 3.9 3.87 0.01 - 6891 30286
622.5 2.84 2.92 2.86 0.01 - 1535 13654
625.0 2.13 2.25 2.13 0.01 - 4557 29004
627.5 1.59 1.69 1.64 0.01 - 1649 4631
630.0 1.21 1.23 1.24 0.01 - 6311 27288
632.5 0.93 1.0 1.0 0.01 - 1360 3235
635.0 0.73 0.78 0.75 0.01 - 7735 14937
637.5 0.58 0.62 0.61 0.01 - 1175 3370
640.0 0.48 0.49 0.49 0.01 - 9422 11832
642.5 0.4 0.44 0.4 0.01 - 2493 3413
645.0 0.33 0.37 0.37 0.01 - 6295 6209
647.5 0.29 0.33 0.32 0.01 - 619 1731
650.0 0.25 0.27 0.26 0.01 - 8754 6940
652.5 0.22 0.26 0.21 0.01 - 2467 1264
655.0 0.2 0.23 0.2 0.01 - 1455 821
657.5 0.18 0.21 0.19 0.01 - 486 605
660.0 0.16 0.19 0.18 0.01 - 5095 2012
662.5 0.13 0.18 0.15 0.01 - 851 378
665.0 0.13 0.15 0.14 0.01 - 2400 620
670.0 0.1 0.13 0.1 0.01 - 4239 1017
680.0 0.06 0.08 0.08 0.01 - 11976 1053

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
570.0 0.05 0.07 0.09 0.01 - 3611 179
572.5 0.05 0.07 0.08 0.01 - 1194 37
580.0 0.07 0.08 0.07 0.01 - 4287 665
582.5 0.08 0.09 0.12 0.01 - 421 182
590.0 0.11 0.13 0.12 0.01 - 3313 1581
592.5 0.14 0.17 0.17 0.01 - 905 533
595.0 0.17 0.2 0.17 0.01 - 3559 2684
597.5 0.23 0.27 0.24 0.01 - 1125 877
600.0 0.33 0.36 0.34 0.01 - 16865 7622
602.5 0.47 0.51 0.48 0.01 - 862 1216
605.0 0.68 0.73 0.69 0.01 - 2177 3735
607.5 0.97 1.04 1.03 0.01 - 871 1916
610.0 1.4 1.49 1.43 0.01 - 3466 4753
612.5 1.99 2.14 2.07 0.01 - 707 1753
615.0 2.8 2.95 3.05 0.01 -5.551115123125783e-17 2090 4716
617.5 3.75 4.1 3.75 0.01 -0.7742759827204981 645 3598
620.0 5.05 5.35 5.25 0.01 -1.0 2580 4179
622.5 6.55 7.0 6.8 0.01 -1.0 130 1735
625.0 8.25 8.85 8.62 0.01 -1.0 762 1005
627.5 10.3 10.85 10.9 0.01 -1.0 47 35
630.0 12.35 12.9 12.9 0.01 -1.0 3275 448
632.5 14.35 15.35 14.3 0.01 -1.0 17 14
635.0 16.65 18.1 17.21 0.01 -1.0 547 161
637.5 19.1 20.0 20.35 0.01 -1.0 20 21
640.0 21.25 23.65 22.4 0.01 -1.0 1459 179
642.5 22.15 26.2 22.39 0.01 -1.0 12 17
645.0 25.1 28.35 26.79 0.01 -1.0 491 44
647.5 27.3 31.15 27.53 0.01 -1.0 6 5
650.0 30.1 33.35 31.79 0.01 -1.0 3750 103
652.5 31.95 36.2 52.24 0.01 -1.0 1 -
655.0 34.85 38.65 36.78 0.01 -1.0 822 166
660.0 40.45 41.9 41.86 0.01 -1.0 2480 257
662.5 42.5 46.15 63.42 0.01 -1.0 53 -
665.0 45.35 48.5 46.97 0.01 -1.0 933 89
667.5 47.05 51.15 48.24 0.01 -1.0 391 6
670.0 50.1 53.25 52.9 0.01 -1.0 591 12
672.5 51.85 56.1 70.41 0.01 -1.0 34 -
675.0 54.85 58.75 57.3 0.01 -1.0 201 5
677.5 56.85 61.1 60.0 0.01 -1.0 76 -
680.0 60.25 63.4 62.98 0.01 -1.0 1000 13
682.5 61.9 66.1 77.09 0.01 -1.0 15 -
685.0 64.9 68.65 62.85 0.01 -1.0 44 2
690.0 69.85 73.4 71.6 0.01 -1.0 75 351
695.0 75.15 78.65 71.6 0.01 -1.0 2 2
700.0 80.25 83.15 81.2 0.01 -1.0 190 1223
705.0 84.9 88.45 87.15 0.01 -1.0 12 35
710.0 89.85 93.4 91.55 0.01 -1.0 133 1100

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.