Options Analytics

Options Chain

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

Spot: 748.48

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
638.0 109.37 112.11 101.15 0.01 1.0 2 -
639.0 108.33 111.11 100.16 0.01 1.0 3 -
640.0 108.65 108.77 108.51 0.01 1.0 7424 54
641.0 106.34 109.11 106.88 0.01 1.0 25 20
642.0 105.34 108.11 88.82 0.01 1.0 67 -
643.0 104.34 107.11 104.63 0.01 1.0 3 1
644.0 104.66 104.77 104.3 0.01 1.0 243 1
645.0 103.66 103.77 104.51 0.01 1.0 2686 5
646.0 101.36 104.05 99.58 0.01 1.0 6 4
647.0 100.36 103.13 89.51 0.01 1.0 1 -
648.0 99.37 102.13 99.94 0.01 1.0 9 6
649.0 98.34 101.12 99.66 0.01 1.0 15 1
650.0 98.66 98.75 98.72 0.01 1.0 8116 144
651.0 97.66 97.77 86.04 0.01 1.0 1139 -
652.0 96.66 96.75 95.9 0.01 1.0 1474 3
653.0 95.67 95.77 84.35 0.01 1.0 1101 -
654.0 94.66 94.77 95.39 0.01 1.0 1698 1
655.0 93.66 93.75 93.67 0.01 1.0 3234 17
656.0 92.66 92.75 89.63 0.01 1.0 1341 1
657.0 91.66 91.77 80.12 0.01 1.0 1616 -
658.0 90.66 90.78 90.65 0.01 1.0 1369 3
659.0 89.66 89.77 79.35 0.01 1.0 778 -
660.0 88.66 88.76 88.68 0.01 1.0 13805 135
661.0 87.66 87.77 75.6 0.01 1.0 833 -
662.0 86.67 86.77 86.0 0.01 1.0 1141 23
663.0 85.66 85.77 84.27 0.01 1.0 1263 6
664.0 84.67 84.78 84.39 0.01 1.0 1446 9
665.0 83.67 83.78 83.45 0.01 1.0 7875 22
666.0 82.67 82.78 82.67 0.01 1.0 1018 1
667.0 81.67 81.78 81.67 0.01 1.0 2669 10
668.0 80.67 80.78 80.06 0.01 1.0 1562 1
669.0 79.67 79.78 79.49 0.01 1.0 1356 9
670.0 78.67 78.76 78.85 0.01 1.0 6662 3216
671.0 77.67 77.78 77.67 0.01 1.0 6718 1
672.0 76.67 76.78 77.44 0.01 1.0 1805 37
673.0 75.67 75.78 74.52 0.01 1.0 2747 5
674.0 74.67 74.76 74.49 0.01 1.0 3500 3
675.0 73.67 73.78 73.49 0.01 1.0 13918 207
676.0 72.67 72.79 72.72 0.01 1.0 1822 73
677.0 71.68 71.78 71.53 0.01 1.0 2549 12
678.0 70.67 70.78 70.52 0.01 1.0 2519 15
679.0 69.67 69.77 69.54 0.01 1.0 2185 146
680.0 68.67 68.77 68.76 0.01 1.0 16163 184
681.0 67.67 67.78 67.5 0.01 1.0 1633 11
682.0 66.67 66.77 66.53 0.01 1.0 2409 92
683.0 65.67 65.78 65.52 0.01 1.0 2412 21
684.0 64.67 64.79 63.19 0.01 1.0 1492 149
685.0 63.68 63.79 63.64 0.01 1.0 14312 157
686.0 62.68 62.79 62.52 0.01 1.0 2040 43
687.0 61.68 61.79 61.5 0.01 1.0 3286 66
688.0 60.68 60.79 59.43 0.01 1.0 2317 12
689.0 59.68 59.77 59.45 0.01 1.0 2148 37
690.0 58.69 58.79 58.72 0.01 1.0 21860 457
691.0 57.68 57.79 57.45 0.01 1.0 2062 52
692.0 56.68 56.79 56.52 0.01 1.0 1694 38
693.0 55.68 55.8 55.44 0.01 1.0 3278 8
694.0 54.68 54.78 55.53 0.01 1.0 2203 32
695.0 53.68 53.8 53.7 0.01 1.0 5593 290
696.0 52.69 52.79 52.67 0.01 1.0 3699 48
697.0 51.69 51.8 51.85 0.01 1.0 1952 14
698.0 50.69 50.8 50.7 0.01 1.0 2578 26
699.0 49.69 49.8 49.35 0.01 1.0 3005 29
700.0 48.69 48.8 48.62 0.01 1.0 43331 619
701.0 47.69 47.8 47.64 0.01 1.0 3299 27
702.0 46.69 46.8 45.18 0.01 1.0 3863 15
703.0 45.69 45.8 45.72 0.01 1.0 5042 27
704.0 44.7 44.81 44.63 0.01 1.0 2858 28
705.0 43.69 43.8 43.51 0.01 1.0 9322 166
706.0 42.7 42.81 42.71 0.01 1.0 2764 23
707.0 41.7 41.81 41.73 0.01 1.0 3348 16
708.0 40.7 40.81 40.6 0.01 1.0 3849 50
709.0 39.7 39.81 39.74 0.01 1.0 4472 30
710.0 38.7 38.81 38.62 0.01 1.0 28226 686
711.0 37.7 37.79 37.64 0.01 1.0 10475 113
712.0 36.7 36.8 36.82 0.01 1.0 7391 132
713.0 35.7 35.8 35.72 0.01 1.0 5452 50
714.0 34.71 34.82 34.7 0.01 1.0 4376 331
715.0 33.71 33.81 33.78 0.01 1.0 10941 943
716.0 32.7 32.82 32.02 0.01 1.0 1481 16
717.0 31.71 31.83 30.99 0.01 1.0 2545 154
718.0 30.71 30.81 30.77 0.01 1.0 4041 207
719.0 29.71 29.83 29.43 0.01 1.0 2173 118
720.0 28.71 28.82 28.66 0.01 1.0 17557 4121
721.0 27.72 27.81 27.35 0.01 1.0 5776 35
722.0 26.72 26.84 26.36 0.01 1.0 5513 80
723.0 25.72 25.84 25.76 0.01 1.0 8953 121
724.0 24.72 24.84 24.61 0.01 1.0 4403 434
725.0 23.73 23.84 23.64 0.01 1.0 11059 696
726.0 22.73 22.85 22.75 0.01 1.0 4437 60
727.0 21.74 21.86 21.76 0.01 1.0 2112 68
728.0 20.75 20.86 20.66 0.01 1.0 3545 145
729.0 19.75 19.86 19.88 0.01 1.0 2761 3281
730.0 18.76 18.87 18.63 0.01 1.0 17418 2054
731.0 17.77 17.87 17.69 0.01 1.0 7031 112
732.0 16.77 16.89 16.79 0.01 1.0 13861 11817
733.0 15.79 15.9 15.65 0.01 1.0 13210 522
734.0 14.8 14.91 14.65 0.01 1.0 4660 486
735.0 13.82 13.93 13.67 0.01 1.0 12191 5182
736.0 12.84 12.95 12.73 0.01 1.0 3754 1391
737.0 11.86 11.97 11.84 0.01 1.0 6136 1171
738.0 10.9 11.01 10.86 0.01 1.0 4314 1747
739.0 9.94 10.07 9.83 0.01 1.0 4601 2221
740.0 8.99 9.07 8.98 0.01 1.0 11890 7613
741.0 8.07 8.16 7.99 0.01 1.0 4400 2861
742.0 7.16 7.21 7.1 0.01 1.0 7454 5974
743.0 6.27 6.32 6.31 0.01 1.0 4850 7483
744.0 5.41 5.46 5.48 0.01 1.0 5080 10979
745.0 4.59 4.64 4.63 0.01 1.0 14577 57176
746.0 3.82 3.87 3.87 0.01 0.9999999999926812 6359 53749
747.0 3.11 3.15 3.15 0.01 0.9999859738982466 4670 63130
748.0 2.46 2.49 2.48 0.01 0.9483897777573035 3563 86826
749.0 1.91 1.92 1.93 0.01 0.1771102050842518 6591 85156
750.0 1.42 1.43 1.45 0.01 0.00025174231805635827 20790 124692
751.0 1.03 1.04 1.03 0.01 8.302306619967226e-10 3842 53103
752.0 0.72 0.73 0.71 0.01 - 3371 23016
753.0 0.49 0.5 0.49 0.01 - 5666 28069
754.0 0.32 0.33 0.34 0.01 - 5696 23954
755.0 0.21 0.22 0.21 0.01 - 13257 37253
756.0 0.13 0.14 0.14 0.01 - 2183 18699
757.0 0.09 0.1 0.1 0.01 - 1329 8742
758.0 0.06 0.07 0.06 0.01 - 563 8067
759.0 0.04 0.05 0.05 0.01 - 495 5960
760.0 0.03 0.04 0.04 0.01 - 8847 17221

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
715.0 0.03 0.04 0.04 0.01 - 14665 5408
716.0 0.03 0.04 0.04 0.01 - 3408 1699
717.0 0.03 0.04 0.03 0.01 - 5910 866
718.0 0.03 0.04 0.04 0.01 - 12815 1288
719.0 0.03 0.04 0.03 0.01 - 4096 1095
720.0 0.03 0.04 0.03 0.01 - 23005 13853
721.0 0.04 0.05 0.05 0.01 - 6514 1923
722.0 0.04 0.05 0.04 0.01 - 4644 5560
723.0 0.04 0.05 0.04 0.01 - 8019 2927
724.0 0.04 0.05 0.05 0.01 - 23285 17215
725.0 0.05 0.06 0.05 0.01 - 24512 7157
726.0 0.05 0.06 0.05 0.01 - 4220 2181
727.0 0.05 0.06 0.06 0.01 - 7083 4953
728.0 0.06 0.07 0.07 0.01 - 4761 3625
729.0 0.06 0.07 0.06 0.01 - 4743 4131
730.0 0.07 0.08 0.07 0.01 - 23679 11180
731.0 0.08 0.09 0.09 0.01 - 3666 5250
732.0 0.09 0.1 0.1 0.01 - 7422 17453
733.0 0.1 0.11 0.1 0.01 - 12443 6627
734.0 0.11 0.12 0.11 0.01 - 7215 8047
735.0 0.13 0.14 0.14 0.01 - 18795 41912
736.0 0.15 0.16 0.15 0.01 - 5074 23268
737.0 0.17 0.18 0.18 0.01 - 7389 13319
738.0 0.2 0.21 0.21 0.01 - 4461 33229
739.0 0.24 0.25 0.24 0.01 - 6431 17010
740.0 0.29 0.3 0.3 0.01 - 9288 36227
741.0 0.36 0.37 0.35 0.01 - 4010 16838
742.0 0.44 0.45 0.43 0.01 - 5368 24963
743.0 0.55 0.56 0.55 0.01 - 4407 27770
744.0 0.69 0.7 0.69 0.01 - 1036 38177
745.0 0.87 0.88 0.87 0.01 - 1307 71833
746.0 1.1 1.11 1.1 0.01 -7.318867734085188e-12 458 44829
747.0 1.38 1.39 1.37 0.01 -1.4026101753439324e-05 393 64622
748.0 1.73 1.74 1.71 0.01 -0.05161022224269651 1223 57053
749.0 2.16 2.18 2.14 0.01 -0.8228897949157482 210 32016
750.0 2.66 2.7 2.69 0.01 -0.9997482576819436 1527 14110
751.0 3.26 3.31 3.23 0.01 -0.9999999991697693 24 2759
752.0 3.95 4.0 3.94 0.01 -1.0 33 2635
753.0 4.72 4.77 4.76 0.01 -1.0 44 2411
754.0 5.56 5.62 5.62 0.01 -1.0 13 1210
755.0 6.41 6.57 6.4 0.01 -1.0 7 2127
756.0 7.28 7.61 7.57 0.01 -1.0 - 2288
757.0 7.63 8.6 8.43 0.01 -1.0 4 1989
758.0 8.28 9.6 9.66 0.01 -1.0 - 627
760.0 11.0 11.6 12.0 0.01 -1.0 42 132
764.0 14.28 15.6 16.1 0.01 -1.0 - 24
770.0 20.28 21.6 22.05 0.01 -1.0 - 2
800.0 50.07 52.86 52.56 0.01 -1.0 1 2

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.