Options Chain

Spot Price: 671.88

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
600.0	70.99	73.67	71.32	0.01	0.9984	0.0002	-0.0102	0.0033	0.0164	7	246
610.0	61.0	63.67	62.87	0.01	0.9977	0.0003	-0.0136	0.0046	0.0167	49	97
615.0	56.03	58.67	58.22	0.01	0.9972	0.0004	-0.016	0.0056	0.0168	10	9
620.0	51.03	53.68	52.92	0.01	0.9965	0.0005	-0.0189	0.007	0.0169	1	9
625.0	46.04	48.68	50.31	0.01	0.9955	0.0007	-0.0228	0.0087	0.017	30	34
630.0	41.04	43.69	44.28	0.01	0.9941	0.001	-0.0277	0.0111	0.0171	28	39
632.0	39.05	41.69	44.22	0.01	0.9934	0.0011	-0.0302	0.0122	0.0172	4	8
635.0	36.05	38.7	37.0	0.01	0.9921	0.0014	-0.0344	0.0143	0.0172	4	5
636.0	35.06	37.7	32.39	0.01	0.9916	0.0014	-0.036	0.0151	0.0173	1	10
638.0	33.06	35.7	30.72	0.01	0.9905	0.0017	-0.0394	0.0169	0.0173	10	4
640.0	31.07	33.71	29.92	0.01	0.9891	0.002	-0.0435	0.019	0.0173	34	8
642.0	30.05	30.88	27.09	0.2272	0.9875	0.0023	-0.0482	0.0214	0.0174	13	15
644.0	28.06	28.88	28.39	0.2161	0.9854	0.0028	-0.054	0.0245	0.0174	1	6
645.0	27.37	27.52	28.15	0.2017	0.9842	0.003	-0.0574	0.0262	0.0174	5	17
647.0	25.39	25.53	26.09	0.1934	0.9812	0.0037	-0.0655	0.0303	0.0174	1	3
648.0	24.4	24.54	27.35	0.191	0.9794	0.004	-0.0705	0.0328	0.0174	12	33
649.0	23.41	23.55	17.94	0.1878	0.9772	0.0045	-0.0762	0.0357	0.0174	2	11
650.0	22.42	22.55	22.41	0.1808	0.9747	0.005	-0.0829	0.0389	0.0173	32	324
651.0	21.43	21.57	14.84	0.1801	0.9717	0.0056	-0.0908	0.0426	0.0173	1	20
653.0	19.46	19.6	18.94	0.1732	0.964	0.0072	-0.1106	0.0518	0.0172	3	16
654.0	18.48	18.62	19.65	0.1711	0.959	0.0081	-0.1231	0.0573	0.0172	2	31
655.0	17.51	17.66	19.46	0.1671	0.9532	0.0092	-0.1375	0.0636	0.0171	45	55
656.0	16.54	16.67	16.69	0.1643	0.9462	0.0105	-0.1541	0.0708	0.017	2	58
657.0	15.57	15.71	15.83	0.1614	0.9381	0.012	-0.1731	0.0788	0.0169	33	24
658.0	14.62	14.75	13.99	0.159	0.9285	0.0136	-0.1945	0.0877	0.0167	70	252
659.0	13.67	13.8	16.0	0.1562	0.9174	0.0155	-0.2184	0.0975	0.0165	43	56
660.0	12.74	12.86	12.23	0.154	0.9044	0.0176	-0.2448	0.1082	0.0163	203	513
661.0	11.82	11.94	11.24	0.1515	0.8894	0.02	-0.2735	0.1198	0.0161	310	284
662.0	10.91	11.02	10.5	0.1492	0.8721	0.0225	-0.3043	0.1321	0.0158	165	446
663.0	10.01	10.14	9.91	0.1464	0.8523	0.0254	-0.3368	0.1451	0.0154	228	975
664.0	9.14	9.24	9.07	0.1442	0.8297	0.0284	-0.3704	0.1586	0.015	487	2185
665.0	8.29	8.38	7.81	0.1415	0.804	0.0316	-0.4044	0.1724	0.0146	428	5414
666.0	7.46	7.55	7.02	0.1391	0.7751	0.035	-0.4378	0.1862	0.0141	252	10893
667.0	6.65	6.73	6.23	0.1363	0.7426	0.0384	-0.4694	0.1996	0.0135	247	11996
668.0	5.88	5.94	5.78	0.1335	0.7064	0.0418	-0.4976	0.2122	0.0129	510	17382
669.0	5.14	5.19	5.12	0.1304	0.6664	0.0452	-0.5208	0.2235	0.0121	371	15320
670.0	4.43	4.48	4.44	0.1274	0.6226	0.0483	-0.5372	0.2329	0.0114	1456	31854
671.0	3.77	3.81	3.77	0.1245	0.5751	0.051	-0.5449	0.2398	0.0105	1391	16835
672.0	3.15	3.17	3.16	0.1212	0.5241	0.0532	-0.542	0.2434	0.0096	1849	44577
673.0	2.59	2.61	2.6	0.1185	0.4702	0.0545	-0.5275	0.2432	0.0086	3285	55592
674.0	2.09	2.11	2.09	0.1157	0.414	0.0548	-0.5009	0.2385	0.0076	2102	68817
675.0	1.65	1.67	1.66	0.1131	0.3571	0.0538	-0.4628	0.2291	0.0065	3981	95287
676.0	1.28	1.29	1.29	0.1108	0.3011	0.0513	-0.4156	0.215	0.0055	1855	36561
677.0	0.96	0.97	0.97	0.1086	0.248	0.0476	-0.362	0.1968	0.0045	2399	31208
678.0	0.7	0.71	0.7	0.1061	0.1989	0.0427	-0.3042	0.1752	0.0036	2880	36441
679.0	0.49	0.5	0.51	0.104	0.1541	0.0371	-0.2441	0.1511	0.0028	5565	26265
680.0	0.33	0.34	0.34	0.1013	0.1141	0.031	-0.1846	0.1251	0.0021	9167	52568
681.0	0.21	0.22	0.22	0.0988	0.0801	0.0246	-0.1304	0.0987	0.0014	2983	18710
682.0	0.13	0.14	0.14	0.097	0.0532	0.0184	-0.0862	0.0741	0.001	3254	38426
683.0	0.07	0.08	0.08	0.0934	0.035	0.0134	-0.0561	0.0547	0.0006	4414	36208
684.0	0.04	0.05	0.04	0.0926	0.0234	0.0096	-0.0372	0.0403	0.0004	4192	15008

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
632.0	0.03	0.04	0.03	0.2762	-0.0066	0.0011	-0.0302	0.0122	-0.0001	720	197
633.0	0.03	0.04	0.05	0.2699	-0.007	0.0012	-0.0315	0.0129	-0.0001	48	446
634.0	0.03	0.04	0.05	0.2637	-0.0075	0.0013	-0.0329	0.0136	-0.0001	142	339
635.0	0.03	0.04	0.04	0.2574	-0.0079	0.0014	-0.0344	0.0143	-0.0001	1595	2552
636.0	0.03	0.04	0.04	0.2511	-0.0084	0.0014	-0.036	0.0151	-0.0001	325	350
637.0	0.04	0.05	0.04	0.2523	-0.009	0.0016	-0.0377	0.016	-0.0002	259	227
638.0	0.04	0.05	0.04	0.2459	-0.0096	0.0017	-0.0395	0.0169	-0.0002	442	2152
639.0	0.04	0.05	0.06	0.2394	-0.0102	0.0018	-0.0415	0.0179	-0.0002	240	473
640.0	0.04	0.05	0.05	0.233	-0.0109	0.002	-0.0436	0.019	-0.0002	2597	2533
641.0	0.05	0.06	0.06	0.2324	-0.0117	0.0021	-0.0459	0.0202	-0.0002	222	365
642.0	0.05	0.06	0.06	0.2258	-0.0126	0.0023	-0.0483	0.0215	-0.0002	205	453
643.0	0.06	0.07	0.05	0.2241	-0.0135	0.0025	-0.0511	0.0229	-0.0002	219	2365
644.0	0.06	0.07	0.07	0.2174	-0.0146	0.0028	-0.0541	0.0245	-0.0003	717	570
645.0	0.07	0.08	0.08	0.2148	-0.0158	0.003	-0.0575	0.0263	-0.0003	7117	2222
646.0	0.08	0.09	0.08	0.2118	-0.0173	0.0033	-0.0613	0.0282	-0.0003	1481	1698
647.0	0.08	0.09	0.1	0.2052	-0.0189	0.0037	-0.0659	0.0304	-0.0003	214	3374
648.0	0.09	0.1	0.1	0.2015	-0.0207	0.004	-0.0708	0.0329	-0.0004	183	624
649.0	0.1	0.11	0.1	0.1974	-0.0228	0.0045	-0.0765	0.0357	-0.0004	559	1806
650.0	0.11	0.12	0.11	0.193	-0.0253	0.005	-0.0831	0.0389	-0.0004	4163	24268
651.0	0.12	0.13	0.13	0.1882	-0.0283	0.0056	-0.0908	0.0426	-0.0005	543	3431
652.0	0.13	0.14	0.14	0.1832	-0.0318	0.0063	-0.0998	0.0468	-0.0006	556	4849
653.0	0.15	0.16	0.16	0.1795	-0.0362	0.0072	-0.111	0.0519	-0.0006	497	4955
654.0	0.17	0.18	0.18	0.1757	-0.0412	0.0082	-0.1236	0.0575	-0.0007	446	7739
655.0	0.19	0.2	0.2	0.1713	-0.047	0.0093	-0.1381	0.0639	-0.0008	2848	21845
656.0	0.22	0.23	0.23	0.1681	-0.0538	0.0106	-0.1542	0.0708	-0.0009	454	9307
657.0	0.26	0.27	0.27	0.1655	-0.062	0.012	-0.1732	0.0788	-0.0011	523	13431
658.0	0.3	0.31	0.3	0.162	-0.0716	0.0137	-0.1947	0.0878	-0.0012	984	20157
659.0	0.35	0.37	0.37	0.1589	-0.0828	0.0156	-0.2187	0.0976	-0.0014	6369	21421
660.0	0.42	0.43	0.43	0.1568	-0.0958	0.0177	-0.2452	0.1083	-0.0016	15254	48169
661.0	0.49	0.5	0.5	0.1537	-0.1108	0.02	-0.274	0.1199	-0.0019	1513	22635
662.0	0.58	0.59	0.6	0.1511	-0.1282	0.0226	-0.305	0.1323	-0.0021	886	25810
663.0	0.69	0.7	0.69	0.1482	-0.1481	0.0254	-0.3377	0.1453	-0.0024	3546	25363
664.0	0.8	0.81	0.83	0.1457	-0.1708	0.0285	-0.3717	0.1588	-0.0027	1698	27370
665.0	0.95	0.96	0.95	0.1432	-0.1966	0.0317	-0.406	0.1727	-0.0031	6930	54217
666.0	1.11	1.13	1.12	0.1401	-0.2257	0.0352	-0.4398	0.1864	-0.0034	1224	36301
667.0	1.3	1.32	1.31	0.1375	-0.2584	0.0386	-0.4718	0.2	-0.0036	4439	39168
668.0	1.52	1.53	1.58	0.1343	-0.2949	0.0421	-0.5007	0.2124	-0.0043	2097	35903
669.0	1.77	1.79	1.77	0.1311	-0.3352	0.0456	-0.5246	0.2237	-0.0045	1384	32526
670.0	2.05	2.08	2.07	0.1278	-0.3794	0.0487	-0.5416	0.2331	-0.0046	7362	61088
671.0	2.39	2.41	2.41	0.125	-0.4274	0.0515	-0.55	0.2398	-0.0055	2338	39501
672.0	2.77	2.8	2.79	0.1218	-0.479	0.0537	-0.5477	0.2432	-0.0056	2721	67963
673.0	3.2	3.24	3.25	0.1187	-0.5335	0.055	-0.5335	0.2425	-0.0055	2244	52978
674.0	3.7	3.74	3.7	0.1159	-0.5902	0.0553	-0.5068	0.2373	-0.0054	2248	45527
675.0	4.26	4.3	4.24	0.1132	-0.6478	0.0543	-0.4684	0.2281	-0.0051	5253	31203
676.0	4.87	4.93	4.87	0.1104	-0.7045	0.0517	-0.4199	0.2133	-0.006	1201	8909
677.0	5.54	5.62	5.8	0.1078	-0.758	0.0478	-0.3646	0.1942	-0.0056	1500	3893
678.0	6.27	6.37	6.56	0.1051	-0.8074	0.0428	-0.3048	0.1717	-0.005	2446	2368
679.0	7.06	7.17	7.53	0.1011	-0.8523	0.0369	-0.2424	0.1466	-0.0043	3074	1549
680.0	7.88	8.01	8.5	0.0988	-0.892	0.0306	-0.1808	0.1201	-0.0037	2588	3717
681.0	8.77	8.9	8.95	0.0938	-0.9257	0.024	-0.1251	0.0937	-0.0025	2941	661
682.0	9.67	9.82	10.3	0.0884	-0.9515	0.0177	-0.0807	0.069	-0.0016	1627	305
683.0	10.64	10.78	11.29	0.086	-0.9692	0.0125	-0.0504	0.0494	-0.0012	2234	619
684.0	11.64	11.78	12.79	0.0886	-0.98	0.0087	-0.0323	0.0355	-0.0008	1461	627
685.0	12.53	13.83	13.43	0.1657	-0.9862	0.0063	-0.0221	0.0266	-0.0005	674	621
686.0	13.53	14.29	14.39	0.1456	-0.9899	0.0047	-0.0164	0.0208	-0.0006	218	134
687.0	14.53	14.82	15.1	0.01	-0.9921	0.0037	-0.013	0.0168	-0.0004	121	2
688.0	15.53	16.84	15.73	0.1935	-0.9935	0.003	-0.011	0.0143	-0.0004	178	13
689.0	16.38	16.82	16.26	0.01	-0.9944	0.0025	-0.0097	0.0126	-0.0004	167	232
690.0	17.53	18.83	18.61	0.2107	-0.995	0.0022	-0.0089	0.0113	-0.0004	81	183
695.0	21.37	24.02	21.81	0.1469	-0.9964	0.0013	-0.0078	0.0082	-0.0002	1	5
697.0	23.37	26.07	25.18	0.1769	-0.9966	0.0012	-0.0078	0.0076	-0.0002	2	6

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 is a list of all available options contracts for a given security. It displays all listed puts and calls, their expiration dates, strike prices, and volume and pricing information for a single underlying asset.

How to Interpret the Data

Greeks (Δ, Γ, Θ, V, ρ): These values measure the sensitivity of an option's price to various factors. Delta (Δ) measures sensitivity to the underlying's price, Gamma (Γ) to changes in Delta, Theta (Θ) to time decay, Vega (V) to volatility, and Rho (ρ) to interest rates.
Implied Volatility (IV): This is the market's expectation of future volatility. Higher IV means options are more expensive.
Open Interest & Volume: These columns show the total number of open contracts and how many have been traded today, respectively, indicating liquidity and interest at each strike.

Menu

Options

Options Greeks

Quantitative Tools

Macroeconomics