Options Analytics

Options Chain

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

Spot: 756.48

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
645.0 109.96 113.12 110.64 0.01 1.0 - 6
650.0 104.96 108.47 105.66 0.01 1.0 3 13
655.0 99.96 103.11 101.55 0.01 1.0 - 18
660.0 94.96 98.47 96.26 0.01 1.0 6 66
665.0 89.96 93.12 91.72 0.01 1.0 - 57
670.0 84.96 88.12 85.67 0.01 1.0 9 28
675.0 79.97 83.15 80.9 0.01 1.0 7 10
680.0 74.97 78.12 76.51 0.01 1.0 4 45
685.0 69.97 73.12 71.91 0.01 1.0 2 62
690.0 64.97 68.12 67.33 0.01 1.0 34 24
695.0 59.97 63.13 61.23 0.01 1.0 12 7
696.0 58.97 62.13 57.25 0.01 1.0 2 -
697.0 57.97 61.13 59.22 0.01 1.0 - 3
698.0 56.98 60.13 58.47 0.01 1.0 - 12
699.0 55.98 59.13 57.91 0.01 1.0 1 62
700.0 54.98 58.14 56.17 0.01 1.0 16 83
701.0 53.98 57.13 55.25 0.01 1.0 9 35
702.0 52.98 56.13 54.23 0.01 1.0 2 39
703.0 51.98 55.14 53.47 0.01 1.0 1 12
704.0 50.98 54.13 52.91 0.01 1.0 - 68
705.0 49.98 53.13 51.31 0.01 1.0 20 32
706.0 48.98 52.14 50.26 0.01 1.0 3 38
707.0 47.98 51.49 49.25 0.01 1.0 6 73
708.0 46.98 50.14 48.34 0.01 1.0 12 34
709.0 46.13 49.16 47.19 0.01 1.0 1 8
710.0 44.98 48.13 46.97 0.01 1.0 16 134
711.0 43.98 47.14 45.34 0.01 1.0 - 8
712.0 42.98 46.14 44.25 0.01 1.0 3 35
713.0 41.98 45.14 43.36 0.01 1.0 44 39
714.0 40.98 44.14 42.22 0.01 1.0 - 104
715.0 39.99 43.14 41.33 0.01 1.0 96 159
716.0 38.99 42.15 40.19 0.01 1.0 3 34
717.0 37.99 41.15 39.57 0.01 1.0 19 25
718.0 36.99 40.14 38.25 0.01 1.0 28 25
719.0 36.32 39.14 38.18 0.01 1.0 12 145
720.0 36.56 37.11 36.49 0.01 1.0 350 107
721.0 33.99 37.07 36.35 0.01 1.0 35 29
722.0 32.99 36.15 34.57 0.01 1.0 9 23
723.0 31.99 35.15 33.55 0.01 1.0 28 13
724.0 31.91 34.15 31.89 0.01 1.0 19 2
725.0 30.0 33.15 31.59 0.01 1.0 189 75
726.0 29.85 31.34 30.14 0.01 1.0 247 8
727.0 28.85 30.34 28.76 0.01 1.0 106 13
728.0 27.0 30.16 28.43 0.01 1.0 60 12
729.0 27.35 29.52 26.0 0.01 1.0 90 -
730.0 26.27 27.02 26.49 0.01 1.0 389 269
731.0 24.97 26.22 24.68 0.01 1.0 280 381
732.0 23.85 25.36 25.09 0.01 1.0 441 18
733.0 23.07 24.58 22.69 0.01 1.0 229 35
734.0 22.07 23.59 22.75 0.01 1.0 402 63
735.0 21.5 22.04 21.4 0.01 1.0 824 473
736.0 19.85 21.38 20.72 0.01 1.0 624 621
737.0 18.97 20.26 19.33 0.01 1.0 434 87
738.0 17.98 19.27 18.33 0.01 1.0 702 14
739.0 17.23 18.08 17.72 0.01 1.0 889 15
740.0 16.54 17.06 16.94 0.01 1.0 819 579
741.0 15.55 16.06 15.95 0.01 1.0 703 76
742.0 14.57 15.08 14.87 0.01 1.0 464 101
743.0 13.61 14.13 13.69 0.01 1.0 419 275
744.0 12.63 13.18 13.33 0.01 1.0 463 328
745.0 11.67 12.22 11.97 0.01 1.0 955 2062
746.0 10.69 11.07 10.98 0.01 1.0 663 690
747.0 9.75 10.18 9.81 0.01 1.0 563 205
748.0 8.8 9.21 9.11 0.01 1.0 1796 678
749.0 7.98 8.22 8.05 0.01 1.0 1283 2342
750.0 7.17 7.24 7.01 0.01 1.0 13872 5753
751.0 6.28 6.36 6.24 0.01 1.0 1599 2296
752.0 5.42 5.5 5.47 0.01 1.0 1456 2200
753.0 4.6 4.68 4.53 0.01 1.0 3037 4125
754.0 3.83 3.91 3.78 0.01 0.9999999999982392 1898 4811
755.0 3.12 3.2 3.12 0.01 0.9999891563129562 4851 26841
756.0 2.48 2.54 2.5 0.01 0.9384586379474416 3752 56107
757.0 1.93 1.95 1.95 0.01 0.1231729936547804 1753 77005
758.0 1.46 1.47 1.46 0.01 5.740831741501973e-05 1744 59546
759.0 1.06 1.07 1.07 0.01 2.856742620238606e-11 1573 36392
760.0 0.74 0.75 0.75 0.01 - 3153 73061
761.0 0.49 0.51 0.51 0.01 - 1186 24989
762.0 0.32 0.33 0.32 0.01 - 934 16086
763.0 0.2 0.21 0.2 0.01 - 1718 12933
764.0 0.12 0.13 0.13 0.01 - 2453 12497
765.0 0.07 0.08 0.07 0.01 - 3953 25031
766.0 0.04 0.05 0.05 0.01 - 679 14350
767.0 0.03 0.04 0.04 0.01 - 1195 32694

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
724.0 0.03 0.04 0.03 0.01 - 300 1530
725.0 0.03 0.04 0.03 0.01 - 4721 632
726.0 0.03 0.04 0.03 0.01 - 977 941
727.0 0.03 0.04 0.04 0.01 - 400 412
728.0 0.03 0.04 0.04 0.01 - 617 680
729.0 0.03 0.04 0.04 0.01 - 955 1313
730.0 0.04 0.05 0.04 0.01 - 1934 4680
731.0 0.04 0.05 0.04 0.01 - 725 699
732.0 0.04 0.05 0.05 0.01 - 1555 747
733.0 0.04 0.05 0.06 0.01 - 2070 5675
734.0 0.05 0.06 0.05 0.01 - 807 1556
735.0 0.05 0.06 0.06 0.01 - 3385 4043
736.0 0.06 0.07 0.07 0.01 - 652 2527
737.0 0.06 0.07 0.07 0.01 - 2101 1864
738.0 0.07 0.08 0.07 0.01 - 1396 7026
739.0 0.08 0.09 0.08 0.01 - 914 4549
740.0 0.09 0.1 0.1 0.01 - 5103 11768
741.0 0.1 0.11 0.11 0.01 - 2965 6165
742.0 0.12 0.13 0.13 0.01 - 1191 9972
743.0 0.14 0.15 0.15 0.01 - 1038 7442
744.0 0.16 0.17 0.17 0.01 - 677 21303
745.0 0.19 0.2 0.2 0.01 - 8580 18548
746.0 0.23 0.24 0.24 0.01 - 936 12834
747.0 0.27 0.29 0.27 0.01 - 1833 4810
748.0 0.33 0.35 0.34 0.01 - 2202 5703
749.0 0.4 0.42 0.4 0.01 - 1826 9966
750.0 0.49 0.51 0.51 0.01 - 32546 29281
751.0 0.61 0.62 0.6 0.01 - 3422 16683
752.0 0.75 0.77 0.76 0.01 - 3136 14912
753.0 0.93 0.95 0.94 0.01 - 1455 33873
754.0 1.16 1.18 1.16 0.01 -1.760758205904267e-12 2506 31776
755.0 1.44 1.47 1.46 0.01 -1.084368704384886e-05 1971 55525
756.0 1.8 1.83 1.81 0.01 -0.061541362052558446 865 63603
757.0 2.23 2.26 2.24 0.01 -0.8768270063452196 343 51914
758.0 2.72 2.79 2.76 0.01 -0.999942591682585 462 22625
759.0 3.31 3.39 3.45 0.01 -0.9999999999714326 978 4178
760.0 4.0 4.07 4.0 0.01 -1.0 755 4104
761.0 4.76 4.83 4.91 0.01 -1.0 385 1456
762.0 5.58 5.66 5.7 0.01 -1.0 317 2801
763.0 6.39 6.74 6.52 0.01 -1.0 69 376
764.0 7.15 7.68 7.36 0.01 -1.0 117 733
765.0 7.12 8.83 8.31 0.01 -1.0 5 6233
766.0 8.11 10.63 9.24 0.01 -1.0 1 619
767.0 9.11 11.63 10.52 0.01 -1.0 - 603
768.0 10.11 12.63 11.51 0.01 -1.0 - 629
769.0 11.11 13.63 12.53 0.01 -1.0 - 246
770.0 12.11 14.63 13.51 0.01 -1.0 - 569
771.0 13.11 15.63 14.53 0.01 -1.0 11 8
772.0 14.09 16.8 15.52 0.01 -1.0 - 74
773.0 15.09 17.81 16.5 0.01 -1.0 - 4
774.0 16.09 18.8 17.48 0.01 -1.0 - 4
775.0 17.09 19.8 18.45 0.01 -1.0 - 24
776.0 18.09 20.8 19.9 0.01 -1.0 - 3

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.