Perspicium Analytics
Sign In Sign Up

Menu

Options

Options Greeks

Quantitative Tools

Macroeconomics

Sign In

Options Chain

Spot Price: 657.63

📈 Call Options

Strike Bid Ask Last IV Delta - Δ Gamma - Γ Theta - Θ Vega - V Rho - ρ OI Vol
565.0 91.29 94.1 92.59 - 0.9993 0.0001 - 0.0007 0.0464 60.0 56.0
575.0 81.3 84.1 80.02 - 0.9989 0.0001 - 0.0012 0.0472 13.0 2.0
580.0 77.59 77.82 77.74 - 0.9986 0.0001 - 0.0015 0.0476 103.0 26.0
585.0 71.31 74.11 72.27 0.5828 0.9983 0.0002 - 0.0018 0.0479 60.0 2.0
590.0 66.31 69.11 67.45 - 0.9978 0.0003 - 0.0023 0.0483 73.0 172.0
600.0 57.64 57.88 57.9 0.6979 0.9966 0.0004 - 0.0035 0.0491 369.0 43.0
603.0 53.32 56.13 55.44 0.52 0.9962 0.0005 -0.0023 0.004 0.0493 2.0 2.0
604.0 52.32 55.13 54.88 0.5058 0.996 0.0006 -0.0036 0.0041 0.0494 4.0 5.0
605.0 52.61 52.86 52.94 0.581 0.9958 0.0006 -0.0049 0.0043 0.0494 230.0 39.0
608.0 48.33 51.13 49.73 0.5272 0.9952 0.0007 -0.0089 0.0049 0.0497 55.0 17.0
609.0 47.33 50.13 48.55 0.5155 0.995 0.0007 -0.0103 0.0051 0.0497 12.0 2.0
610.0 47.63 47.9 47.83 0.5866 0.9947 0.0008 -0.0117 0.0053 0.0498 122.0 35.0
611.0 45.33 48.14 43.74 0.5112 0.9945 0.0008 -0.0132 0.0055 0.0499 21.0 6.0
613.0 43.34 46.14 45.15 0.4881 0.994 0.0009 -0.0162 0.006 0.05 27.0 2.0
614.0 42.34 45.14 43.79 0.4766 0.9937 0.001 -0.0177 0.0062 0.0501 20.0 4.0
615.0 42.67 42.86 42.78 0.5271 0.9934 0.001 -0.0193 0.0065 0.0502 186.0 44.0
616.0 40.34 43.14 41.39 0.4684 0.9931 0.0011 -0.021 0.0068 0.0502 93.0 3.0
620.0 37.64 37.92 38.28 0.4861 0.9917 0.0014 -0.0279 0.008 0.0505 2164.0 53.0
622.0 35.68 35.88 35.6 0.462 0.9908 0.0016 -0.0316 0.0088 0.0506 171.0 10.0
623.0 34.68 34.87 35.16 0.4445 0.9904 0.0017 -0.0336 0.0092 0.0506 266.0 7.0
624.0 33.68 33.92 33.51 0.4563 0.9899 0.0018 -0.0356 0.0096 0.0507 290.0 2.0
625.0 32.67 32.86 32.76 0.3951 0.9894 0.0019 -0.0376 0.01 0.0508 308.0 62.0
626.0 31.69 31.89 31.83 0.4231 0.9888 0.002 -0.0398 0.0105 0.0508 120.0 2.0
627.0 30.69 30.88 31.0 0.4064 0.9882 0.0022 -0.042 0.011 0.0509 324.0 156.0
628.0 29.65 29.89 29.91 0.3794 0.9876 0.0024 -0.0443 0.0115 0.0509 218.0 3.0
629.0 28.66 28.89 29.03 0.3727 0.9869 0.0025 -0.0467 0.012 0.051 212.0 6.0
630.0 27.66 27.89 28.28 0.3607 0.9861 0.0027 -0.0492 0.0127 0.051 557.0 334.0
631.0 26.7 26.89 26.97 0.3658 0.9853 0.0029 -0.0518 0.0133 0.051 336.0 82.0
632.0 25.72 25.87 25.85 0.3456 0.9844 0.0032 -0.0545 0.014 0.0511 406.0 133.0
633.0 24.72 24.87 24.8 0.3374 0.9835 0.0034 -0.0574 0.0148 0.0511 162.0 22.0
634.0 23.73 23.87 24.3 0.3287 0.9824 0.0037 -0.0604 0.0156 0.0511 514.0 58.0
635.0 22.73 22.88 22.99 0.3163 0.9813 0.0041 -0.0637 0.0164 0.0512 2441.0 284.0
636.0 21.73 21.88 22.11 0.3039 0.98 0.0044 -0.0671 0.0174 0.0512 1050.0 103.0
637.0 20.74 20.88 21.01 0.2977 0.9786 0.0049 -0.0708 0.0184 0.0512 1593.0 104.0
638.0 19.74 19.89 20.01 0.2879 0.9771 0.0054 -0.0748 0.0196 0.0512 949.0 59.0
639.0 18.75 18.89 19.3 0.2778 0.9754 0.0059 -0.0791 0.0209 0.0512 948.0 109.0
640.0 17.75 17.9 17.74 0.2648 0.9734 0.0066 -0.0838 0.0223 0.0511 5409.0 517.0
641.0 16.76 16.9 16.99 0.2566 0.9712 0.0073 -0.089 0.0238 0.0511 1438.0 318.0
642.0 15.76 15.91 16.07 0.2456 0.9686 0.0082 -0.0948 0.0256 0.051 1296.0 283.0
643.0 14.77 14.91 15.02 0.2342 0.9657 0.0092 -0.1013 0.0276 0.051 2291.0 190.0
644.0 13.78 13.92 14.11 0.2245 0.9623 0.0105 -0.1086 0.0299 0.0509 3126.0 335.0
645.0 12.79 12.93 12.92 0.2141 0.9582 0.0119 -0.1171 0.0324 0.0507 5798.0 1828.0
646.0 11.8 11.92 12.04 0.2017 0.9535 0.0137 -0.1268 0.0354 0.0506 6269.0 567.0
647.0 10.81 10.93 11.07 0.189 0.9477 0.016 -0.1383 0.0389 0.0503 4146.0 984.0
648.0 9.82 9.94 10.09 0.1785 0.9406 0.0187 -0.1522 0.043 0.05 4581.0 1533.0
649.0 8.84 8.96 9.02 0.1684 0.9318 0.0222 -0.1693 0.0478 0.0496 5543.0 1761.0
650.0 7.86 7.98 8.1 0.1573 0.9204 0.0267 -0.1912 0.0537 0.0491 13558.0 3979.0
651.0 6.89 7.01 6.97 0.147 0.9055 0.0326 -0.2202 0.0609 0.0484 4875.0 3745.0
652.0 5.94 6.04 6.02 0.1367 0.8854 0.0403 -0.2598 0.0698 0.0474 12607.0 21791.0
653.0 4.99 5.09 5.03 0.1261 0.8578 0.0506 -0.3156 0.0806 0.046 8428.0 8497.0
654.0 4.08 4.16 4.13 0.1167 0.8192 0.0639 -0.3958 0.0936 0.044 7070.0 22399.0
655.0 3.2 3.25 3.22 0.1066 0.7654 0.0808 -0.5136 0.1083 0.0411 9993.0 45511.0
656.0 2.41 2.42 2.41 0.0993 0.6906 0.1005 -0.689 0.1232 0.0372 14685.0 55946.0
657.0 1.68 1.69 1.7 0.093 0.5906 0.1196 -0.9518 0.1348 0.0318 24327.0 87730.0
658.0 1.08 1.1 1.09 0.0881 0.4668 0.1303 -1.0592 0.1376 0.0251 14360.0 74535.0
659.0 0.64 0.66 0.64 0.0846 0.3354 0.1239 -0.644 0.1272 0.018 14629.0 52655.0
660.0 0.35 0.36 0.36 0.0831 0.219 0.1019 -0.357 0.1052 0.0117 24804.0 74440.0
661.0 0.18 0.19 0.18 0.083 0.1312 0.0736 -0.1859 0.0784 0.007 23471.0 36958.0
662.0 0.09 0.1 0.1 0.0844 0.0766 0.0485 -0.0991 0.055 0.0041 18881.0 35967.0
663.0 0.05 0.06 0.05 0.0887 0.0465 0.0312 -0.0576 0.0384 0.0025 7531.0 12198.0
664.0 0.03 0.04 0.04 0.0943 0.0299 0.0205 -0.0366 0.0274 0.0016 5755.0 6501.0
665.0 0.02 0.03 0.03 0.1012 0.0207 0.0141 -0.0257 0.0205 0.0011 11721.0 4736.0
666.0 0.02 0.03 0.03 0.1129 0.0156 0.0103 -0.0201 0.0162 0.0008 5983.0 5194.0
667.0 0.01 0.02 0.01 0.1159 0.0127 0.008 -0.0172 0.0136 0.0007 1763.0 352.0
668.0 0.01 0.02 0.01 0.1266 0.0109 0.0065 -0.0155 0.0118 0.0006 3970.0 2245.0
669.0 0.01 0.02 0.01 0.1373 0.0096 0.0054 -0.0145 0.0105 0.0005 7588.0 3990.0
670.0 0.01 0.02 0.01 0.1478 0.0086 0.0046 -0.0138 0.0095 0.0004 16711.0 7430.0
671.0 0.01 0.02 0.01 0.1585 0.0078 0.004 -0.0132 0.0086 0.0004 165.0 21.0

📉 Put Options

Strike Bid Ask Last IV Delta - Δ Gamma - Γ Theta - Θ Vega - V Rho - ρ OI Vol
570.0 0.01 0.02 0.01 0.936 -0.0008 0.0001 -0.0059 0.0009 - 6028.0 1116.0
580.0 0.01 0.02 0.01 0.8313 -0.0013 0.0001 -0.0094 0.0015 -0.0001 2921.0 149.0
585.0 0.01 0.02 0.01 0.7793 -0.0016 0.0002 -0.0117 0.0018 -0.0001 3041.0 10.0
590.0 0.01 0.02 0.02 0.7274 -0.0021 0.0003 -0.0144 0.0023 -0.0001 4032.0 19.0
593.0 0.01 0.02 0.02 0.6964 -0.0024 0.0003 -0.0162 0.0026 -0.0001 61.0 2.0
594.0 0.01 0.02 0.02 0.6861 -0.0025 0.0003 -0.0168 0.0027 -0.0001 2523.0 2319.0
595.0 0.01 0.02 0.01 0.6758 -0.0026 0.0003 -0.0175 0.0028 -0.0001 8647.0 3162.0
596.0 0.01 0.02 0.02 0.6654 -0.0028 0.0004 -0.0182 0.003 -0.0001 4856.0 1871.0
597.0 0.01 0.02 0.02 0.6551 -0.0029 0.0004 -0.0189 0.0031 -0.0001 1145.0 1128.0
598.0 0.01 0.02 0.02 0.6448 -0.003 0.0004 -0.0196 0.0032 -0.0002 277.0 38.0
599.0 0.02 0.03 0.02 0.6671 -0.0032 0.0004 -0.0204 0.0034 -0.0002 613.0 281.0
600.0 0.02 0.03 0.03 0.6564 -0.0033 0.0004 -0.0212 0.0035 -0.0002 9751.0 1454.0
601.0 0.02 0.03 0.02 0.6456 -0.0034 0.0005 -0.022 0.0036 -0.0002 807.0 803.0
602.0 0.02 0.03 0.02 0.6349 -0.0036 0.0005 -0.0228 0.0038 -0.0002 28.0 33.0
603.0 0.02 0.03 0.03 0.6242 -0.0038 0.0005 -0.0236 0.004 -0.0002 974.0 842.0
604.0 0.02 0.03 0.02 0.6134 -0.004 0.0006 -0.0245 0.0041 -0.0002 1140.0 648.0
605.0 0.02 0.03 0.02 0.6027 -0.0041 0.0006 -0.0254 0.0043 -0.0002 78023.0 606.0
606.0 0.02 0.03 0.04 0.592 -0.0043 0.0006 -0.0264 0.0045 -0.0002 452.0 277.0
607.0 0.02 0.03 0.02 0.5812 -0.0045 0.0006 -0.0273 0.0047 -0.0002 878.0 150.0
608.0 0.02 0.03 0.02 0.5705 -0.0047 0.0007 -0.0283 0.0048 -0.0002 1373.0 14.0
609.0 0.02 0.03 0.03 0.5598 -0.005 0.0007 -0.0293 0.0051 -0.0003 1388.0 7.0
610.0 0.02 0.03 0.02 0.5491 -0.0052 0.0008 -0.0303 0.0053 -0.0003 33772.0 822.0
611.0 0.03 0.04 0.02 0.5582 -0.0054 0.0008 -0.0314 0.0055 -0.0003 669.0 139.0
612.0 0.03 0.04 0.03 0.5474 -0.0057 0.0009 -0.0325 0.0057 -0.0003 1773.0 252.0
613.0 0.03 0.04 0.03 0.5363 -0.006 0.0009 -0.0336 0.006 -0.0003 12066.0 757.0
614.0 0.03 0.04 0.04 0.5253 -0.0062 0.001 -0.0348 0.0062 -0.0003 1278.0 10.0
615.0 0.03 0.04 0.03 0.5142 -0.0065 0.001 -0.036 0.0065 -0.0003 19088.0 2255.0
616.0 0.03 0.04 0.03 0.5031 -0.0068 0.0011 -0.0372 0.0068 -0.0004 3355.0 190.0
617.0 0.03 0.04 0.03 0.492 -0.0072 0.0012 -0.0385 0.007 -0.0004 3568.0 1534.0
618.0 0.03 0.04 0.03 0.481 -0.0075 0.0012 -0.0398 0.0074 -0.0004 4640.0 648.0
619.0 0.03 0.04 0.04 0.4699 -0.0079 0.0013 -0.0412 0.0077 -0.0004 1006.0 68.0
620.0 0.03 0.05 0.04 0.4588 -0.0083 0.0014 -0.0426 0.008 -0.0004 16543.0 1307.0
621.0 0.04 0.05 0.03 0.4614 -0.0087 0.0015 -0.044 0.0084 -0.0005 1778.0 151.0
622.0 0.04 0.05 0.04 0.4499 -0.0091 0.0016 -0.0455 0.0088 -0.0005 2365.0 291.0
623.0 0.04 0.05 0.04 0.4385 -0.0096 0.0017 -0.0471 0.0091 -0.0005 3096.0 445.0
624.0 0.04 0.05 0.04 0.4271 -0.01 0.0018 -0.0487 0.0096 -0.0005 3488.0 926.0
625.0 0.04 0.05 0.04 0.4157 -0.0106 0.0019 -0.0504 0.01 -0.0006 8389.0 834.0
626.0 0.04 0.05 0.04 0.4043 -0.0111 0.002 -0.0521 0.0105 -0.0006 3062.0 203.0
627.0 0.05 0.06 0.04 0.4031 -0.0117 0.0022 -0.054 0.011 -0.0006 7108.0 890.0
628.0 0.05 0.06 0.04 0.3914 -0.0124 0.0023 -0.0558 0.0115 -0.0006 3222.0 1267.0
629.0 0.05 0.06 0.05 0.3796 -0.0131 0.0025 -0.0578 0.012 -0.0007 1445.0 383.0
630.0 0.06 0.07 0.06 0.3764 -0.0138 0.0027 -0.0599 0.0126 -0.0007 9078.0 3209.0
631.0 0.06 0.07 0.06 0.3644 -0.0146 0.0029 -0.0622 0.0133 -0.0008 2804.0 1111.0
632.0 0.06 0.07 0.07 0.3524 -0.0155 0.0032 -0.0645 0.014 -0.0008 9173.0 2484.0
633.0 0.06 0.07 0.06 0.3403 -0.0164 0.0034 -0.067 0.0147 -0.0009 8691.0 815.0
634.0 0.06 0.07 0.06 0.3282 -0.0175 0.0037 -0.0696 0.0155 -0.0009 4082.0 2049.0
635.0 0.07 0.08 0.08 0.3224 -0.0186 0.0041 -0.0726 0.0164 -0.001 89262.0 13798.0
636.0 0.07 0.08 0.07 0.3104 -0.0199 0.0044 -0.0755 0.0174 -0.001 9718.0 7763.0
637.0 0.08 0.09 0.09 0.3038 -0.0213 0.0049 -0.0788 0.0184 -0.0011 6433.0 2112.0
638.0 0.08 0.09 0.08 0.2912 -0.0228 0.0054 -0.0824 0.0196 -0.0012 7546.0 2434.0
639.0 0.08 0.09 0.08 0.2785 -0.0245 0.0059 -0.0863 0.0208 -0.0013 6441.0 4522.0
640.0 0.09 0.1 0.09 0.2706 -0.0265 0.0066 -0.0906 0.0222 -0.0014 30848.0 33193.0
641.0 0.1 0.11 0.1 0.262 -0.0287 0.0073 -0.0955 0.0238 -0.0015 20607.0 5159.0
642.0 0.1 0.11 0.11 0.2485 -0.0313 0.0082 -0.101 0.0256 -0.0017 24651.0 5386.0
643.0 0.11 0.12 0.11 0.2391 -0.0342 0.0092 -0.107 0.0276 -0.0018 7563.0 3962.0
644.0 0.11 0.12 0.12 0.2255 -0.0377 0.0105 -0.114 0.0299 -0.002 22959.0 25792.0
645.0 0.12 0.13 0.12 0.2152 -0.0417 0.0119 -0.122 0.0324 -0.0022 36510.0 45586.0
646.0 0.13 0.14 0.13 0.2044 -0.0464 0.0137 -0.1314 0.0354 -0.0025 6228.0 9058.0
647.0 0.14 0.15 0.14 0.1927 -0.0523 0.016 -0.1426 0.0389 -0.0028 11296.0 13051.0
648.0 0.15 0.16 0.16 0.1807 -0.0594 0.0188 -0.1562 0.043 -0.0032 14535.0 20904.0
649.0 0.17 0.18 0.17 0.1705 -0.0683 0.0222 -0.173 0.0479 -0.0036 10908.0 18318.0
650.0 0.19 0.2 0.2 0.1596 -0.0793 0.0266 -0.1939 0.0536 -0.0042 25122.0 56175.0
651.0 0.22 0.23 0.23 0.1489 -0.0944 0.0325 -0.2227 0.0609 -0.005 13153.0 21396.0
652.0 0.26 0.27 0.27 0.1384 -0.1145 0.0403 -0.2621 0.0698 -0.0061 20428.0 61561.0
653.0 0.31 0.32 0.32 0.1275 -0.1422 0.0506 -0.3174 0.0807 -0.0076 15808.0 52240.0
654.0 0.39 0.4 0.39 0.118 -0.1808 0.0641 -0.3974 0.0936 -0.0096 18471.0 63581.0
655.0 0.5 0.51 0.5 0.1082 -0.235 0.0814 -0.515 0.1083 -0.0125 26453.0 101973.0
656.0 0.68 0.69 0.68 0.1003 -0.3107 0.1021 -0.6906 0.1232 -0.0158 40897.0 104697.0
657.0 0.95 0.96 0.96 0.0933 -0.414 0.1242 -0.9557 0.1346 -0.0204 24629.0 109372.0
658.0 1.35 1.36 1.35 0.0874 -0.546 0.1404 -1.0713 0.1359 -0.0232 12091.0 58309.0
659.0 1.89 1.94 1.91 0.083 -0.6912 0.1376 -0.6762 0.1204 -0.0224 4763.0 24296.0
660.0 2.59 2.66 2.66 0.075 -0.8204 0.111 -0.4239 0.0906 -0.0173 2598.0 8740.0
661.0 3.43 3.52 3.43 - -0.912 0.0717 -0.2954 0.0577 -0.0102 650.0 2283.0
662.0 4.39 4.5 4.45 - -0.9605 0.039 -0.2441 0.0323 -0.0044 226.0 846.0
663.0 4.83 6.8 5.75 0.1592 -0.9816 0.02 -0.2259 0.018 -0.0027 41.0 271.0
664.0 5.11 7.28 6.3 - -0.9907 0.0106 -0.219 0.0103 -0.0015 10.0 629.0
665.0 6.11 8.3 7.3 - -0.9947 0.0061 -0.2162 0.0062 -0.0007 59.0 72.0
667.0 8.6 10.4 9.5 0.1495 -0.9974 0.0028 -0.2145 0.0034 -0.0003 7.0 7.0
668.0 9.11 11.83 11.14 - -0.9978 0.0022 -0.2143 0.0028 -0.0004 60.0 80.0
670.0 12.0 13.0 12.0 0.1868 -0.9983 0.0015 -0.2141 0.0022 -0.0004 40.0 670.0
675.0 16.08 18.84 17.8 - -0.9989 0.0008 -0.2139 0.0014 -0.0004 4.0 454.0
680.0 21.08 23.84 22.61 - -0.9992 0.0004 -0.2136 0.001 -0.0004 6.0 530.0
681.0 22.08 24.84 22.86 - -0.9993 0.0004 -0.2136 0.001 -0.0002 2.0 76.0

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.