Options Analytics
Options Chain
Full chain with IV, greeks, volume, and OI for SPY
Spot: 737.44
📈 Call Options
| Strike | Bid | Ask | Last | IV | Delta - Δ | OI | Vol |
|---|---|---|---|---|---|---|---|
| 630.0 | 105.88 | 109.4 | 108.08 | 0.01 | 0.9975 | - | 32 |
| 635.0 | 100.88 | 104.41 | 103.09 | 0.01 | 0.9971 | - | 32 |
| 650.0 | 85.9 | 89.43 | 97.02 | 0.01 | 0.9954 | 3 | 3 |
| 660.0 | 75.92 | 79.44 | 89.21 | 0.4262 | 0.9937 | 2 | 1 |
| 665.0 | 70.93 | 74.45 | 79.22 | 0.4181 | 0.9927 | 4 | 84 |
| 670.0 | 65.94 | 69.46 | 73.63 | 0.4037 | 0.9915 | 8 | 123 |
| 675.0 | 60.95 | 64.47 | 62.14 | 0.3856 | 0.9901 | - | 21 |
| 680.0 | 55.96 | 59.48 | 57.14 | 0.3687 | 0.9884 | 3 | 16 |
| 685.0 | 50.97 | 54.5 | 52.19 | 0.3485 | 0.9864 | 3 | 22 |
| 690.0 | 45.99 | 49.51 | 55.29 | 0.3258 | 0.9837 | 16 | 18 |
| 695.0 | 42.48 | 42.95 | 42.45 | 0.01 | 0.9803 | 9 | 7 |
| 700.0 | 37.52 | 37.96 | 38.49 | 0.2222 | 0.9757 | 16 | 40 |
| 701.0 | 36.51 | 36.98 | 45.89 | 0.2217 | 0.9745 | 3 | 3 |
| 702.0 | 35.52 | 35.98 | 46.86 | 0.2205 | 0.9733 | 1 | 1 |
| 703.0 | 34.52 | 34.98 | 50.79 | 0.2148 | 0.9719 | 1 | - |
| 705.0 | 32.54 | 33.01 | 33.5 | 0.2189 | 0.9689 | 22 | 119 |
| 706.0 | 31.55 | 32.01 | 44.39 | 0.2153 | 0.9672 | 1 | 2 |
| 707.0 | 30.58 | 31.03 | 29.8 | 0.2195 | 0.9653 | 2 | 13 |
| 708.0 | 29.57 | 30.04 | 28.82 | 0.2132 | 0.9633 | 1 | 4 |
| 709.0 | 28.59 | 29.04 | 39.68 | 0.2102 | 0.961 | 1 | 2 |
| 710.0 | 27.62 | 28.07 | 28.52 | 0.2098 | 0.9585 | 3 | 133 |
| 711.0 | 26.62 | 27.07 | 27.56 | 0.206 | 0.9557 | 1 | 4 |
| 712.0 | 25.64 | 26.09 | 33.79 | 0.2042 | 0.9527 | 17 | 15 |
| 713.0 | 24.66 | 25.11 | 25.71 | 0.2018 | 0.9493 | 3 | 2 |
| 715.0 | 22.71 | 23.15 | 23.28 | 0.1964 | 0.9412 | - | 186 |
| 717.0 | 20.77 | 21.21 | 21.86 | 0.1912 | 0.9311 | - | 3 |
| 718.0 | 19.81 | 20.25 | 20.41 | 0.1891 | 0.9251 | 16 | 33 |
| 719.0 | 18.85 | 19.3 | 19.05 | 0.1869 | 0.9184 | 2 | 20 |
| 720.0 | 17.9 | 18.33 | 18.29 | 0.1834 | 0.9108 | 38 | 105 |
| 721.0 | 17.12 | 17.39 | 17.92 | 0.1913 | 0.9022 | 27 | 28 |
| 722.0 | 16.24 | 16.33 | 17.14 | 0.1894 | 0.8926 | 5 | 11 |
| 723.0 | 15.32 | 15.4 | 19.05 | 0.186 | 0.8819 | 3 | 17 |
| 724.0 | 14.38 | 14.48 | 15.2 | 0.1827 | 0.8698 | 10 | 42 |
| 725.0 | 13.47 | 13.56 | 13.54 | 0.1787 | 0.8563 | 24 | 462 |
| 726.0 | 12.57 | 12.66 | 13.34 | 0.1753 | 0.8412 | 81 | 30 |
| 727.0 | 11.69 | 11.78 | 11.54 | 0.1721 | 0.8243 | 29 | 103 |
| 728.0 | 10.82 | 10.91 | 10.69 | 0.1689 | 0.8056 | 46 | 143 |
| 729.0 | 9.96 | 10.06 | 9.83 | 0.1656 | 0.7848 | 73 | 433 |
| 730.0 | 9.13 | 9.23 | 9.08 | 0.1624 | 0.7618 | 353 | 1812 |
| 731.0 | 8.32 | 8.42 | 8.3 | 0.1594 | 0.7365 | 255 | 127 |
| 732.0 | 7.54 | 7.63 | 8.04 | 0.1562 | 0.7088 | 453 | 601 |
| 733.0 | 6.79 | 6.88 | 6.55 | 0.1533 | 0.6784 | 520 | 301 |
| 734.0 | 6.06 | 6.15 | 6.13 | 0.1505 | 0.6456 | 632 | 1337 |
| 735.0 | 5.37 | 5.46 | 5.5 | 0.1477 | 0.6102 | 754 | 5513 |
| 736.0 | 4.74 | 4.79 | 4.81 | 0.1451 | 0.5724 | 644 | 4587 |
| 737.0 | 4.14 | 4.17 | 4.16 | 0.1426 | 0.5326 | 619 | 8228 |
| 738.0 | 3.57 | 3.61 | 3.62 | 0.1402 | 0.491 | 952 | 13167 |
| 739.0 | 3.06 | 3.08 | 3.11 | 0.1381 | 0.4483 | 738 | 12199 |
| 740.0 | 2.59 | 2.61 | 2.62 | 0.1361 | 0.4051 | 1855 | 34629 |
| 741.0 | 2.17 | 2.2 | 2.19 | 0.1344 | 0.3621 | 460 | 15547 |
| 742.0 | 1.81 | 1.83 | 1.82 | 0.133 | 0.3199 | 577 | 16115 |
| 743.0 | 1.49 | 1.5 | 1.43 | 0.1317 | 0.2795 | 377 | 19860 |
| 744.0 | 1.21 | 1.23 | 1.16 | 0.1306 | 0.2413 | 241 | 34098 |
| 745.0 | 0.98 | 1.0 | 1.0 | 0.1298 | 0.206 | 263 | 59383 |
| 746.0 | 0.79 | 0.8 | 0.75 | 0.1293 | 0.1739 | 326 | 30390 |
| 747.0 | 0.62 | 0.63 | 0.63 | 0.1285 | 0.1454 | 122 | 29030 |
| 748.0 | 0.49 | 0.5 | 0.49 | 0.128 | 0.1204 | 456 | 27222 |
| 749.0 | 0.38 | 0.39 | 0.38 | 0.1281 | 0.099 | 403 | 47451 |
| 750.0 | 0.3 | 0.31 | 0.31 | 0.1278 | 0.0809 | 1139 | 103273 |
| 751.0 | 0.23 | 0.24 | 0.24 | 0.1278 | 0.0659 | 467 | 41443 |
| 752.0 | 0.18 | 0.19 | 0.18 | 0.1286 | 0.0535 | 662 | 39218 |
| 753.0 | 0.14 | 0.15 | 0.15 | 0.1294 | 0.0435 | 668 | 32454 |
| 754.0 | 0.11 | 0.12 | 0.11 | 0.1306 | 0.0354 | 1141 | 25044 |
| 755.0 | 0.09 | 0.1 | 0.09 | 0.1327 | 0.029 | 2223 | 37976 |
| 756.0 | 0.07 | 0.08 | 0.08 | 0.1339 | 0.0238 | 1944 | 14354 |
| 757.0 | 0.06 | 0.07 | 0.07 | 0.1369 | 0.0197 | 1680 | 12400 |
| 758.0 | 0.05 | 0.06 | 0.06 | 0.1395 | 0.0165 | 2096 | 11263 |
| 759.0 | 0.04 | 0.05 | 0.05 | 0.1413 | 0.0139 | 2164 | 9634 |
| 760.0 | 0.03 | 0.04 | 0.03 | 0.1421 | 0.0118 | 3259 | 16384 |
| 761.0 | 0.03 | 0.04 | 0.04 | 0.1476 | 0.0102 | 2645 | 5077 |
📉 Put Options
| Strike | Bid | Ask | Last | IV | Delta - Δ | OI | Vol |
|---|---|---|---|---|---|---|---|
| 635.0 | 0.03 | 0.04 | 0.03 | 0.6036 | -0.0031 | 442 | 1240 |
| 640.0 | 0.03 | 0.04 | 0.01 | 0.5749 | -0.0036 | 220 | 20 |
| 645.0 | 0.04 | 0.05 | 0.05 | 0.5604 | -0.0041 | 14 | 81 |
| 650.0 | 0.04 | 0.05 | 0.05 | 0.5313 | -0.0048 | 863 | 62 |
| 655.0 | 0.05 | 0.06 | 0.05 | 0.5132 | -0.0055 | 811 | 109 |
| 660.0 | 0.06 | 0.07 | 0.06 | 0.4929 | -0.0064 | 5 | 1113 |
| 665.0 | 0.07 | 0.08 | 0.08 | 0.4708 | -0.0074 | 221 | 86 |
| 670.0 | 0.08 | 0.09 | 0.09 | 0.4473 | -0.0086 | 295 | 4715 |
| 675.0 | 0.09 | 0.1 | 0.09 | 0.4226 | -0.01 | 15 | 194 |
| 680.0 | 0.1 | 0.11 | 0.1 | 0.3968 | -0.0117 | 394 | 2360 |
| 685.0 | 0.11 | 0.12 | 0.1 | 0.37 | -0.0138 | 418 | 1713 |
| 690.0 | 0.13 | 0.14 | 0.12 | 0.3461 | -0.0164 | 390 | 1784 |
| 695.0 | 0.15 | 0.16 | 0.16 | 0.3202 | -0.0198 | 438 | 558 |
| 700.0 | 0.17 | 0.18 | 0.19 | 0.2927 | -0.0245 | 550 | 5630 |
| 701.0 | 0.18 | 0.19 | 0.19 | 0.2885 | -0.0256 | 269 | 6750 |
| 702.0 | 0.19 | 0.2 | 0.2 | 0.2842 | -0.0269 | 149 | 72 |
| 703.0 | 0.19 | 0.2 | 0.19 | 0.2773 | -0.0282 | 17 | 431 |
| 704.0 | 0.2 | 0.21 | 0.2 | 0.2728 | -0.0297 | 314 | 471 |
| 705.0 | 0.21 | 0.22 | 0.22 | 0.268 | -0.0312 | 162 | 463 |
| 706.0 | 0.22 | 0.23 | 0.18 | 0.2631 | -0.033 | 13 | 385 |
| 707.0 | 0.23 | 0.24 | 0.22 | 0.2581 | -0.0348 | 80 | 210 |
| 708.0 | 0.24 | 0.25 | 0.25 | 0.2529 | -0.0369 | 118 | 1947 |
| 709.0 | 0.25 | 0.26 | 0.26 | 0.2475 | -0.0392 | 45 | 444 |
| 710.0 | 0.26 | 0.28 | 0.28 | 0.2429 | -0.0417 | 310 | 1248 |
| 711.0 | 0.28 | 0.29 | 0.3 | 0.2381 | -0.0445 | 101 | 850 |
| 712.0 | 0.3 | 0.31 | 0.32 | 0.2338 | -0.0475 | 127 | 1589 |
| 713.0 | 0.32 | 0.33 | 0.32 | 0.2293 | -0.051 | 149 | 1717 |
| 714.0 | 0.34 | 0.35 | 0.35 | 0.2245 | -0.0548 | 62 | 1009 |
| 715.0 | 0.36 | 0.37 | 0.39 | 0.2194 | -0.0591 | 171 | 1809 |
| 716.0 | 0.39 | 0.4 | 0.39 | 0.2153 | -0.0638 | 306 | 1834 |
| 717.0 | 0.43 | 0.44 | 0.42 | 0.2109 | -0.0692 | 270 | 1640 |
| 718.0 | 0.46 | 0.47 | 0.48 | 0.2067 | -0.0752 | 317 | 1981 |
| 719.0 | 0.5 | 0.51 | 0.51 | 0.203 | -0.082 | 154 | 1538 |
| 720.0 | 0.55 | 0.56 | 0.55 | 0.1985 | -0.0897 | 618 | 10515 |
| 721.0 | 0.6 | 0.61 | 0.61 | 0.1948 | -0.0982 | 398 | 2679 |
| 722.0 | 0.66 | 0.68 | 0.7 | 0.191 | -0.1079 | 719 | 2661 |
| 723.0 | 0.72 | 0.74 | 0.76 | 0.1871 | -0.1188 | 737 | 5432 |
| 724.0 | 0.8 | 0.82 | 0.85 | 0.1833 | -0.1309 | 536 | 7371 |
| 725.0 | 0.89 | 0.91 | 0.89 | 0.1799 | -0.1446 | 1184 | 9468 |
| 726.0 | 0.99 | 1.01 | 1.05 | 0.1761 | -0.1598 | 1211 | 4906 |
| 727.0 | 1.11 | 1.13 | 1.12 | 0.1728 | -0.1768 | 792 | 4929 |
| 728.0 | 1.23 | 1.26 | 1.24 | 0.1695 | -0.1957 | 2125 | 5472 |
| 729.0 | 1.38 | 1.4 | 1.39 | 0.1662 | -0.2167 | 583 | 4179 |
| 730.0 | 1.55 | 1.58 | 1.55 | 0.1629 | -0.24 | 3745 | 25601 |
| 731.0 | 1.74 | 1.77 | 1.79 | 0.1596 | -0.2656 | 545 | 8132 |
| 732.0 | 1.96 | 1.98 | 2.11 | 0.1565 | -0.2937 | 1109 | 15172 |
| 733.0 | 2.2 | 2.23 | 2.2 | 0.1536 | -0.3244 | 829 | 13676 |
| 734.0 | 2.47 | 2.51 | 2.46 | 0.1506 | -0.3578 | 964 | 14591 |
| 735.0 | 2.78 | 2.82 | 2.78 | 0.1476 | -0.3937 | 2203 | 33617 |
| 736.0 | 3.13 | 3.16 | 3.1 | 0.1447 | -0.4322 | 769 | 27592 |
| 737.0 | 3.52 | 3.54 | 3.54 | 0.142 | -0.4726 | 1156 | 34303 |
| 738.0 | 3.95 | 3.99 | 3.9 | 0.1398 | -0.5148 | 1619 | 29443 |
| 739.0 | 4.4 | 4.48 | 4.7 | 0.1371 | -0.5582 | 1669 | 22808 |
| 740.0 | 4.94 | 5.01 | 4.93 | 0.1348 | -0.6021 | 3982 | 64624 |
| 741.0 | 5.52 | 5.6 | 5.56 | 0.1325 | -0.6458 | 862 | 22821 |
| 742.0 | 6.16 | 6.24 | 6.14 | 0.1307 | -0.6884 | 2914 | 37585 |
| 743.0 | 6.84 | 6.93 | 7.07 | 0.1288 | -0.7293 | 4736 | 28875 |
| 744.0 | 7.55 | 7.64 | 7.65 | 0.127 | -0.7677 | 2491 | 33644 |
| 745.0 | 8.32 | 8.41 | 8.61 | 0.1255 | -0.8031 | 5543 | 43415 |
| 746.0 | 9.0 | 9.23 | 9.35 | 0.122 | -0.8351 | 1401 | 39729 |
| 747.0 | 9.83 | 10.35 | 9.15 | 0.133 | -0.8634 | 1940 | 32087 |
| 748.0 | 10.71 | 11.22 | 11.07 | 0.1334 | -0.888 | 4336 | 24165 |
| 749.0 | 11.54 | 12.13 | 12.07 | 0.1314 | -0.9089 | 2032 | 28022 |
| 750.0 | 12.47 | 13.05 | 12.91 | 0.1325 | -0.9264 | 5413 | 35366 |
| 751.0 | 13.42 | 13.74 | 13.75 | 0.117 | -0.9408 | 1673 | 9823 |
| 752.0 | 14.39 | 14.7 | 14.8 | 0.116 | -0.9525 | 2219 | 9576 |
| 753.0 | 15.35 | 15.68 | 15.17 | 0.1054 | -0.9618 | 1786 | 5052 |
| 754.0 | 16.36 | 16.91 | 16.38 | 0.1466 | -0.9693 | 1624 | 2533 |
| 755.0 | 17.3 | 17.65 | 17.68 | 0.0649 | -0.9752 | 6386 | 7057 |
| 756.0 | 18.15 | 18.73 | 19.0 | 0.01 | -0.9799 | 2955 | 2229 |
| 757.0 | 19.17 | 19.68 | 18.42 | 0.01 | -0.9836 | 2184 | 2909 |
| 758.0 | 20.15 | 20.63 | 19.0 | 0.01 | -0.9864 | 2463 | 2056 |
| 759.0 | 21.32 | 21.63 | 21.71 | 0.1327 | -0.9887 | 662 | 517 |
| 760.0 | 22.15 | 22.81 | 22.71 | 0.01 | -0.9904 | 1393 | 1277 |
| 761.0 | 23.18 | 23.81 | 24.79 | 0.01 | -0.9918 | 1131 | 216 |
| 762.0 | 24.15 | 24.89 | 24.02 | 0.1716 | -0.993 | 1188 | 443 |
| 763.0 | 25.17 | 26.04 | 24.8 | 0.201 | -0.9938 | 2017 | 301 |
| 764.0 | 26.15 | 26.81 | 25.81 | 0.1627 | -0.9945 | 1397 | 542 |
| 765.0 | 27.41 | 27.85 | 27.4 | 0.217 | -0.9951 | 11 | 2658 |
| 766.0 | 27.04 | 30.28 | 16.52 | 0.2266 | -0.9955 | 6 | 6 |
| 767.0 | 28.04 | 29.77 | 23.18 | 0.01 | -0.9959 | 2 | 14 |
| 770.0 | 31.04 | 34.28 | 19.75 | 0.2518 | -0.9967 | - | 226 |
| 771.0 | 32.05 | 35.28 | 18.0 | 0.2592 | -0.9969 | 1 | 1 |
| 773.0 | 34.05 | 37.28 | 22.71 | 0.2715 | -0.9972 | - | 22 |
| 775.0 | 36.05 | 39.28 | 38.84 | 0.2838 | -0.9974 | - | 12 |
| 800.0 | 61.05 | 64.27 | 55.91 | 0.4293 | -0.999 | - | 10 |
| 805.0 | 66.05 | 69.28 | 53.76 | 0.457 | -0.9992 | - | 2 |
Upgrade Required
Download access is only available to premium users. Please sign in or upgrade your plan.
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.