Options Analytics

Options Chain

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

Spot: 701.775

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
600.0	101.39	101.48	101.24	0.01	0.9997	-	-	0.0004	0.0492	1031	42
605.0	96.39	96.47	96.66	0.01	0.9997	-	-	0.0004	0.0497	705	25
610.0	91.39	91.48	90.77	0.01	0.9996	-	-	0.0005	0.0501	483	16
613.0	87.03	89.73	87.6	0.01	0.9996	-	-	0.0005	0.0503	35	2
620.0	81.39	81.49	80.67	0.01	0.9995	0.0001	-	0.0007	0.0509	1481	7
621.0	80.39	80.47	79.05	0.01	0.9995	0.0001	-	0.0007	0.051	125	32
625.0	76.39	76.49	75.85	0.01	0.9994	0.0001	-	0.0008	0.0513	742	18
629.0	72.4	72.48	71.79	0.01	0.9992	0.0001	-	0.001	0.0516	339	175
630.0	71.39	71.49	70.5	0.5763	0.9992	0.0001	-	0.001	0.0517	2142	11
635.0	66.4	66.48	66.83	0.01	0.999	0.0001	-	0.0013	0.0521	3006	71
639.0	62.4	62.5	63.41	0.5423	0.9988	0.0002	-	0.0015	0.0524	1481	4
640.0	61.41	61.5	61.15	0.5289	0.9988	0.0002	-	0.0016	0.0525	2675	102
642.0	59.41	59.5	58.84	0.5009	0.9986	0.0002	-	0.0017	0.0526	1929	12
644.0	57.41	57.49	57.59	0.5305	0.9985	0.0002	-	0.0019	0.0528	574	5
645.0	56.4	56.5	56.32	0.5192	0.9984	0.0003	-	0.002	0.0529	3083	18
647.0	54.4	54.5	55.43	0.526	0.9982	0.0003	-	0.0022	0.053	907	3
648.0	53.41	53.5	51.81	0.5152	0.9981	0.0003	-	0.0024	0.0531	728	7
649.0	52.41	52.5	53.32	0.5044	0.998	0.0003	-	0.0025	0.0532	1201	8
650.0	51.41	51.51	51.45	0.4936	0.9979	0.0004	-	0.0026	0.0532	13553	218
651.0	50.41	50.51	49.47	0.4829	0.9977	0.0004	-	0.0028	0.0533	1890	14
652.0	49.41	49.51	48.97	0.4927	0.9976	0.0004	-	0.0029	0.0534	1924	33
653.0	48.41	48.51	47.97	0.4613	0.9974	0.0004	-	0.0031	0.0535	2174	35
654.0	47.41	47.51	47.56	0.4715	0.9973	0.0005	-	0.0032	0.0536	2526	18
655.0	46.42	46.51	46.2	0.4764	0.9971	0.0005	-	0.0034	0.0536	8060	91
656.0	45.42	45.51	43.77	0.4659	0.9969	0.0005	-	0.0036	0.0537	5258	31
657.0	44.42	44.52	44.19	0.4554	0.9967	0.0006	-0.0006	0.0038	0.0538	2029	49
658.0	43.42	43.52	43.25	0.4449	0.9965	0.0006	-0.0019	0.0041	0.0538	4473	182
659.0	42.42	42.52	41.22	0.4344	0.9963	0.0007	-0.0032	0.0043	0.0539	3938	46
660.0	41.43	41.51	41.22	0.4361	0.996	0.0007	-0.0046	0.0046	0.054	7806	413
661.0	40.43	40.51	39.95	0.4256	0.9957	0.0008	-0.0062	0.0049	0.054	4290	106
662.0	39.43	39.51	39.19	0.4152	0.9954	0.0008	-0.0078	0.0052	0.0541	1847	30
663.0	38.43	38.53	38.0	0.4047	0.9951	0.0009	-0.0095	0.0056	0.0542	3390	15
664.0	37.43	37.53	37.11	0.4126	0.9947	0.001	-0.0113	0.0059	0.0542	1938	96
665.0	36.44	36.52	36.53	0.402	0.9943	0.0011	-0.0132	0.0064	0.0543	6062	412
666.0	35.44	35.54	34.95	0.3913	0.9938	0.0012	-0.0153	0.0068	0.0543	6232	213
667.0	34.44	34.54	34.39	0.3807	0.9934	0.0013	-0.0176	0.0073	0.0544	2561	69
668.0	33.45	33.54	33.28	0.3773	0.9928	0.0014	-0.02	0.0078	0.0544	3647	58
669.0	32.45	32.53	32.3	0.3729	0.9922	0.0015	-0.0227	0.0084	0.0545	5361	51
670.0	31.45	31.55	31.26	0.3621	0.9916	0.0017	-0.0255	0.009	0.0545	18183	3302
671.0	30.45	30.55	30.3	0.3569	0.9908	0.0019	-0.0286	0.0097	0.0546	3904	173
672.0	29.45	29.54	29.4	0.3405	0.99	0.002	-0.032	0.0104	0.0546	2811	79
673.0	28.46	28.54	28.38	0.34	0.9891	0.0022	-0.0357	0.0112	0.0546	4049	119
674.0	27.46	27.56	27.33	0.3335	0.9881	0.0025	-0.0397	0.0121	0.0547	7267	143
675.0	26.46	26.56	26.41	0.318	0.9869	0.0028	-0.0442	0.0131	0.0547	16083	545
676.0	25.47	25.57	25.32	0.3154	0.9857	0.0031	-0.0491	0.0143	0.0547	8082	363
677.0	24.46	24.56	24.33	0.3042	0.9842	0.0034	-0.0545	0.0155	0.0547	8338	353
678.0	23.48	23.58	23.39	0.3	0.9826	0.0038	-0.0606	0.0168	0.0547	6885	144
679.0	22.47	22.57	22.35	0.2885	0.9808	0.0042	-0.0673	0.0183	0.0547	13149	176
680.0	21.48	21.58	21.62	0.2771	0.9787	0.0047	-0.0749	0.02	0.0546	19767	1813
681.0	20.46	20.58	20.35	0.2625	0.9763	0.0053	-0.0833	0.0219	0.0546	6277	461
682.0	19.45	19.58	19.62	0.2479	0.9736	0.006	-0.0929	0.0239	0.0545	5693	396
683.0	18.5	18.6	18.55	0.2555	0.9705	0.0067	-0.1037	0.0262	0.0544	5408	2751
684.0	17.48	17.61	17.19	0.2388	0.9669	0.0076	-0.116	0.0288	0.0543	7904	679
685.0	16.52	16.62	16.59	0.2377	0.9628	0.0086	-0.1301	0.0318	0.0541	19952	3398
686.0	15.53	15.63	15.49	0.2309	0.9579	0.0099	-0.1463	0.035	0.0539	9464	356
687.0	14.52	14.65	14.39	0.2148	0.9523	0.0113	-0.165	0.0387	0.0537	7031	941
688.0	13.54	13.67	13.62	0.2118	0.9457	0.0129	-0.1867	0.0429	0.0534	10293	5680
689.0	12.59	12.69	12.63	0.2082	0.9379	0.0149	-0.2122	0.0475	0.053	5939	912
690.0	11.6	11.71	11.66	0.1992	0.9286	0.0172	-0.2424	0.0529	0.0526	22367	8498
691.0	10.62	10.78	10.8	0.1936	0.9175	0.02	-0.2785	0.0589	0.052	7998	1263
692.0	9.7	9.86	9.61	0.1929	0.904	0.0232	-0.3223	0.0657	0.0513	6466	2148
693.0	8.73	8.84	8.8	0.1783	0.8876	0.0271	-0.3761	0.0735	0.0505	7226	808
694.0	7.85	7.89	8.0	0.1762	0.8675	0.0317	-0.4433	0.0822	0.0494	7780	1555
695.0	6.94	6.99	7.02	0.1695	0.8427	0.0371	-0.528	0.0919	0.048	19307	8694
696.0	6.05	6.1	6.09	0.1631	0.8121	0.0433	-0.6356	0.1026	0.0464	8499	4019
697.0	5.19	5.24	5.22	0.157	0.7746	0.0503	-0.7731	0.1137	0.0443	8923	7363
698.0	4.37	4.41	4.4	0.1513	0.729	0.0578	-0.9486	0.1249	0.0417	9716	10407
699.0	3.6	3.64	3.6	0.146	0.6746	0.0654	-1.1694	0.1353	0.0386	7365	33856
700.0	2.89	2.93	2.9	0.1407	0.6109	0.0724	-1.4168	0.1436	0.035	53463	144599
701.0	2.26	2.28	2.28	0.1361	0.5384	0.0779	-1.5892	0.1485	0.0308	5786	128906
702.0	1.71	1.72	1.71	0.1318	0.459	0.0806	-1.5252	0.1484	0.0263	11137	124395
703.0	1.23	1.24	1.23	0.1274	0.3763	0.0796	-1.2177	0.1424	0.0216	5969	64420
704.0	0.84	0.86	0.85	0.1239	0.2954	0.0742	-0.8595	0.1303	0.0169	8694	55783
705.0	0.55	0.56	0.55	0.12	0.2221	0.0652	-0.5765	0.1134	0.0127	15995	68923
706.0	0.35	0.36	0.35	0.1183	0.1604	0.0539	-0.3761	0.0941	0.0092	7004	44274
707.0	0.21	0.22	0.21	0.1166	0.1127	0.0423	-0.2423	0.0751	0.0064	6263	51144
708.0	0.13	0.14	0.13	0.1175	0.0782	0.032	-0.1573	0.0584	0.0044	4774	29281
709.0	0.08	0.09	0.09	0.1194	0.0544	0.0236	-0.1046	0.0448	0.0031	6142	21767
710.0	0.05	0.06	0.06	0.1217	0.0391	0.0176	-0.073	0.0349	0.0022	21787	49836
711.0	0.04	0.05	0.04	0.1294	0.0286	0.0131	-0.0527	0.0273	0.0016	4865	6488
712.0	0.03	0.04	0.04	0.1353	0.0216	0.01	-0.0398	0.0218	0.0012	4446	3428

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
659.0	0.03	0.04	0.04	0.4718	-0.0038	0.0007	-0.018	0.0044	-0.0002	6121	1127
660.0	0.03	0.04	0.03	0.4616	-0.004	0.0007	-0.0191	0.0046	-0.0002	46194	4483
661.0	0.03	0.04	0.04	0.4514	-0.0043	0.0008	-0.0202	0.0049	-0.0002	2639	625
662.0	0.03	0.04	0.04	0.4412	-0.0046	0.0008	-0.0215	0.0052	-0.0003	3087	779
663.0	0.04	0.05	0.04	0.444	-0.005	0.0009	-0.0229	0.0056	-0.0003	3334	813
664.0	0.04	0.05	0.04	0.4335	-0.0053	0.001	-0.0243	0.006	-0.0003	4638	930
665.0	0.04	0.05	0.04	0.423	-0.0057	0.0011	-0.026	0.0064	-0.0003	132379	4014
666.0	0.04	0.05	0.04	0.4125	-0.0062	0.0012	-0.0277	0.0068	-0.0003	4735	872
667.0	0.04	0.05	0.05	0.402	-0.0067	0.0013	-0.0296	0.0073	-0.0004	5242	2431
668.0	0.05	0.06	0.05	0.4015	-0.0072	0.0014	-0.0317	0.0078	-0.0004	10700	1253
669.0	0.05	0.06	0.05	0.3908	-0.0078	0.0016	-0.034	0.0084	-0.0004	14431	907
670.0	0.05	0.06	0.06	0.38	-0.0085	0.0017	-0.0365	0.009	-0.0005	53472	15703
671.0	0.05	0.06	0.05	0.3692	-0.0092	0.0019	-0.0393	0.0097	-0.0005	4652	1681
672.0	0.05	0.06	0.05	0.3584	-0.01	0.002	-0.0423	0.0105	-0.0006	10591	719
673.0	0.06	0.07	0.07	0.3555	-0.0109	0.0023	-0.0457	0.0113	-0.0006	4646	840
674.0	0.06	0.07	0.06	0.3444	-0.012	0.0025	-0.0494	0.0122	-0.0007	4595	896
675.0	0.06	0.07	0.06	0.3334	-0.0131	0.0028	-0.0536	0.0132	-0.0007	30541	4694
676.0	0.07	0.08	0.07	0.3289	-0.0144	0.0031	-0.0582	0.0143	-0.0008	5728	1736
677.0	0.07	0.08	0.07	0.3176	-0.0158	0.0034	-0.0633	0.0155	-0.0009	15769	2095
678.0	0.07	0.08	0.08	0.3062	-0.0174	0.0038	-0.069	0.0169	-0.001	5774	3957
679.0	0.08	0.09	0.08	0.3005	-0.0193	0.0042	-0.0754	0.0184	-0.0011	6987	2277
680.0	0.08	0.09	0.09	0.2889	-0.0214	0.0047	-0.0827	0.0201	-0.0012	20983	11207
681.0	0.09	0.1	0.09	0.2822	-0.0238	0.0053	-0.0908	0.0219	-0.0013	3483	2118
682.0	0.09	0.1	0.1	0.2703	-0.0265	0.006	-0.1001	0.024	-0.0015	8568	2751
683.0	0.1	0.11	0.1	0.2631	-0.0295	0.0067	-0.1101	0.0262	-0.0017	4647	5007
684.0	0.11	0.12	0.11	0.255	-0.0331	0.0076	-0.1221	0.0288	-0.0019	3582	8304
685.0	0.12	0.13	0.12	0.2463	-0.0372	0.0086	-0.1358	0.0318	-0.0021	17802	14219
686.0	0.13	0.14	0.13	0.2371	-0.0421	0.0099	-0.1516	0.035	-0.0024	6051	6975
687.0	0.14	0.15	0.14	0.2274	-0.0477	0.0113	-0.17	0.0387	-0.0027	3543	8133
688.0	0.16	0.17	0.16	0.22	-0.0543	0.0129	-0.1914	0.0429	-0.0031	4354	9494
689.0	0.18	0.19	0.19	0.2116	-0.0621	0.0149	-0.2165	0.0475	-0.0035	4083	8114
690.0	0.21	0.22	0.22	0.2046	-0.0714	0.0172	-0.2463	0.0529	-0.0041	25297	38017
691.0	0.25	0.26	0.25	0.1983	-0.0825	0.02	-0.2821	0.0589	-0.0047	13637	14425
692.0	0.29	0.3	0.3	0.1905	-0.096	0.0232	-0.3256	0.0657	-0.0055	5358	15482
693.0	0.35	0.36	0.34	0.1844	-0.1124	0.0271	-0.3791	0.0735	-0.0064	8568	15368
694.0	0.42	0.43	0.42	0.1777	-0.1325	0.0317	-0.4459	0.0822	-0.0076	4918	16476
695.0	0.51	0.52	0.51	0.1713	-0.1574	0.0371	-0.5302	0.0919	-0.009	15168	53167
696.0	0.61	0.62	0.63	0.1638	-0.188	0.0434	-0.6376	0.1026	-0.0108	4484	37040
697.0	0.75	0.76	0.76	0.1576	-0.2256	0.0504	-0.7748	0.1138	-0.0129	10582	43168
698.0	0.93	0.94	0.94	0.1519	-0.2714	0.0581	-0.9502	0.125	-0.0154	6792	68954
699.0	1.16	1.17	1.17	0.1465	-0.3263	0.066	-1.1712	0.1353	-0.0183	3671	72202
700.0	1.45	1.46	1.45	0.1415	-0.391	0.0737	-1.4196	0.1436	-0.0214	6036	165357
701.0	1.81	1.82	1.83	0.1367	-0.4654	0.0802	-1.5943	0.1482	-0.0246	1005	81747
702.0	2.25	2.26	2.28	0.1318	-0.5481	0.0844	-1.5352	0.1476	-0.0249	634	37338
703.0	2.76	2.8	2.8	0.1272	-0.6362	0.0848	-1.2385	0.1388	-0.0259	667	8491
704.0	3.38	3.42	3.38	0.1215	-0.7237	0.0802	-0.8973	0.1242	-0.0257	1179	5871
705.0	4.08	4.13	4.04	0.1153	-0.8035	0.0704	-0.6375	0.1047	-0.024	1094	4232
706.0	4.89	4.94	4.92	0.1078	-0.8696	0.0565	-0.4674	0.0806	-0.0152	85	1159
707.0	5.77	5.86	5.8	0.103	-0.9183	0.0416	-0.3649	0.0576	-0.0116	129	988
708.0	6.61	6.92	6.95	0.01	-0.9506	0.0286	-0.3077	0.0395	-0.0083	319	1144
709.0	7.6	7.92	7.87	0.01	-0.9703	0.0189	-0.2776	0.0268	-0.0054	1	1143
710.0	8.74	8.86	8.65	0.133	-0.9817	0.0124	-0.2619	0.0183	-0.0032	372	815
715.0	12.52	13.96	14.27	0.01	-0.9974	0.0019	-0.2432	0.0035	-0.0004	1	1977
717.0	14.52	15.96	18.2	0.01	-0.9985	0.001	-0.242	0.002	-0.0005	1	3
720.0	18.0	18.96	18.9	0.01	-0.9994	0.0004	-0.2411	0.0009	-0.0002	7	56
726.0	23.38	26.18	24.26	0.2888	-0.9999	0.0001	-0.2406	0.0002	-	1	3
735.0	32.49	35.18	35.36	0.437	-1.0	-	-0.2404	-	-	5	2
740.0	37.49	40.18	38.48	0.489	-1.0	-	-0.2404	-	-	1	2
750.0	47.49	50.18	50.85	0.5898	-1.0	-	-0.2404	-	-	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.

Menu

Navigation

Options

Options Greeks

Quantitative Tools

Macroeconomics