Options Analytics

Options Chain

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

Spot: 732.345

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
625.0 104.97 108.43 111.66 0.8419 0.9995 29 29
645.0 84.98 88.49 103.36 0.01 0.9991 1 -
650.0 79.98 83.49 87.33 0.6834 0.9989 2 -
660.0 69.98 73.44 79.35 0.6367 0.9985 2 2
670.0 60.25 63.5 77.31 0.777 0.9979 3 -
680.0 49.99 53.45 58.41 0.4962 0.9969 - 1
685.0 45.26 48.51 52.22 0.6103 0.9961 6 -
690.0 40.0 43.44 42.41 0.4024 0.9951 - 139
695.0 36.01 38.52 42.85 0.6109 0.9935 - 84
700.0 30.02 33.53 34.62 0.3725 0.9909 2 9
701.0 29.02 32.54 36.9 0.3443 0.9901 1 -
703.0 27.03 30.54 35.8 0.3286 0.9882 1 -
704.0 26.17 29.55 30.5 0.3779 0.987 1 1
706.0 25.68 25.92 31.6 0.3441 0.984 4 -
710.0 21.71 21.95 21.4 0.3088 0.9734 20 31
711.0 20.73 20.98 26.23 0.3048 0.9694 8 -
712.0 19.76 20.0 22.2 0.2998 0.9646 5 -
713.0 18.78 19.02 25.5 0.2925 0.9589 1 -
714.0 17.81 18.06 18.55 0.2881 0.9522 32 3
715.0 16.84 17.09 17.24 0.2815 0.9442 23 40
716.0 15.89 16.13 17.2 0.2769 0.9348 1 24
717.0 14.95 15.19 14.95 0.2737 0.9239 6 8
718.0 14.09 14.15 14.43 0.2618 0.9112 2 40
719.0 13.17 13.23 13.8 0.2592 0.8966 53 208
720.0 12.26 12.32 12.42 0.2568 0.8799 38 33
721.0 11.37 11.43 11.43 0.2542 0.861 60 55
722.0 10.5 10.56 10.61 0.2518 0.8396 4 113
723.0 9.65 9.71 9.67 0.2489 0.8158 13 84
724.0 8.82 8.88 9.26 0.2466 0.7894 9 109
725.0 8.01 8.07 8.34 0.2442 0.7603 151 418
726.0 7.24 7.3 7.55 0.2415 0.7286 33 278
727.0 6.49 6.55 6.49 0.2383 0.6943 61 1669
728.0 5.78 5.83 5.77 0.2352 0.6575 90 898
729.0 5.1 5.15 5.12 0.2321 0.6182 120 977
730.0 4.46 4.49 4.5 0.2286 0.5766 362 4617
731.0 3.86 3.88 3.87 0.2251 0.5329 383 6326
732.0 3.3 3.32 3.31 0.2216 0.4876 295 24532
733.0 2.78 2.8 2.76 0.2177 0.441 1295 29669
734.0 2.31 2.32 2.3 0.2139 0.3937 1131 26155
735.0 1.89 1.9 1.89 0.2105 0.3464 2885 40600
736.0 1.52 1.53 1.54 0.2067 0.3 1699 43935
737.0 1.21 1.22 1.21 0.2039 0.2553 3237 42502
738.0 0.94 0.95 0.93 0.2005 0.2133 1660 48093
739.0 0.72 0.73 0.72 0.1976 0.1749 1907 43949
740.0 0.54 0.55 0.55 0.196 0.1406 2398 68214
741.0 0.4 0.41 0.39 0.1926 0.1109 1545 30518
742.0 0.29 0.3 0.28 0.1904 0.0859 2252 30362
743.0 0.2 0.21 0.2 0.189 0.0655 2243 24116
744.0 0.14 0.15 0.15 0.1879 0.0493 6780 19845
745.0 0.1 0.11 0.11 0.1882 0.0367 2554 26661
746.0 0.07 0.08 0.07 0.1885 0.0272 2056 15462
747.0 0.05 0.06 0.06 0.1899 0.0201 3490 13069
748.0 0.03 0.04 0.03 0.1878 0.0149 1654 13303

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
695.0 0.03 0.04 0.03 0.3952 -0.0066 495 167
700.0 0.04 0.05 0.05 0.3569 -0.0092 643 4116
701.0 0.04 0.05 0.05 0.3468 -0.01 364 2057
702.0 0.04 0.05 0.04 0.3367 -0.0108 296 1189
703.0 0.05 0.06 0.05 0.3352 -0.0119 75 874
704.0 0.05 0.06 0.07 0.3248 -0.0131 505 833
705.0 0.06 0.07 0.09 0.3217 -0.0145 732 995
706.0 0.06 0.07 0.08 0.3111 -0.0161 152 308
707.0 0.07 0.08 0.07 0.3067 -0.0181 177 558
708.0 0.08 0.09 0.09 0.3014 -0.0205 1025 687
709.0 0.09 0.1 0.09 0.2954 -0.0233 993 3178
710.0 0.1 0.11 0.1 0.2887 -0.0266 780 2846
711.0 0.12 0.13 0.13 0.2854 -0.0306 518 3780
712.0 0.14 0.15 0.16 0.2809 -0.0354 864 4263
713.0 0.17 0.18 0.18 0.2784 -0.0411 500 4213
714.0 0.2 0.21 0.21 0.2743 -0.0479 983 7220
715.0 0.24 0.25 0.24 0.2713 -0.0559 1509 5971
716.0 0.28 0.29 0.3 0.2689 -0.0652 502 5541
717.0 0.34 0.35 0.34 0.2648 -0.0762 565 7028
718.0 0.4 0.41 0.41 0.2625 -0.0889 971 7682
719.0 0.48 0.49 0.49 0.2599 -0.1035 788 9386
720.0 0.58 0.59 0.58 0.2568 -0.1202 1471 19413
721.0 0.69 0.7 0.7 0.2542 -0.1391 1190 13003
722.0 0.82 0.83 0.86 0.2518 -0.1605 1216 17697
723.0 0.96 0.97 0.98 0.2494 -0.1843 1040 18160
724.0 1.13 1.14 1.14 0.2466 -0.2107 1603 13891
725.0 1.33 1.34 1.34 0.2442 -0.2398 1882 28939
726.0 1.55 1.56 1.56 0.2411 -0.2715 859 15114
727.0 1.8 1.81 1.8 0.2383 -0.3058 960 19468
728.0 2.08 2.1 2.11 0.2356 -0.3427 939 21444
729.0 2.4 2.42 2.37 0.2325 -0.3821 1986 23761
730.0 2.76 2.77 2.77 0.2287 -0.4237 3137 50567
731.0 3.15 3.17 3.13 0.2254 -0.4675 989 39129
732.0 3.59 3.61 3.58 0.2216 -0.5131 933 42303
733.0 4.06 4.1 4.08 0.2183 -0.5601 1568 33469
734.0 4.59 4.62 4.58 0.2141 -0.6079 1917 43811
735.0 5.17 5.22 5.26 0.2105 -0.656 2437 52389
736.0 5.8 5.85 5.84 0.2066 -0.7034 3095 29753
737.0 6.48 6.54 6.52 0.203 -0.7492 1449 22285
738.0 7.21 7.27 7.35 0.199 -0.7926 1185 26326
739.0 7.98 8.05 8.03 0.1947 -0.8326 2018 17180
740.0 8.7 8.91 8.8 0.1836 -0.8684 1407 8305
741.0 9.54 9.79 9.66 0.1766 -0.8994 1016 2007
742.0 10.43 10.69 10.77 0.1665 -0.9252 1323 1036
743.0 11.35 11.6 11.47 0.1364 -0.946 1063 719
744.0 12.3 12.56 12.5 0.01 -0.962 1902 688
745.0 13.35 13.54 13.53 0.1469 -0.9738 2576 1000
746.0 14.27 14.52 14.51 0.01 -0.9823 1735 169
747.0 15.15 15.57 16.0 0.01 -0.9883 1148 478
748.0 16.15 16.57 16.76 0.01 -0.9922 1671 205
749.0 17.27 17.52 15.74 0.01 -0.9948 883 233
750.0 18.16 18.57 17.49 0.01 -0.9966 1111 186
751.0 19.27 19.52 14.52 0.01 -0.9976 521 12
752.0 20.27 20.53 13.54 0.01 -0.9984 3 15
753.0 21.27 21.52 21.5 0.01 -0.9989 2 11
754.0 22.25 22.52 21.51 0.01 -0.9992 4 6
755.0 23.25 23.52 18.65 0.01 -0.9994 10 5
756.0 24.25 24.52 24.83 0.01 -0.9995 - 6
758.0 26.27 26.52 19.52 0.01 -0.9997 - 1
759.0 25.62 29.13 19.72 0.01 -0.9997 6 3
760.0 26.62 30.13 21.1 0.01 -0.9998 12 3
770.0 36.62 40.13 31.53 0.01 -0.9999 - 2
820.0 86.62 90.13 80.49 0.01 -1.0 - 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.