Options Analytics

Options Chain

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

Spot: 710.19

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
605.0 103.97 106.65 105.49 0.01 0.9993 1 21
630.0 78.99 81.69 80.13 0.01 0.9986 5 2
640.0 69.05 71.73 72.2 0.01 0.9981 57 24
645.0 64.0 66.8 66.11 0.01 0.9978 43 15
646.0 63.0 65.66 65.43 0.01 0.9978 22 21
649.0 60.0 62.7 60.78 0.01 0.9975 3 4
650.0 60.34 60.45 59.74 0.01 0.9975 111 46
651.0 57.98 60.7 59.7 0.01 0.9974 61 3
652.0 57.0 59.7 59.73 0.01 0.9973 48 8
653.0 56.0 58.7 58.01 0.01 0.9972 49 15
654.0 55.7 57.7 53.41 0.467 0.9971 72 3
655.0 55.33 55.45 54.91 0.01 0.997 401 38
656.0 54.33 54.45 54.71 0.01 0.9969 104 12
657.0 53.33 53.45 52.52 0.01 0.9968 116 39
658.0 51.0 53.8 53.35 0.2806 0.9967 63 3
660.0 50.34 50.46 50.22 0.01 0.9965 242 51
661.0 48.02 50.76 46.33 0.01 0.9964 60 2
662.0 47.01 49.76 47.94 0.01 0.9963 60 2
663.0 46.01 48.81 46.26 0.217 0.9961 92 3
664.0 46.34 46.46 48.13 0.01 0.996 217 6
665.0 45.35 45.46 44.4 0.01 0.9958 302 23
666.0 43.01 45.74 44.06 0.01 0.9957 91 52
667.0 43.34 43.46 41.17 0.01 0.9955 135 5
668.0 42.34 43.77 40.48 0.427 0.9953 32 14
669.0 41.34 41.46 40.52 0.01 0.9951 215 10
670.0 40.34 40.46 40.27 0.2147 0.9949 1396 150
671.0 39.35 39.47 39.28 0.2092 0.9947 149 167
672.0 38.35 38.47 39.11 0.2038 0.9944 369 6
673.0 37.35 37.47 37.12 0.1984 0.9941 150 50
674.0 36.35 36.47 35.54 0.193 0.9938 925 49
675.0 35.35 35.47 35.39 0.1876 0.9934 1032 173
676.0 34.35 34.47 33.5 0.1954 0.993 877 126
677.0 33.36 33.48 33.19 0.1768 0.9926 719 260
678.0 32.36 32.48 32.14 0.1926 0.992 1101 79
679.0 31.36 31.48 31.14 0.1869 0.9914 655 14
680.0 30.37 30.48 29.72 0.1813 0.9907 1641 743
681.0 29.37 29.49 29.1 0.1864 0.9899 1162 142
682.0 28.37 28.49 27.29 0.1806 0.989 1122 72
683.0 27.37 27.49 27.03 0.1747 0.9879 705 40
684.0 26.38 26.5 25.6 0.1762 0.9866 1295 317
685.0 25.38 25.5 25.45 0.1758 0.9851 2338 603
686.0 24.39 24.51 24.17 0.1697 0.9834 915 257
687.0 23.4 23.52 22.61 0.1681 0.9814 802 151
688.0 22.41 22.53 21.68 0.1618 0.979 1110 60
689.0 21.4 21.54 21.17 0.1553 0.9761 1393 756
690.0 20.31 20.55 20.37 0.1249 0.973 2129 743
691.0 19.33 19.56 18.49 0.1308 0.9692 1862 192
692.0 18.47 18.58 17.9 0.1544 0.9648 1567 177
693.0 17.49 17.6 16.7 0.1495 0.9596 1449 194
694.0 16.51 16.63 15.81 0.1488 0.9537 3306 322
695.0 15.54 15.66 15.51 0.1461 0.9467 4162 14175
696.0 14.46 14.69 14.36 0.1321 0.9387 1360 324
697.0 13.59 13.73 13.39 0.1366 0.9294 2662 413
698.0 12.67 12.77 12.38 0.1359 0.9186 2678 681
699.0 11.71 11.82 11.8 0.1329 0.9062 1668 1187
700.0 10.78 10.91 10.82 0.129 0.8917 8126 7008
701.0 9.83 9.99 9.83 0.1254 0.8748 2826 1476
702.0 8.95 9.01 9.0 0.1223 0.8551 2666 2130
703.0 8.05 8.11 7.91 0.1187 0.832 1891 2504
704.0 7.18 7.23 7.21 0.1151 0.8049 1815 2147
705.0 6.32 6.38 6.38 0.1115 0.7731 4276 9057
706.0 5.5 5.56 5.51 0.1083 0.736 2168 9188
707.0 4.73 4.77 4.77 0.1052 0.6932 1235 22605
708.0 3.99 4.03 4.03 0.1017 0.6443 2963 34083
709.0 3.3 3.34 3.31 0.0987 0.5895 938 37706
710.0 2.68 2.69 2.69 0.096 0.5292 6518 106400
711.0 2.11 2.12 2.12 0.0928 0.4642 1257 69665
712.0 1.61 1.62 1.62 0.0899 0.3962 3275 82153
713.0 1.19 1.2 1.19 0.0874 0.3275 882 54011
714.0 0.85 0.86 0.86 0.0852 0.2612 1308 43203
715.0 0.59 0.6 0.6 0.083 0.201 7148 72117
720.0 0.09 0.1 0.1 0.0852 0.0422 9001 50114

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
674.0 0.03 0.04 0.04 0.2368 -0.0062 1345 1761
675.0 0.03 0.04 0.04 0.2309 -0.0066 8403 2037
677.0 0.03 0.04 0.04 0.219 -0.0074 1449 1235
678.0 0.03 0.04 0.04 0.2131 -0.008 1756 1493
679.0 0.03 0.04 0.04 0.2071 -0.0086 1522 1566
680.0 0.03 0.04 0.04 0.2012 -0.0093 4508 2944
681.0 0.04 0.05 0.05 0.2014 -0.0101 1139 1574
682.0 0.04 0.05 0.04 0.1953 -0.011 1993 1167
683.0 0.04 0.05 0.05 0.1892 -0.0121 4116 866
684.0 0.05 0.06 0.06 0.1879 -0.0134 1913 1622
685.0 0.05 0.06 0.06 0.1816 -0.0149 3790 4314
686.0 0.06 0.07 0.06 0.1795 -0.0166 2256 3587
687.0 0.07 0.08 0.07 0.1766 -0.0187 2192 2122
688.0 0.08 0.09 0.09 0.1733 -0.0211 3045 5039
689.0 0.09 0.1 0.09 0.1696 -0.0238 1700 8829
690.0 0.1 0.11 0.11 0.1654 -0.0272 11614 13113
691.0 0.12 0.13 0.13 0.1632 -0.0308 1454 5519
692.0 0.14 0.15 0.15 0.1602 -0.0353 2876 8468
693.0 0.16 0.17 0.18 0.1567 -0.0404 2579 3855
694.0 0.18 0.19 0.19 0.1526 -0.0464 1355 12232
695.0 0.21 0.22 0.21 0.1494 -0.0533 6779 17789
696.0 0.24 0.25 0.25 0.1456 -0.0614 6969 16738
697.0 0.28 0.29 0.28 0.1424 -0.0707 2620 13459
698.0 0.33 0.34 0.33 0.1384 -0.0815 3251 4751
699.0 0.38 0.39 0.39 0.1351 -0.094 3593 7525
700.0 0.44 0.45 0.44 0.1309 -0.1086 3959 62175
701.0 0.51 0.52 0.51 0.1272 -0.1255 4236 21901
702.0 0.59 0.6 0.61 0.1238 -0.1453 2453 18672
703.0 0.69 0.7 0.7 0.1201 -0.1686 1262 12214
704.0 0.81 0.82 0.81 0.1158 -0.1959 493 15219
705.0 0.96 0.97 0.96 0.1124 -0.2279 240 35063
706.0 1.13 1.15 1.13 0.109 -0.2653 387 29001
707.0 1.35 1.36 1.35 0.1054 -0.3085 187 38083
708.0 1.61 1.63 1.61 0.1022 -0.3578 51 38547
709.0 1.92 1.94 1.92 0.0991 -0.4133 5 66827
710.0 2.29 2.3 2.29 0.0959 -0.4744 200 106907
711.0 2.72 2.74 2.72 0.0927 -0.5402 21 41797
712.0 3.2 3.25 3.24 0.0898 -0.609 159 27469
713.0 3.78 3.82 4.04 0.087 -0.6786 5 9352
714.0 4.44 4.49 4.43 0.084 -0.7455 26 5967
715.0 5.17 5.23 5.27 0.0817 -0.8062 13 2695
725.0 13.43 16.1 14.67 0.1266 -0.9883 1 62

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.