Options Analytics

Options Chain

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

Spot: 778.42

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
665.0 112.96 115.28 113.64 0.6964 0.999 7 2
700.0 77.96 80.29 78.63 0.4952 0.9975 1 9
710.0 67.92 70.2 68.63 0.4206 0.9967 12 6
715.0 62.92 65.21 64.12 0.3941 0.9962 5 3
720.0 57.97 60.2 59.61 0.3712 0.9957 1 4
727.0 50.93 53.29 51.61 0.337 0.9947 2 2
730.0 47.93 50.24 49.01 0.3146 0.9942 6 4
731.0 46.91 49.31 47.91 0.3141 0.994 1 10
732.0 45.98 46.91 46.91 0.01 0.9938 1 8
733.0 44.91 47.21 45.91 0.2922 0.9936 2 6
734.0 43.93 46.3 45.14 0.2978 0.9934 8 4
735.0 42.98 45.23 44.11 0.2901 0.9932 8 12
736.0 41.94 44.31 42.91 0.2881 0.993 7 14
737.0 40.99 43.24 41.97 0.2805 0.9927 4 7
739.0 38.91 41.23 40.06 0.2604 0.9922 8 5
740.0 37.94 40.22 38.72 0.2567 0.9919 8 8
741.0 37.0 39.22 36.37 0.2564 0.9916 1 2
742.0 35.92 38.32 35.42 0.2522 0.9913 13 2
743.0 34.94 37.32 34.36 0.248 0.991 11 2
744.0 33.99 36.28 34.54 0.2429 0.9906 9 29
745.0 33.82 34.58 33.21 0.2464 0.9902 286 29
746.0 31.97 34.21 33.27 0.2239 0.9898 2 6
747.0 30.95 33.32 30.1 0.2251 0.9894 6 10
748.0 29.95 32.26 31.29 0.2146 0.9889 7 30
749.0 28.98 31.3 29.34 0.2139 0.9884 11 8
750.0 27.96 30.26 28.27 0.2036 0.9878 31 24
751.0 26.95 29.22 27.24 0.1939 0.9872 8 2
752.0 26.02 28.22 26.38 0.1931 0.9865 50 8
753.0 25.01 27.3 25.69 0.1917 0.9857 9 4
754.0 24.02 26.31 23.57 0.1868 0.9848 7 8
755.0 23.01 25.31 21.92 0.1801 0.9838 35 2
756.0 22.03 24.18 20.03 0.1671 0.9827 34 13
757.0 21.01 23.18 22.26 0.1597 0.9814 38 20
758.0 20.03 22.19 19.86 0.1556 0.9798 19 12
759.0 19.04 21.19 18.25 0.15 0.978 36 6
760.0 18.49 19.46 19.28 0.1241 0.9758 155 48
761.0 17.09 19.2 17.88 0.1409 0.9732 78 28
762.0 16.1 18.21 15.13 0.1356 0.97 93 16
763.0 15.85 16.64 15.53 0.1374 0.9661 408 27
764.0 14.2 15.52 14.89 0.0454 0.9613 278 32
765.0 13.94 14.51 14.39 0.1222 0.9553 565 86
766.0 12.96 13.64 13.4 0.1211 0.948 279 61
767.0 11.99 12.69 12.36 0.1168 0.9388 617 414
768.0 10.61 11.67 10.35 0.095 0.9275 586 65
769.0 10.08 10.36 10.33 0.0942 0.9134 584 175
770.0 9.14 9.5 9.21 0.0935 0.8959 539 731
771.0 8.22 8.44 8.37 0.0865 0.8743 411 410
772.0 7.33 7.5 7.77 0.0832 0.8479 863 497
773.0 6.46 6.58 6.65 0.08 0.816 746 710
774.0 5.63 5.68 5.7 0.0773 0.7778 2496 1426
775.0 4.86 4.89 4.87 0.0761 0.733 3597 3216
776.0 4.1 4.14 4.12 0.0743 0.6814 3050 10624
777.0 3.41 3.45 3.47 0.073 0.6232 2398 9816
778.0 2.79 2.81 2.8 0.0717 0.5596 1114 11970
779.0 2.23 2.24 2.23 0.0704 0.492 1287 6519
780.0 1.75 1.76 1.75 0.0697 0.4228 2628 8453
781.0 1.34 1.35 1.35 0.0689 0.3547 1292 4696
782.0 1.0 1.01 1.02 0.0682 0.2902 1557 3528
783.0 0.74 0.75 0.75 0.068 0.2317 1301 2487
784.0 0.53 0.54 0.54 0.0677 0.1806 2242 5002
785.0 0.37 0.38 0.37 0.0676 0.137 1850 8689
786.0 0.26 0.27 0.27 0.068 0.1021 1818 2154
787.0 0.18 0.19 0.19 0.0684 0.0746 1112 1079
788.0 0.12 0.13 0.12 0.0687 0.0538 1285 1220
789.0 0.08 0.09 0.08 0.0692 0.0386 760 468
790.0 0.06 0.07 0.06 0.0713 0.0279 4846 2251
791.0 0.04 0.05 0.04 0.0721 0.0209 979 492
792.0 0.03 0.04 0.04 0.0743 0.016 907 3615

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
726.0 0.03 0.04 0.05 0.2628 -0.005 186 -
727.0 0.03 0.04 0.06 0.2581 -0.0051 98 -
728.0 0.03 0.04 0.04 0.2535 -0.0053 79 120
729.0 0.03 0.04 0.04 0.2489 -0.0054 192 8
730.0 0.03 0.04 0.03 0.2443 -0.0056 6007 276
731.0 0.03 0.04 0.04 0.2398 -0.0058 4395 6
732.0 0.03 0.04 0.04 0.2352 -0.006 1051 6
733.0 0.03 0.04 0.04 0.2306 -0.0062 346 1
734.0 0.03 0.04 0.04 0.226 -0.0064 164 10
735.0 0.03 0.04 0.08 0.2213 -0.0066 419 -
736.0 0.03 0.04 0.05 0.2167 -0.0068 1342 1
737.0 0.03 0.04 0.03 0.2121 -0.0071 1302 21
738.0 0.04 0.05 0.05 0.2137 -0.0073 149 26
739.0 0.04 0.05 0.05 0.2089 -0.0076 214 16
740.0 0.04 0.05 0.05 0.2042 -0.0079 251 10
741.0 0.04 0.05 0.05 0.1994 -0.0082 201 1
742.0 0.04 0.05 0.05 0.1947 -0.0085 251 5
743.0 0.04 0.05 0.05 0.1899 -0.0088 391 12
744.0 0.04 0.05 0.06 0.1851 -0.0092 359 1
745.0 0.04 0.05 0.04 0.1804 -0.0096 5855 47
746.0 0.04 0.05 0.06 0.1756 -0.01 168 2974
747.0 0.04 0.05 0.05 0.1708 -0.0104 93 28
748.0 0.04 0.05 0.05 0.166 -0.0109 387 4958
749.0 0.05 0.06 0.05 0.1654 -0.0114 130 58
750.0 0.05 0.06 0.05 0.1605 -0.012 1204 323
751.0 0.05 0.06 0.05 0.1556 -0.0126 533 2144
752.0 0.05 0.06 0.06 0.1506 -0.0133 899 250
753.0 0.05 0.06 0.05 0.1457 -0.0141 939 129
754.0 0.05 0.06 0.06 0.1407 -0.015 1185 212
755.0 0.06 0.07 0.07 0.1389 -0.016 2320 967
756.0 0.06 0.07 0.07 0.1338 -0.0171 759 408
757.0 0.06 0.07 0.07 0.1288 -0.0185 1684 405
758.0 0.07 0.08 0.07 0.1263 -0.02 793 162
759.0 0.07 0.08 0.08 0.1211 -0.0219 583 598
760.0 0.08 0.09 0.08 0.1181 -0.024 1287 889
761.0 0.09 0.1 0.09 0.1148 -0.0267 496 522
762.0 0.1 0.11 0.1 0.1112 -0.0299 1229 1175
763.0 0.11 0.12 0.11 0.1074 -0.0338 474 858
764.0 0.12 0.13 0.13 0.1032 -0.0385 584 784
765.0 0.14 0.15 0.16 0.1003 -0.0444 1240 1885
766.0 0.16 0.17 0.17 0.0968 -0.0517 1372 1880
767.0 0.19 0.2 0.19 0.094 -0.0608 1332 1052
768.0 0.23 0.24 0.23 0.0915 -0.0721 764 1354
769.0 0.28 0.29 0.29 0.0886 -0.0867 958 4445
770.0 0.34 0.35 0.34 0.086 -0.1042 1772 4038
771.0 0.42 0.43 0.43 0.0838 -0.1259 1308 1218
772.0 0.52 0.53 0.52 0.0816 -0.1525 1427 2689
773.0 0.65 0.66 0.65 0.0799 -0.1841 1161 3254
774.0 0.81 0.82 0.82 0.0779 -0.2224 4441 4661
775.0 1.01 1.02 1.02 0.0761 -0.2674 2861 7281
776.0 1.25 1.26 1.25 0.0742 -0.3192 985 5586
777.0 1.56 1.57 1.57 0.0729 -0.3776 1268 10844
778.0 1.93 1.94 1.93 0.0716 -0.4416 1275 12961
779.0 2.37 2.38 2.37 0.0704 -0.5096 798 3130
780.0 2.87 2.89 2.88 0.0692 -0.5793 1976 1646
781.0 3.47 3.51 3.39 0.0688 -0.648 827 639
782.0 4.13 4.17 4.15 0.068 -0.713 1192 694
783.0 4.85 4.93 4.89 0.0677 -0.772 124 132
784.0 5.56 5.76 5.57 0.0662 -0.8235 108 114
785.0 6.39 6.6 6.32 0.065 -0.8668 23 447
786.0 6.95 7.47 7.2 0.0429 -0.902 - 39
787.0 7.76 8.48 8.23 0.01 -0.9294 1 90
788.0 8.68 10.03 9.95 0.0747 -0.95 17 12
789.0 9.64 10.98 11.76 0.0759 -0.9649 1 8
790.0 9.99 12.18 12.51 0.01 -0.9752 5 6
791.0 10.98 13.22 12.04 0.01 -0.982 5 15
793.0 12.93 15.18 14.98 0.01 -0.9891 - 6
794.0 13.93 16.13 15.94 0.01 -0.9909 - 12
795.0 14.93 17.13 16.77 0.01 -0.9921 - 18
796.0 15.93 18.13 17.67 0.01 -0.9929 - 164
797.0 16.93 19.14 18.64 0.01 -0.9935 - 22
798.0 17.93 20.2 19.93 0.01 -0.9939 - 32
799.0 18.93 21.19 20.5 0.01 -0.9943 - 16
800.0 19.92 22.17 20.96 0.01 -0.9947 1 66
803.0 22.79 25.14 29.5 0.01 -0.9955 1 -
804.0 23.8 26.17 26.46 0.01 -0.9957 - 16
805.0 24.79 27.12 24.76 0.01 -0.9959 - 34
806.0 25.88 28.19 26.9 0.01 -0.9961 - 12
807.0 26.79 29.17 29.55 0.01 -0.9963 - 18
808.0 27.79 30.17 29.51 0.01 -0.9964 - 16
809.0 28.8 31.17 29.87 0.01 -0.9966 - 20
810.0 29.79 32.17 31.33 0.01 -0.9967 - 8
815.0 34.88 37.19 35.84 0.01 -0.9973 - 16
830.0 49.86 52.04 50.97 0.01 -0.9984 - 30
840.0 59.86 62.19 61.54 0.01 -0.9988 - 6
845.0 64.86 67.19 67.7 0.01 -0.999 - 2
850.0 69.87 72.28 72.67 0.01 -0.9992 - 2
855.0 74.88 77.26 77.66 0.01 -0.9993 - 2
860.0 79.86 82.2 81.2 0.01 -0.9994 - 14
865.0 84.86 87.11 87.49 0.01 -0.9994 - 2
870.0 89.86 92.26 92.49 0.01 -0.9995 - 4
875.0 94.86 97.19 97.44 0.01 -0.9996 - 8
880.0 99.86 102.19 102.41 0.01 -0.9996 - 4
885.0 104.86 107.13 108.3 0.01 -0.9997 - 2
890.0 109.78 112.19 112.39 0.01 -0.9997 - 6
895.0 114.78 117.12 117.5 0.01 -0.9998 - 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.