Options Analytics

Options Chain

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

Spot: 773.26

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
670.0 101.34 104.58 102.68 0.01 1.0 1 1
680.0 91.34 94.58 92.05 0.01 1.0 - 8
685.0 86.34 89.58 86.7 0.01 1.0 2 1
700.0 71.35 74.58 73.12 0.01 1.0 1 10
705.0 66.35 69.58 67.98 0.01 1.0 - 45
708.0 63.35 66.58 34.25 0.01 1.0 1 -
710.0 61.35 64.58 61.52 0.01 1.0 6 1
711.0 60.35 63.58 61.66 0.01 1.0 10 10
715.0 56.35 59.59 19.33 0.01 1.0 2 -
716.0 55.35 58.59 57.05 0.01 1.0 - 45
717.0 54.35 57.59 55.63 0.01 1.0 - 3
719.0 52.35 55.59 28.5 0.01 1.0 1 -
720.0 51.35 54.59 53.2 0.01 1.0 88 31
721.0 50.36 53.59 50.56 0.01 1.0 3 -
722.0 49.36 52.59 51.05 0.01 1.0 37 5
723.0 48.36 51.59 46.08 0.01 1.0 9 -
724.0 47.36 50.59 48.3 0.01 1.0 20 -
725.0 46.36 49.59 48.21 0.01 1.0 89 1
726.0 45.36 48.59 35.83 0.01 1.0 13 -
727.0 44.36 47.59 46.0 0.01 1.0 12 1
728.0 43.36 46.59 33.74 0.01 1.0 42 -
729.0 43.38 45.3 40.64 0.01 1.0 134 -
730.0 42.38 44.28 41.31 0.01 1.0 201 3
731.0 41.38 43.26 41.82 0.01 1.0 168 2
732.0 40.37 42.26 41.93 0.01 1.0 205 -
733.0 39.38 41.26 39.56 0.01 1.0 126 2
734.0 38.38 40.29 30.41 0.01 1.0 223 -
735.0 37.39 39.27 38.12 0.01 1.0 567 16
736.0 36.39 38.27 37.15 0.01 1.0 323 3
737.0 35.37 37.3 35.25 0.01 1.0 270 8
738.0 34.4 36.31 34.06 0.01 1.0 312 11
739.0 33.39 35.29 34.63 0.01 1.0 832 4
740.0 32.38 34.28 33.13 0.01 1.0 1053 35
741.0 31.39 33.28 31.58 0.01 1.0 698 3
742.0 30.39 32.27 31.41 0.01 1.0 565 11
743.0 29.38 31.27 29.93 0.01 1.0 750 7
744.0 28.38 30.31 29.23 0.01 1.0 310 35
745.0 27.37 29.27 28.15 0.01 1.0 1427 102
746.0 26.4 28.26 26.79 0.01 1.0 559 23
747.0 25.65 27.29 26.1 0.01 1.0 242 22
748.0 24.39 25.63 25.17 0.01 1.0 294 134
749.0 23.39 25.31 23.92 0.01 1.0 512 30
750.0 22.38 23.54 23.19 0.01 1.0 1706 174
751.0 21.39 22.98 21.91 0.01 1.0 350 120
752.0 20.38 21.98 20.8 0.01 1.0 408 51
753.0 19.4 20.98 20.09 0.01 1.0 640 98
754.0 18.64 19.05 20.18 0.01 1.0 514 55
755.0 17.66 18.04 17.9 0.01 1.0 1767 245
756.0 16.67 17.04 16.73 0.01 1.0 1900 56
757.0 15.41 16.15 15.99 0.01 1.0 1497 51
758.0 14.7 15.11 14.9 0.01 1.0 1224 324
759.0 13.8 14.04 13.76 0.01 1.0 741 205
760.0 12.83 13.58 13.1 0.01 1.0 4094 596
761.0 11.84 12.16 11.78 0.01 1.0 1134 304
762.0 10.9 11.13 10.85 0.01 1.0 1007 249
763.0 9.81 10.17 9.98 0.01 1.0 1148 207
764.0 8.88 9.2 9.0 0.01 1.0 1201 801
765.0 7.95 8.28 8.12 0.01 1.0 2429 1147
766.0 7.12 7.36 7.15 0.01 1.0 1336 671
767.0 6.27 6.35 6.33 0.01 1.0 2383 2511
768.0 5.4 5.49 5.47 0.01 1.0 1457 4314
769.0 4.58 4.66 4.53 0.01 1.0 3731 5384
770.0 3.81 3.89 3.9 0.01 1.0 3456 16461
771.0 3.1 3.17 3.16 0.01 0.9999999998534623 2428 33618
772.0 2.46 2.53 2.53 0.01 0.9998518369861261 2775 64229
773.0 1.93 1.96 1.93 0.01 0.825892686211104 1997 90163
774.0 1.46 1.49 1.46 0.01 0.04102533593873803 2018 63221
775.0 1.08 1.1 1.08 0.01 5.1110620507555105e-06 3792 80999
776.0 0.77 0.79 0.79 0.01 7.079892228034623e-13 2024 44783
777.0 0.54 0.55 0.55 0.01 - 1477 40187
778.0 0.37 0.38 0.37 0.01 - 1620 34110
779.0 0.25 0.26 0.26 0.01 - 2136 36800
780.0 0.17 0.18 0.18 0.01 - 7378 64070
781.0 0.11 0.12 0.12 0.01 - 1504 22565
782.0 0.08 0.09 0.09 0.01 - 2802 24460
783.0 0.06 0.07 0.07 0.01 - 1778 15708
784.0 0.05 0.06 0.06 0.01 - 1563 8785
785.0 0.04 0.05 0.05 0.01 - 3839 10164
786.0 0.04 0.05 0.04 0.01 - 1032 5182
787.0 0.03 0.04 0.03 0.01 - 791 2526
788.0 0.03 0.04 0.04 0.01 - 1734 1689
789.0 0.03 0.04 0.02 0.01 - 384 1291

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
755.0 0.03 0.04 0.03 0.01 - 10577 6383
756.0 0.03 0.04 0.04 0.01 - 1430 3174
757.0 0.04 0.05 0.05 0.01 - 1420 4632
758.0 0.05 0.06 0.06 0.01 - 7288 15113
759.0 0.06 0.07 0.07 0.01 - 1428 11129
760.0 0.08 0.09 0.09 0.01 - 5369 32091
761.0 0.1 0.11 0.1 0.01 - 1527 15116
762.0 0.13 0.14 0.14 0.01 - 2799 22314
763.0 0.17 0.18 0.17 0.01 - 3896 18829
764.0 0.22 0.23 0.23 0.01 - 3338 29641
765.0 0.28 0.29 0.29 0.01 - 10316 45395
766.0 0.37 0.38 0.36 0.01 - 1947 30475
767.0 0.47 0.48 0.47 0.01 - 2361 39387
768.0 0.61 0.62 0.61 0.01 - 3870 47995
769.0 0.78 0.79 0.76 0.01 - 3848 42641
770.0 1.0 1.02 1.0 0.01 - 4467 73191
771.0 1.29 1.3 1.29 0.01 -1.4653772639761087e-10 1691 55870
772.0 1.64 1.67 1.64 0.01 -0.00014816301387388098 2109 80614
773.0 2.08 2.11 2.1 0.01 -0.17410731378889593 957 56346
774.0 2.59 2.65 2.57 0.01 -0.958974664061262 981 13091
775.0 3.2 3.28 3.24 0.01 -0.9999948889379493 691 8381
776.0 3.9 3.98 3.95 0.01 -0.999999999999292 479 1645
777.0 4.66 4.74 4.75 0.01 -1.0 906 1151
778.0 5.49 5.58 5.52 0.01 -1.0 576 1777
779.0 6.37 6.45 6.34 0.01 -1.0 40 534
780.0 6.78 7.52 7.41 0.01 -1.0 77 345
781.0 8.12 8.45 8.2 0.01 -1.0 5 864
782.0 8.34 9.44 8.37 0.01 -1.0 4 268
783.0 9.48 10.43 10.04 0.01 -1.0 5 114
784.0 10.3 11.42 11.35 0.01 -1.0 - 66
785.0 11.22 12.39 12.31 0.01 -1.0 - 18
786.0 12.08 13.53 12.87 0.01 -1.0 5 4
787.0 13.45 14.52 16.03 0.01 -1.0 1 22
788.0 14.01 16.67 14.84 0.01 -1.0 1 4
789.0 15.07 16.65 15.93 0.01 -1.0 1 13
790.0 16.5 17.39 17.0 0.01 -1.0 10 79
791.0 16.93 19.67 18.81 0.01 -1.0 - 10
792.0 17.93 20.67 19.57 0.01 -1.0 - 6
793.0 18.93 21.67 20.58 0.01 -1.0 - 6
794.0 19.93 22.67 21.59 0.01 -1.0 - 5
795.0 20.92 23.67 22.57 0.01 -1.0 - 3
796.0 21.44 24.67 23.54 0.01 -1.0 - 3
797.0 22.44 25.67 24.54 0.01 -1.0 - 2
798.0 23.44 26.67 25.58 0.01 -1.0 - 3
799.0 24.44 27.67 26.59 0.01 -1.0 - 2
800.0 25.44 28.67 29.6 0.01 -1.0 1 1

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.