Options Analytics

Options Chain

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

Spot: 722.4

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
617.0 104.12 107.55 98.12 0.6912 0.9989 1 -
618.0 103.12 106.55 97.29 0.6741 0.9989 1 -
619.0 102.12 105.55 98.24 0.6677 0.9989 1 2
620.0 101.08 104.55 97.33 0.6364 0.9989 2 2
621.0 100.12 103.55 98.58 0.6653 0.9988 - 1
622.0 99.08 102.55 97.67 0.6239 0.9988 - 1
624.0 97.13 100.55 98.89 0.6411 0.9988 3 -
625.0 96.08 99.55 97.22 0.6053 0.9988 37 2
627.0 94.03 97.55 90.27 0.5477 0.9987 4 -
628.0 93.03 96.55 89.36 0.5418 0.9987 4 -
629.0 92.14 95.55 88.63 0.614 0.9986 3 -
630.0 91.14 94.55 90.46 0.6076 0.9986 17 12
631.0 90.14 93.55 90.93 0.6012 0.9986 1 -
632.0 89.03 92.55 90.04 0.5392 0.9986 1 -
634.0 87.14 90.56 86.09 0.582 0.9985 1 1
635.0 86.13 89.56 85.2 0.5711 0.9985 8 8
636.0 85.14 88.56 87.12 0.5693 0.9984 3 -
637.0 84.13 87.56 86.23 0.5585 0.9984 3 -
640.0 81.14 84.56 80.53 0.544 0.9983 55 22
641.0 80.13 83.56 86.12 0.5333 0.9982 1 -
642.0 79.13 82.56 80.37 0.5393 0.9982 3 -
643.0 78.14 81.56 79.46 0.5367 0.9982 3 -
644.0 77.13 80.56 76.52 0.5266 0.9981 5 3
645.0 76.14 79.56 75.61 0.5164 0.998 43 11
646.0 75.14 78.56 75.27 0.5174 0.998 1 1
647.0 74.14 77.56 74.45 0.5037 0.998 2 2
649.0 72.03 75.56 74.48 0.4297 0.9978 1 -
650.0 71.13 74.56 69.93 0.4681 0.9978 78 15
651.0 70.13 73.56 26.81 0.482 0.9977 2 -
652.0 69.09 72.56 73.7 0.4511 0.9977 9 -
653.0 68.08 71.56 68.15 0.4496 0.9976 4 1
654.0 67.08 70.56 43.99 0.4434 0.9975 37 -
655.0 66.09 69.56 65.39 0.4416 0.9974 328 17
656.0 65.09 68.56 39.51 0.4354 0.9974 5 -
657.0 64.03 67.56 32.83 0.3834 0.9973 2 -
658.0 63.03 66.56 22.6 0.3777 0.9972 6 -
659.0 62.09 65.56 39.97 0.4168 0.9971 7 -
660.0 61.15 64.57 60.9 0.4249 0.997 405 20
661.0 60.04 63.57 38.2 0.3866 0.997 2 -
662.0 59.04 62.57 26.83 0.3625 0.9968 4 -
663.0 58.09 61.57 34.07 0.384 0.9968 5 -
664.0 57.14 60.57 61.01 0.4056 0.9966 16 -
665.0 56.15 59.57 56.53 0.3869 0.9965 187 39
666.0 55.1 58.57 46.02 0.3698 0.9964 18 -
667.0 54.15 57.57 55.57 0.3891 0.9963 54 -
668.0 53.15 56.57 55.56 0.3744 0.9962 32 -
669.0 52.15 55.57 32.23 0.3763 0.996 123 -
670.0 51.1 54.57 52.01 0.3454 0.9959 232 8
671.0 50.1 53.58 54.68 0.3393 0.9957 142 -
672.0 49.1 52.58 28.32 0.3332 0.9956 37 -
673.0 48.09 51.58 48.0 0.327 0.9954 43 10
674.0 47.04 50.58 47.09 0.2991 0.9952 34 2
675.0 46.15 49.58 45.17 0.3328 0.995 460 153
676.0 45.14 48.58 47.1 0.3313 0.9948 240 -
677.0 44.14 47.58 45.85 0.3249 0.9946 45 2
678.0 43.11 46.59 38.1 0.3028 0.9944 207 -
679.0 42.09 45.59 39.57 0.3022 0.9942 57 -
680.0 41.15 44.59 42.45 0.3099 0.9939 1364 76
681.0 40.04 43.59 38.8 0.2584 0.9936 76 -
682.0 39.1 42.59 40.21 0.2858 0.9934 156 2
683.0 38.1 41.59 37.46 0.2794 0.993 353 1
684.0 37.14 40.59 39.23 0.2731 0.9927 367 1
685.0 36.1 39.6 37.47 0.2566 0.9924 2184 12
686.0 35.12 38.6 36.2 0.2556 0.992 116 1
687.0 35.14 37.0 28.83 0.323 0.9916 81 -
688.0 34.14 36.01 31.64 0.3145 0.9911 416 5
689.0 33.12 35.05 33.58 0.3078 0.9907 197 3
690.0 32.12 34.07 32.57 0.2985 0.9902 893 33
691.0 31.12 32.72 25.46 0.2616 0.9896 383 -
692.0 30.13 32.04 28.38 0.2849 0.989 125 22
693.0 29.14 31.04 29.68 0.2772 0.9883 194 2
694.0 28.22 29.51 28.12 0.2164 0.9875 300 7
695.0 27.18 29.06 26.98 0.2633 0.9867 902 46
696.0 26.15 28.05 26.53 0.257 0.9857 110 21
697.0 25.18 27.05 24.25 0.2484 0.9846 624 12
698.0 24.2 26.04 24.57 0.2406 0.9833 316 64
699.0 23.19 25.04 22.36 0.234 0.9817 321 43
700.0 22.38 23.35 23.53 0.1396 0.9799 1937 251
701.0 19.91 23.0 20.68 0.01 0.9776 425 12
702.0 20.29 22.01 21.86 0.2119 0.9749 407 19
703.0 19.31 21.03 19.45 0.2061 0.9716 317 81
704.0 18.31 19.56 17.73 0.1662 0.9675 188 24
705.0 17.31 18.49 17.26 0.1929 0.9625 846 124
706.0 16.35 18.09 16.42 0.1943 0.9564 202 12
707.0 15.4 17.1 15.96 0.1818 0.9489 256 52
708.0 14.42 16.15 15.06 0.1766 0.9399 387 70
709.0 13.57 14.45 14.0 0.1378 0.9291 804 119
710.0 13.0 13.5 12.8 0.154 0.9163 682 590
711.0 11.68 12.98 12.0 0.1515 0.9012 326 217
712.0 10.77 11.66 11.18 0.1331 0.8836 429 538
713.0 9.87 10.6 10.28 0.1256 0.8632 312 336
714.0 9.1 9.82 9.34 0.1319 0.8398 1103 292
715.0 8.56 8.72 8.58 0.1327 0.8134 1451 2351
716.0 7.73 7.89 7.64 0.131 0.7837 613 3562
717.0 6.94 7.1 7.04 0.1293 0.7507 1635 2592
718.0 6.18 6.33 6.18 0.1285 0.7145 1177 6206
719.0 5.48 5.58 5.57 0.1271 0.675 688 11504
720.0 4.79 4.91 4.86 0.1265 0.6326 2489 45670
721.0 4.15 4.25 4.23 0.1246 0.5875 946 29002
722.0 3.58 3.67 3.63 0.1234 0.54 985 39129
723.0 3.04 3.11 3.09 0.1223 0.4909 852 31504
724.0 2.58 2.62 2.59 0.1214 0.4411 691 19025
725.0 2.15 2.18 2.15 0.1203 0.3915 2072 41043
726.0 1.76 1.79 1.77 0.1192 0.3434 1384 10739
727.0 1.42 1.45 1.43 0.1181 0.2972 921 8135
728.0 1.14 1.16 1.14 0.1174 0.2537 1701 9732
729.0 0.89 0.91 0.91 0.1165 0.2132 565 6035
730.0 0.69 0.71 0.71 0.1159 0.1762 5845 23103
731.0 0.53 0.55 0.53 0.1152 0.1432 576 6231
732.0 0.41 0.42 0.42 0.1152 0.1146 683 5620
733.0 0.31 0.32 0.31 0.115 0.0908 427 4994
734.0 0.23 0.24 0.24 0.1149 0.0715 414 4148
735.0 0.18 0.19 0.19 0.1165 0.0563 2620 7029
736.0 0.13 0.14 0.14 0.1163 0.0446 262 2977
737.0 0.1 0.11 0.1 0.1178 0.0358 433 3419
738.0 0.07 0.09 0.08 0.1189 0.0291 264 1987
739.0 0.05 0.07 0.06 0.1198 0.0239 395 2954
742.0 0.03 0.04 0.04 0.1281 0.014 327 3533

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
691.0 0.03 0.04 0.04 0.2063 -0.0104 495 1121
698.0 0.05 0.07 0.06 0.1772 -0.0167 795 2068
700.0 0.06 0.08 0.07 0.1682 -0.0201 1958 9903
701.0 0.07 0.09 0.1 0.1653 -0.0222 299 1500
702.0 0.08 0.1 0.1 0.1614 -0.0251 598 2419
703.0 0.09 0.11 0.1 0.1574 -0.0284 495 2654
704.0 0.11 0.13 0.11 0.1553 -0.0325 331 2264
705.0 0.13 0.14 0.14 0.1514 -0.0375 1624 6380
706.0 0.16 0.18 0.18 0.1506 -0.0437 435 2678
707.0 0.2 0.21 0.21 0.1486 -0.0511 323 3839
708.0 0.24 0.26 0.25 0.1457 -0.0602 2280 6641
709.0 0.28 0.3 0.3 0.1438 -0.071 686 4407
710.0 0.35 0.37 0.35 0.1424 -0.0838 2016 17995
711.0 0.42 0.44 0.42 0.1407 -0.099 378 6682
712.0 0.5 0.53 0.52 0.1383 -0.1167 582 9917
713.0 0.6 0.63 0.61 0.1366 -0.1372 501 6503
714.0 0.73 0.76 0.76 0.1353 -0.1606 822 7935
715.0 0.88 0.9 0.89 0.1335 -0.1872 2195 21478
716.0 1.06 1.09 1.07 0.1327 -0.2171 783 8588
717.0 1.26 1.29 1.27 0.1307 -0.2502 754 23083
718.0 1.5 1.54 1.49 0.1292 -0.2867 584 17357
719.0 1.78 1.81 1.81 0.1281 -0.3264 798 24100
720.0 2.1 2.12 2.1 0.1264 -0.3692 2623 39483
721.0 2.44 2.49 2.45 0.1248 -0.4147 258 29790
722.0 2.87 2.9 2.86 0.1236 -0.4626 483 24374
723.0 3.31 3.35 3.34 0.122 -0.512 542 16652
724.0 3.81 3.88 3.82 0.1204 -0.5624 412 8365
725.0 4.37 4.44 4.4 0.1197 -0.6123 909 5636
726.0 4.98 5.06 5.0 0.1186 -0.6609 203 875
727.0 5.62 5.75 5.81 0.1171 -0.7073 141 302
728.0 6.32 6.47 6.37 0.1165 -0.7511 423 1288
729.0 7.07 7.23 7.12 0.1152 -0.7918 33 190
730.0 7.87 8.03 8.2 0.1141 -0.8288 469 432
731.0 8.57 9.28 10.31 0.1224 -0.8618 21 38
732.0 9.51 9.9 9.58 0.1157 -0.8902 74 59
733.0 10.34 11.57 11.37 0.1435 -0.9138 7 7
734.0 9.79 12.5 12.76 0.01 -0.9328 4 29
735.0 11.9 13.46 12.5 0.1372 -0.9477 304 167
736.0 11.59 14.46 14.22 0.01 -0.9588 - 106
737.0 13.8 15.46 14.1 0.1457 -0.9673 - 2
738.0 14.77 16.38 15.09 0.1503 -0.9736 - 6
739.0 15.79 17.36 18.27 0.1558 -0.9786 - 12
740.0 16.78 18.36 17.81 0.1624 -0.9823 1 87
741.0 17.78 19.36 21.11 0.1689 -0.9853 - 1
742.0 18.78 20.36 19.35 0.1776 -0.9877 1 3
744.0 20.8 22.35 23.32 0.1903 -0.9911 - 2
745.0 22.0 23.07 24.87 0.1931 -0.9924 2 6
749.0 24.5 27.34 27.94 0.01 -0.9955 - 6
750.0 25.5 28.34 28.9 0.01 -0.996 2 8
754.0 29.5 32.34 33.62 0.01 -0.9975 - 32
755.0 30.57 33.35 34.56 0.01 -0.9978 - 32
759.0 34.5 37.93 38.4 0.01 -0.9985 - 8
760.0 35.5 38.95 39.35 0.01 -0.9986 - 8

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.