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	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
617.0	104.12	107.55	98.12	0.6912	0.9989	0.0001	-0.0098	0.0024	0.0169	1	-
618.0	103.12	106.55	97.29	0.6741	0.9989	0.0001	-0.0099	0.0024	0.0169	1	-
619.0	102.12	105.55	98.24	0.6677	0.9989	0.0001	-0.01	0.0025	0.0169	1	2
620.0	101.08	104.55	97.33	0.6364	0.9989	0.0001	-0.0101	0.0025	0.017	2	2
621.0	100.12	103.55	98.58	0.6653	0.9988	0.0001	-0.0102	0.0026	0.017	-	1
622.0	99.08	102.55	97.67	0.6239	0.9988	0.0001	-0.0104	0.0026	0.017	-	1
624.0	97.13	100.55	98.89	0.6411	0.9988	0.0001	-0.0106	0.0027	0.0171	3	-
625.0	96.08	99.55	97.22	0.6053	0.9988	0.0001	-0.0107	0.0028	0.0171	37	2
627.0	94.03	97.55	90.27	0.5477	0.9987	0.0001	-0.011	0.0029	0.0171	4	-
628.0	93.03	96.55	89.36	0.5418	0.9987	0.0001	-0.0112	0.003	0.0172	4	-
629.0	92.14	95.55	88.63	0.614	0.9986	0.0001	-0.0113	0.003	0.0172	3	-
630.0	91.14	94.55	90.46	0.6076	0.9986	0.0001	-0.0114	0.0031	0.0172	17	12
631.0	90.14	93.55	90.93	0.6012	0.9986	0.0001	-0.0116	0.0031	0.0173	1	-
632.0	89.03	92.55	90.04	0.5392	0.9986	0.0001	-0.0117	0.0032	0.0173	1	-
634.0	87.14	90.56	86.09	0.582	0.9985	0.0001	-0.0121	0.0033	0.0173	1	1
635.0	86.13	89.56	85.2	0.5711	0.9985	0.0002	-0.0122	0.0034	0.0174	8	8
636.0	85.14	88.56	87.12	0.5693	0.9984	0.0002	-0.0124	0.0035	0.0174	3	-
637.0	84.13	87.56	86.23	0.5585	0.9984	0.0002	-0.0126	0.0036	0.0174	3	-
640.0	81.14	84.56	80.53	0.544	0.9983	0.0002	-0.0131	0.0038	0.0175	55	22
641.0	80.13	83.56	86.12	0.5333	0.9982	0.0002	-0.0133	0.0039	0.0175	1	-
642.0	79.13	82.56	80.37	0.5393	0.9982	0.0002	-0.0135	0.004	0.0175	3	-
643.0	78.14	81.56	79.46	0.5367	0.9982	0.0002	-0.0137	0.0041	0.0176	3	-
644.0	77.13	80.56	76.52	0.5266	0.9981	0.0002	-0.014	0.0042	0.0176	5	3
645.0	76.14	79.56	75.61	0.5164	0.998	0.0002	-0.0142	0.0043	0.0176	43	11
646.0	75.14	78.56	75.27	0.5174	0.998	0.0002	-0.0144	0.0044	0.0176	1	1
647.0	74.14	77.56	74.45	0.5037	0.998	0.0002	-0.0146	0.0045	0.0177	2	2
649.0	72.03	75.56	74.48	0.4297	0.9978	0.0002	-0.0151	0.0047	0.0177	1	-
650.0	71.13	74.56	69.93	0.4681	0.9978	0.0002	-0.0154	0.0048	0.0177	78	15
651.0	70.13	73.56	26.81	0.482	0.9977	0.0003	-0.0156	0.0049	0.0178	2	-
652.0	69.09	72.56	73.7	0.4511	0.9977	0.0003	-0.0159	0.0051	0.0178	9	-
653.0	68.08	71.56	68.15	0.4496	0.9976	0.0003	-0.0162	0.0052	0.0178	4	1
654.0	67.08	70.56	43.99	0.4434	0.9975	0.0003	-0.0165	0.0053	0.0179	37	-
655.0	66.09	69.56	65.39	0.4416	0.9974	0.0003	-0.0168	0.0055	0.0179	328	17
656.0	65.09	68.56	39.51	0.4354	0.9974	0.0003	-0.0171	0.0056	0.0179	5	-
657.0	64.03	67.56	32.83	0.3834	0.9973	0.0003	-0.0174	0.0058	0.0179	2	-
658.0	63.03	66.56	22.6	0.3777	0.9972	0.0003	-0.0177	0.0059	0.018	6	-
659.0	62.09	65.56	39.97	0.4168	0.9971	0.0004	-0.018	0.0061	0.018	7	-
660.0	61.15	64.57	60.9	0.4249	0.997	0.0004	-0.0184	0.0063	0.018	405	20
661.0	60.04	63.57	38.2	0.3866	0.997	0.0004	-0.0188	0.0065	0.018	2	-
662.0	59.04	62.57	26.83	0.3625	0.9968	0.0004	-0.0191	0.0067	0.0181	4	-
663.0	58.09	61.57	34.07	0.384	0.9968	0.0004	-0.0195	0.0069	0.0181	5	-
664.0	57.14	60.57	61.01	0.4056	0.9966	0.0004	-0.0199	0.0071	0.0181	16	-
665.0	56.15	59.57	56.53	0.3869	0.9965	0.0005	-0.0203	0.0073	0.0181	187	39
666.0	55.1	58.57	46.02	0.3698	0.9964	0.0005	-0.0208	0.0075	0.0182	18	-
667.0	54.15	57.57	55.57	0.3891	0.9963	0.0005	-0.0212	0.0078	0.0182	54	-
668.0	53.15	56.57	55.56	0.3744	0.9962	0.0005	-0.0217	0.008	0.0182	32	-
669.0	52.15	55.57	32.23	0.3763	0.996	0.0006	-0.0222	0.0083	0.0182	123	-
670.0	51.1	54.57	52.01	0.3454	0.9959	0.0006	-0.0226	0.0086	0.0183	232	8
671.0	50.1	53.58	54.68	0.3393	0.9957	0.0006	-0.0232	0.0088	0.0183	142	-
672.0	49.1	52.58	28.32	0.3332	0.9956	0.0006	-0.0237	0.0091	0.0183	37	-
673.0	48.09	51.58	48.0	0.327	0.9954	0.0007	-0.0243	0.0095	0.0183	43	10
674.0	47.04	50.58	47.09	0.2991	0.9952	0.0007	-0.0249	0.0098	0.0184	34	2
675.0	46.15	49.58	45.17	0.3328	0.995	0.0007	-0.0255	0.0102	0.0184	460	153
676.0	45.14	48.58	47.1	0.3313	0.9948	0.0008	-0.0261	0.0105	0.0184	240	-
677.0	44.14	47.58	45.85	0.3249	0.9946	0.0008	-0.0268	0.0109	0.0184	45	2
678.0	43.11	46.59	38.1	0.3028	0.9944	0.0009	-0.0274	0.0114	0.0184	207	-
679.0	42.09	45.59	39.57	0.3022	0.9942	0.0009	-0.0282	0.0118	0.0185	57	-
680.0	41.15	44.59	42.45	0.3099	0.9939	0.001	-0.0289	0.0122	0.0185	1364	76
681.0	40.04	43.59	38.8	0.2584	0.9936	0.001	-0.0297	0.0127	0.0185	76	-
682.0	39.1	42.59	40.21	0.2858	0.9934	0.0011	-0.0305	0.0133	0.0185	156	2
683.0	38.1	41.59	37.46	0.2794	0.993	0.0012	-0.0314	0.0138	0.0186	353	1
684.0	37.14	40.59	39.23	0.2731	0.9927	0.0012	-0.0323	0.0144	0.0186	367	1
685.0	36.1	39.6	37.47	0.2566	0.9924	0.0013	-0.0333	0.015	0.0186	2184	12
686.0	35.12	38.6	36.2	0.2556	0.992	0.0014	-0.0343	0.0157	0.0186	116	1
687.0	35.14	37.0	28.83	0.323	0.9916	0.0015	-0.0353	0.0164	0.0186	81	-
688.0	34.14	36.01	31.64	0.3145	0.9911	0.0016	-0.0365	0.0172	0.0187	416	5
689.0	33.12	35.05	33.58	0.3078	0.9907	0.0017	-0.0377	0.018	0.0187	197	3
690.0	32.12	34.07	32.57	0.2985	0.9902	0.0018	-0.0389	0.0189	0.0187	893	33
691.0	31.12	32.72	25.46	0.2616	0.9896	0.002	-0.0403	0.0198	0.0187	383	-
692.0	30.13	32.04	28.38	0.2849	0.989	0.0021	-0.0418	0.0209	0.0187	125	22
693.0	29.14	31.04	29.68	0.2772	0.9883	0.0023	-0.0434	0.022	0.0188	194	2
694.0	28.22	29.51	28.12	0.2164	0.9875	0.0024	-0.0452	0.0233	0.0188	300	7
695.0	27.18	29.06	26.98	0.2633	0.9867	0.0027	-0.0472	0.0247	0.0188	902	46
696.0	26.15	28.05	26.53	0.257	0.9857	0.0029	-0.0495	0.0262	0.0188	110	21
697.0	25.18	27.05	24.25	0.2484	0.9846	0.0032	-0.0522	0.028	0.0188	624	12
698.0	24.2	26.04	24.57	0.2406	0.9833	0.0035	-0.0553	0.03	0.0188	316	64
699.0	23.19	25.04	22.36	0.234	0.9817	0.0038	-0.0591	0.0323	0.0188	321	43
700.0	22.38	23.35	23.53	0.1396	0.9799	0.0043	-0.0636	0.0351	0.0188	1937	251
701.0	19.91	23.0	20.68	0.01	0.9776	0.0048	-0.069	0.0383	0.0188	425	12
702.0	20.29	22.01	21.86	0.2119	0.9749	0.0054	-0.0757	0.0421	0.0187	407	19
703.0	19.31	21.03	19.45	0.2061	0.9716	0.0061	-0.0839	0.0466	0.0187	317	81
704.0	18.31	19.56	17.73	0.1662	0.9675	0.007	-0.094	0.0519	0.0186	188	24
705.0	17.31	18.49	17.26	0.1929	0.9625	0.008	-0.1062	0.0582	0.0186	846	124
706.0	16.35	18.09	16.42	0.1943	0.9564	0.0093	-0.121	0.0654	0.0185	202	12
707.0	15.4	17.1	15.96	0.1818	0.9489	0.0107	-0.1386	0.0739	0.0184	256	52
708.0	14.42	16.15	15.06	0.1766	0.9399	0.0124	-0.1594	0.0835	0.0182	387	70
709.0	13.57	14.45	14.0	0.1378	0.9291	0.0143	-0.1836	0.0944	0.018	804	119
710.0	13.0	13.5	12.8	0.154	0.9163	0.0164	-0.2113	0.1064	0.0178	682	590
711.0	11.68	12.98	12.0	0.1515	0.9012	0.0188	-0.2424	0.1196	0.0175	326	217
712.0	10.77	11.66	11.18	0.1331	0.8836	0.0214	-0.2767	0.1338	0.0172	429	538
713.0	9.87	10.6	10.28	0.1256	0.8632	0.0243	-0.3137	0.1489	0.0168	312	336
714.0	9.1	9.82	9.34	0.1319	0.8398	0.0273	-0.3529	0.1644	0.0164	1103	292
715.0	8.56	8.72	8.58	0.1327	0.8134	0.0304	-0.3932	0.1804	0.0159	1451	2351
716.0	7.73	7.89	7.64	0.131	0.7837	0.0336	-0.4334	0.196	0.0153	613	3562
717.0	6.94	7.1	7.04	0.1293	0.7507	0.0368	-0.4722	0.2112	0.0147	1635	2592
718.0	6.18	6.33	6.18	0.1285	0.7145	0.0399	-0.5079	0.2252	0.014	1177	6206
719.0	5.48	5.58	5.57	0.1271	0.675	0.0427	-0.5387	0.2377	0.0132	688	11504
720.0	4.79	4.91	4.86	0.1265	0.6326	0.0453	-0.563	0.2482	0.0124	2489	45670
721.0	4.15	4.25	4.23	0.1246	0.5875	0.0474	-0.5792	0.256	0.0115	946	29002
722.0	3.58	3.67	3.63	0.1234	0.54	0.0489	-0.586	0.2607	0.0106	985	39129
723.0	3.04	3.11	3.09	0.1223	0.4909	0.0497	-0.583	0.2619	0.0096	852	31504
724.0	2.58	2.62	2.59	0.1214	0.4411	0.0496	-0.57	0.2593	0.0086	691	19025
725.0	2.15	2.18	2.15	0.1203	0.3915	0.0486	-0.5473	0.2528	0.0077	2072	41043
726.0	1.76	1.79	1.77	0.1192	0.3434	0.0468	-0.5158	0.2428	0.0067	1384	10739
727.0	1.42	1.45	1.43	0.1181	0.2972	0.0443	-0.4763	0.2296	0.0058	921	8135
728.0	1.14	1.16	1.14	0.1174	0.2537	0.0412	-0.4301	0.2135	0.005	1701	9732
729.0	0.89	0.91	0.91	0.1165	0.2132	0.0376	-0.3794	0.195	0.0042	565	6035
730.0	0.69	0.71	0.71	0.1159	0.1762	0.0337	-0.3265	0.1751	0.0034	5845	23103
731.0	0.53	0.55	0.53	0.1152	0.1432	0.0296	-0.2744	0.1544	0.0028	576	6231
732.0	0.41	0.42	0.42	0.1152	0.1146	0.0255	-0.2257	0.1337	0.0022	683	5620
733.0	0.31	0.32	0.31	0.115	0.0908	0.0216	-0.1827	0.1143	0.0018	427	4994
734.0	0.23	0.24	0.24	0.1149	0.0715	0.018	-0.1467	0.0967	0.0014	414	4148
735.0	0.18	0.19	0.19	0.1165	0.0563	0.0149	-0.1176	0.0813	0.0011	2620	7029
736.0	0.13	0.14	0.14	0.1163	0.0446	0.0122	-0.0949	0.0684	0.0009	262	2977
737.0	0.1	0.11	0.1	0.1178	0.0358	0.0101	-0.0774	0.0578	0.0007	433	3419
738.0	0.07	0.09	0.08	0.1189	0.0291	0.0084	-0.064	0.0492	0.0006	264	1987
739.0	0.05	0.07	0.06	0.1198	0.0239	0.007	-0.0536	0.0421	0.0005	395	2954
742.0	0.03	0.04	0.04	0.1281	0.014	0.0041	-0.033	0.0272	0.0003	327	3533

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
691.0	0.03	0.04	0.04	0.2063	-0.0104	0.002	-0.0403	0.0198	-0.0002	495	1121
698.0	0.05	0.07	0.06	0.1772	-0.0167	0.0035	-0.0553	0.03	-0.0003	795	2068
700.0	0.06	0.08	0.07	0.1682	-0.0201	0.0043	-0.0636	0.0351	-0.0004	1958	9903
701.0	0.07	0.09	0.1	0.1653	-0.0222	0.0048	-0.0686	0.0382	-0.0004	299	1500
702.0	0.08	0.1	0.1	0.1614	-0.0251	0.0054	-0.0758	0.0421	-0.0005	598	2419
703.0	0.09	0.11	0.1	0.1574	-0.0284	0.0062	-0.084	0.0466	-0.0005	495	2654
704.0	0.11	0.13	0.11	0.1553	-0.0325	0.007	-0.094	0.0519	-0.0006	331	2264
705.0	0.13	0.14	0.14	0.1514	-0.0375	0.0081	-0.1063	0.0582	-0.0007	1624	6380
706.0	0.16	0.18	0.18	0.1506	-0.0437	0.0093	-0.1211	0.0655	-0.0008	435	2678
707.0	0.2	0.21	0.21	0.1486	-0.0511	0.0107	-0.1388	0.0739	-0.0009	323	3839
708.0	0.24	0.26	0.25	0.1457	-0.0602	0.0124	-0.1596	0.0836	-0.0011	2280	6641
709.0	0.28	0.3	0.3	0.1438	-0.071	0.0143	-0.1839	0.0944	-0.0013	686	4407
710.0	0.35	0.37	0.35	0.1424	-0.0838	0.0164	-0.2116	0.1066	-0.0015	2016	17995
711.0	0.42	0.44	0.42	0.1407	-0.099	0.0189	-0.2429	0.1197	-0.0018	378	6682
712.0	0.5	0.53	0.52	0.1383	-0.1167	0.0215	-0.2773	0.134	-0.002	582	9917
713.0	0.6	0.63	0.61	0.1366	-0.1372	0.0244	-0.3146	0.149	-0.0024	501	6503
714.0	0.73	0.76	0.76	0.1353	-0.1606	0.0274	-0.3541	0.1647	-0.0026	822	7935
715.0	0.88	0.9	0.89	0.1335	-0.1872	0.0306	-0.3947	0.1806	-0.0032	2195	21478
716.0	1.06	1.09	1.07	0.1327	-0.2171	0.0338	-0.4354	0.1962	-0.0034	783	8588
717.0	1.26	1.29	1.27	0.1307	-0.2502	0.037	-0.4745	0.2116	-0.0037	754	23083
718.0	1.5	1.54	1.49	0.1292	-0.2867	0.0401	-0.5108	0.2254	-0.0044	584	17357
719.0	1.78	1.81	1.81	0.1281	-0.3264	0.043	-0.5422	0.238	-0.0046	798	24100
720.0	2.1	2.12	2.1	0.1264	-0.3692	0.0456	-0.5671	0.2484	-0.0055	2623	39483
721.0	2.44	2.49	2.45	0.1248	-0.4147	0.0478	-0.5839	0.256	-0.0056	258	29790
722.0	2.87	2.9	2.86	0.1236	-0.4626	0.0493	-0.5913	0.2605	-0.0056	483	24374
723.0	3.31	3.35	3.34	0.122	-0.512	0.0501	-0.5885	0.2615	-0.0055	542	16652
724.0	3.81	3.88	3.82	0.1204	-0.5624	0.05	-0.5756	0.2588	-0.0064	412	8365
725.0	4.37	4.44	4.4	0.1197	-0.6123	0.049	-0.5526	0.2517	-0.0061	909	5636
726.0	4.98	5.06	5.0	0.1186	-0.6609	0.0471	-0.5206	0.2409	-0.0056	203	875
727.0	5.62	5.75	5.81	0.1171	-0.7073	0.0445	-0.4802	0.2281	-0.0065	141	302
728.0	6.32	6.47	6.37	0.1165	-0.7511	0.0413	-0.4327	0.211	-0.0058	423	1288
729.0	7.07	7.23	7.12	0.1152	-0.7918	0.0377	-0.3804	0.1913	-0.0051	33	190
730.0	7.87	8.03	8.2	0.1141	-0.8288	0.0337	-0.326	0.1718	-0.0043	469	432
731.0	8.57	9.28	10.31	0.1224	-0.8618	0.0295	-0.2724	0.1512	-0.0049	21	38
732.0	9.51	9.9	9.58	0.1157	-0.8902	0.0253	-0.2223	0.1294	-0.004	74	59
733.0	10.34	11.57	11.37	0.1435	-0.9138	0.0213	-0.1782	0.1096	-0.0031	7	7
734.0	9.79	12.5	12.76	0.01	-0.9328	0.0176	-0.1414	0.0924	-0.0023	4	29
735.0	11.9	13.46	12.5	0.1372	-0.9477	0.0144	-0.1119	0.0768	-0.0026	304	167
736.0	11.59	14.46	14.22	0.01	-0.9588	0.0118	-0.0892	0.0641	-0.0019	-	106
737.0	13.8	15.46	14.1	0.1457	-0.9673	0.0096	-0.0718	0.0539	-0.0013	-	2
738.0	14.77	16.38	15.09	0.1503	-0.9736	0.0079	-0.0588	0.0454	-0.0014	-	6
739.0	15.79	17.36	18.27	0.1558	-0.9786	0.0065	-0.0486	0.0386	-0.0009	-	12
740.0	16.78	18.36	17.81	0.1624	-0.9823	0.0054	-0.0407	0.0331	-0.001	1	87
741.0	17.78	19.36	21.11	0.1689	-0.9853	0.0046	-0.0343	0.0283	-0.001	-	1
742.0	18.78	20.36	19.35	0.1776	-0.9877	0.0038	-0.0292	0.0246	-0.0006	1	3
744.0	20.8	22.35	23.32	0.1903	-0.9911	0.0028	-0.0216	0.0186	-0.0007	-	2
745.0	22.0	23.07	24.87	0.1931	-0.9924	0.0024	-0.0188	0.0164	-0.0004	2	6
749.0	24.5	27.34	27.94	0.01	-0.9955	0.0013	-0.0116	0.0103	-0.0003	-	6
750.0	25.5	28.34	28.9	0.01	-0.996	0.0012	-0.0105	0.0093	-0.0003	2	8
754.0	29.5	32.34	33.62	0.01	-0.9975	0.0007	-0.0069	0.0061	-0.0003	-	32
755.0	30.57	33.35	34.56	0.01	-0.9978	0.0006	-0.0063	0.0056	-0.0002	-	32
759.0	34.5	37.93	38.4	0.01	-0.9985	0.0004	-0.0043	0.0038	-0.0002	-	8
760.0	35.5	38.95	39.35	0.01	-0.9986	0.0004	-0.004	0.0035	-0.0002	-	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.

Menu

Navigation

Options

Options Greeks

Quantitative Tools

Macroeconomics