Options Analytics

Options Chain

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

Spot: 751.325

📈 Call Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
680.0	69.88	72.8	71.94	0.4968	0.9962	0.0004	-0.0233	0.0091	0.0371	2	1
685.0	64.33	67.79	54.65	0.3903	0.9959	0.0004	-0.0242	0.01	0.0373	1	-
690.0	59.25	62.8	58.79	0.3474	0.9954	0.0005	-0.0253	0.0111	0.0376	10	1
694.0	55.89	58.81	68.2	0.4111	0.9949	0.0006	-0.0264	0.0122	0.0378	4	-
695.0	54.13	56.42	53.88	0.01	0.9948	0.0006	-0.0267	0.0125	0.0378	17	-
700.0	49.14	51.23	49.31	0.01	0.994	0.0008	-0.0286	0.0143	0.0381	16	10
705.0	44.35	47.82	57.31	0.2879	0.9929	0.001	-0.0313	0.0168	0.0383	4	-
707.0	42.18	45.83	45.08	0.2478	0.9923	0.0011	-0.0327	0.018	0.0384	-	21
710.0	39.26	41.25	38.94	0.01	0.9913	0.0013	-0.0352	0.0202	0.0385	21	-
711.0	38.16	41.83	46.63	0.2221	0.9909	0.0014	-0.0362	0.021	0.0386	5	-
714.0	35.27	38.84	37.55	0.229	0.9894	0.0017	-0.0397	0.024	0.0387	-	3
715.0	35.77	36.43	46.92	0.2315	0.9889	0.0018	-0.0411	0.0252	0.0387	19	-
716.0	34.78	36.84	46.25	0.3196	0.9882	0.0019	-0.0426	0.0264	0.0387	1	-
717.0	32.33	35.85	44.03	0.2214	0.9875	0.002	-0.0443	0.0278	0.0388	2	-
718.0	31.31	34.85	28.46	0.2133	0.9868	0.0022	-0.0461	0.0294	0.0388	2	-
719.0	30.31	32.43	31.18	0.01	0.9859	0.0024	-0.0482	0.031	0.0388	-	1
720.0	30.79	31.26	30.49	0.187	0.9849	0.0026	-0.0504	0.0329	0.0388	21	33
721.0	29.8	31.86	28.02	0.285	0.9838	0.0028	-0.0529	0.0349	0.0388	5	1
722.0	27.35	30.87	28.83	0.1968	0.9826	0.003	-0.0557	0.0372	0.0388	35	4
723.0	26.36	28.32	32.46	0.01	0.9812	0.0033	-0.0588	0.0397	0.0388	2	-
724.0	25.36	28.88	27.83	0.187	0.9796	0.0036	-0.0624	0.0425	0.0388	10	42
725.0	25.82	27.89	25.85	0.2574	0.9779	0.004	-0.0663	0.0456	0.0388	42	36
726.0	24.83	26.9	24.66	0.2502	0.9758	0.0044	-0.0707	0.0491	0.0388	1	36
727.0	22.34	25.92	28.55	0.1708	0.9734	0.0048	-0.0758	0.053	0.0387	6	-
728.0	21.51	24.93	22.5	0.1777	0.9707	0.0054	-0.0816	0.0574	0.0387	4	1
729.0	21.86	23.94	22.72	0.2306	0.9676	0.006	-0.0882	0.0624	0.0386	44	-
730.0	20.91	21.32	21.16	0.1503	0.9639	0.0067	-0.0957	0.068	0.0385	50	47
731.0	19.9	20.34	21.16	0.1451	0.9596	0.0074	-0.1043	0.0743	0.0384	44	1
732.0	18.94	19.36	19.18	0.1426	0.9545	0.0084	-0.1141	0.0814	0.0382	3	29
733.0	17.97	18.38	18.71	0.1396	0.9486	0.0094	-0.1253	0.0895	0.038	9	10
734.0	17.0	17.42	17.66	0.1379	0.9417	0.0106	-0.138	0.0984	0.0378	4	3
735.0	16.03	16.46	16.84	0.135	0.9336	0.012	-0.1524	0.1085	0.0375	167	99
736.0	15.08	15.51	15.72	0.133	0.9242	0.0135	-0.1686	0.1197	0.0372	13	17
737.0	14.15	14.55	14.35	0.1307	0.9131	0.0152	-0.1868	0.1319	0.0368	21	34
738.0	13.21	13.63	13.99	0.1288	0.9003	0.0171	-0.2068	0.1453	0.0363	147	41
739.0	12.31	12.71	13.32	0.1275	0.8854	0.0192	-0.2288	0.1598	0.0358	40	5
740.0	11.4	11.8	12.03	0.1253	0.8682	0.0215	-0.2525	0.1752	0.0351	436	22
741.0	10.54	10.9	11.3	0.1239	0.8486	0.024	-0.2776	0.1915	0.0344	41	68
742.0	9.68	10.03	9.85	0.1223	0.8263	0.0266	-0.3039	0.2083	0.0335	263	188
743.0	8.84	9.17	9.25	0.1204	0.8012	0.0294	-0.3306	0.2254	0.0325	111	28
744.0	8.03	8.35	8.76	0.119	0.773	0.0321	-0.3573	0.2423	0.0314	146	84
745.0	7.24	7.55	7.47	0.1174	0.7419	0.0349	-0.3828	0.2586	0.0301	564	246
746.0	6.5	6.74	6.95	0.1153	0.7078	0.0375	-0.4064	0.2739	0.0288	290	417
747.0	5.88	5.92	5.83	0.1143	0.6708	0.0399	-0.427	0.2874	0.0273	1141	386
748.0	5.2	5.23	5.15	0.113	0.6312	0.0421	-0.4435	0.2989	0.0257	336	978
749.0	4.56	4.59	4.53	0.1119	0.5892	0.0438	-0.455	0.3075	0.024	335	2281
750.0	3.97	3.99	3.98	0.1109	0.5453	0.0451	-0.4605	0.313	0.0222	881	9391
751.0	3.42	3.43	3.43	0.1095	0.5	0.0458	-0.4596	0.3149	0.0204	248	8379
752.0	2.92	2.93	2.93	0.1086	0.454	0.046	-0.4518	0.313	0.0185	645	6790
753.0	2.46	2.47	2.42	0.1079	0.4078	0.0454	-0.4371	0.3071	0.0166	484	4822
754.0	2.06	2.07	2.03	0.1069	0.3622	0.0443	-0.4159	0.2974	0.0148	509	3211
755.0	1.7	1.71	1.67	0.106	0.3178	0.0424	-0.389	0.2839	0.0129	1000	7584
756.0	1.39	1.4	1.36	0.1053	0.2753	0.0401	-0.3573	0.2671	0.0112	257	2803
757.0	1.12	1.13	1.12	0.1046	0.2353	0.0372	-0.3222	0.2478	0.0096	508	2566
758.0	0.89	0.9	0.91	0.1037	0.1988	0.034	-0.2852	0.2265	0.0081	454	1743
759.0	0.7	0.71	0.69	0.1031	0.1654	0.0305	-0.248	0.2037	0.0067	787	1681
760.0	0.54	0.55	0.54	0.1025	0.1354	0.0268	-0.2111	0.1803	0.0055	1362	4041
761.0	0.41	0.42	0.4	0.1018	0.1097	0.0232	-0.1769	0.1574	0.0044	283	850
762.0	0.31	0.32	0.31	0.1015	0.0878	0.0198	-0.1459	0.1355	0.0036	556	709
763.0	0.23	0.24	0.23	0.101	0.0696	0.0166	-0.1187	0.1153	0.0028	210	782
764.0	0.17	0.18	0.19	0.1009	0.0547	0.0138	-0.0956	0.0971	0.0022	601	429
765.0	0.12	0.14	0.13	0.101	0.0428	0.0113	-0.0763	0.0811	0.0017	1174	1199
766.0	0.09	0.1	0.09	0.101	0.0335	0.0092	-0.0608	0.0674	0.0013	804	481
767.0	0.07	0.08	0.08	0.1024	0.0262	0.0074	-0.0484	0.0558	0.001	231	226
768.0	0.05	0.06	0.08	0.1027	0.0206	0.006	-0.0386	0.0463	0.0008	531	880
769.0	0.04	0.05	0.04	0.1047	0.0163	0.0049	-0.0311	0.0386	0.0006	322	127
770.0	0.03	0.04	0.03	0.1059	0.0131	0.004	-0.0253	0.0323	0.0005	1832	3719

📉 Put Options

Strike	Bid	Ask	Last	IV	Delta - Δ	Gamma - Γ	Theta - Θ	Vega - V	Rho - ρ	OI	Vol
689.0	0.03	0.04	0.03	0.3165	-0.0044	0.0005	-0.025	0.0109	-0.0002	687	26
690.0	0.03	0.04	0.04	0.3117	-0.0045	0.0005	-0.0253	0.0111	-0.0002	339	1
691.0	0.03	0.04	0.11	0.3069	-0.0046	0.0006	-0.0255	0.0114	-0.0002	750	-
692.0	0.03	0.04	0.04	0.3022	-0.0047	0.0006	-0.0258	0.0116	-0.0002	2568	6
693.0	0.03	0.04	0.09	0.2974	-0.0048	0.0006	-0.0261	0.0119	-0.0002	411	-
694.0	0.03	0.04	0.04	0.2926	-0.005	0.0006	-0.0264	0.0122	-0.0002	66	5
695.0	0.03	0.04	0.04	0.2878	-0.0051	0.0006	-0.0267	0.0125	-0.0002	191	12
696.0	0.03	0.04	0.11	0.283	-0.0052	0.0007	-0.027	0.0128	-0.0002	68	-
697.0	0.03	0.04	0.03	0.2782	-0.0054	0.0007	-0.0274	0.0132	-0.0002	31	1
698.0	0.03	0.04	0.2	0.2734	-0.0056	0.0007	-0.0278	0.0136	-0.0002	24	-
699.0	0.03	0.04	0.12	0.2686	-0.0057	0.0008	-0.0282	0.0139	-0.0002	58	-
700.0	0.03	0.04	0.03	0.2638	-0.0059	0.0008	-0.0286	0.0143	-0.0002	263	39
701.0	0.04	0.05	0.05	0.2665	-0.0061	0.0008	-0.0291	0.0148	-0.0002	124	10
702.0	0.04	0.05	0.04	0.2616	-0.0063	0.0009	-0.0296	0.0152	-0.0002	43	1735
703.0	0.04	0.05	0.25	0.2567	-0.0065	0.0009	-0.0301	0.0157	-0.0003	32	-
704.0	0.04	0.05	0.04	0.2518	-0.0068	0.001	-0.0307	0.0162	-0.0003	33	4
705.0	0.04	0.05	0.05	0.2469	-0.007	0.001	-0.0313	0.0168	-0.0003	684	13
706.0	0.04	0.05	0.05	0.242	-0.0073	0.001	-0.032	0.0173	-0.0003	22	301
707.0	0.04	0.05	0.05	0.237	-0.0076	0.0011	-0.0327	0.018	-0.0003	53	1241
708.0	0.04	0.05	0.05	0.2321	-0.0079	0.0012	-0.0335	0.0186	-0.0003	662	2118
709.0	0.04	0.05	0.04	0.2272	-0.0082	0.0012	-0.0343	0.0194	-0.0003	114	5
710.0	0.04	0.05	0.05	0.2223	-0.0086	0.0013	-0.0352	0.0202	-0.0003	620	322
711.0	0.05	0.06	0.1	0.2227	-0.009	0.0014	-0.0362	0.021	-0.0004	44	2
712.0	0.05	0.06	0.06	0.2177	-0.0094	0.0015	-0.0373	0.022	-0.0004	144	26
713.0	0.05	0.06	0.06	0.2127	-0.0099	0.0016	-0.0384	0.0229	-0.0004	144	412
714.0	0.05	0.06	0.11	0.2076	-0.0104	0.0017	-0.0397	0.024	-0.0004	69	2
715.0	0.05	0.06	0.06	0.2026	-0.011	0.0018	-0.0411	0.0252	-0.0004	235	57
716.0	0.06	0.07	0.06	0.2018	-0.0117	0.0019	-0.0426	0.0264	-0.0005	118	20
717.0	0.06	0.07	0.06	0.1967	-0.0124	0.0021	-0.0443	0.0278	-0.0005	115	21
718.0	0.06	0.07	0.08	0.1915	-0.0132	0.0022	-0.0462	0.0294	-0.0005	513	19
719.0	0.07	0.08	0.08	0.19	-0.014	0.0024	-0.0482	0.0311	-0.0006	1007	205
720.0	0.07	0.08	0.07	0.1848	-0.015	0.0026	-0.0504	0.0329	-0.0006	10013	222
721.0	0.07	0.08	0.07	0.1795	-0.0161	0.0028	-0.053	0.0349	-0.0006	604	410
722.0	0.08	0.09	0.09	0.1774	-0.0173	0.003	-0.0558	0.0372	-0.0007	353	18
723.0	0.08	0.09	0.08	0.172	-0.0187	0.0033	-0.0589	0.0397	-0.0007	3213	31
724.0	0.09	0.1	0.09	0.1694	-0.0202	0.0036	-0.0624	0.0425	-0.0008	119	132
725.0	0.1	0.11	0.11	0.1664	-0.022	0.004	-0.0663	0.0456	-0.0009	770	2239
726.0	0.11	0.12	0.12	0.1632	-0.0241	0.0044	-0.0708	0.0491	-0.001	2442	485
727.0	0.12	0.13	0.11	0.1598	-0.0265	0.0048	-0.0758	0.053	-0.001	1795	221
728.0	0.13	0.14	0.13	0.156	-0.0292	0.0054	-0.0816	0.0574	-0.0011	528	318
729.0	0.14	0.15	0.14	0.1521	-0.0324	0.006	-0.0882	0.0624	-0.0013	957	140
730.0	0.16	0.17	0.17	0.1496	-0.036	0.0067	-0.0957	0.068	-0.0014	963	1931
731.0	0.18	0.19	0.17	0.1467	-0.0403	0.0075	-0.1043	0.0743	-0.0016	3367	661
732.0	0.2	0.21	0.2	0.1434	-0.0454	0.0084	-0.1142	0.0814	-0.0018	265	301
733.0	0.23	0.24	0.24	0.141	-0.0513	0.0094	-0.1254	0.0895	-0.002	274	410
734.0	0.26	0.27	0.26	0.1381	-0.0582	0.0106	-0.1381	0.0985	-0.0023	395	217
735.0	0.3	0.31	0.31	0.1357	-0.0663	0.012	-0.1526	0.1085	-0.0026	714	614
736.0	0.35	0.36	0.32	0.1336	-0.0758	0.0135	-0.1689	0.1198	-0.0029	976	281
737.0	0.4	0.41	0.41	0.1308	-0.0869	0.0152	-0.187	0.132	-0.0033	1685	1724
738.0	0.47	0.48	0.47	0.129	-0.0998	0.0172	-0.2072	0.1454	-0.0038	378	636
739.0	0.55	0.56	0.55	0.127	-0.1147	0.0193	-0.2292	0.16	-0.0043	286	874
740.0	0.64	0.65	0.66	0.1248	-0.1319	0.0216	-0.253	0.1754	-0.005	11214	2494
741.0	0.76	0.77	0.75	0.1231	-0.1512	0.024	-0.2783	0.1915	-0.0056	294	1087
742.0	0.89	0.9	0.9	0.1217	-0.174	0.0267	-0.3047	0.2084	-0.0064	381	1287
743.0	1.04	1.05	1.08	0.1198	-0.1992	0.0294	-0.3315	0.2257	-0.0072	340	1372
744.0	1.22	1.23	1.24	0.1183	-0.2274	0.0322	-0.3585	0.2425	-0.0083	580	1989
745.0	1.43	1.44	1.44	0.1168	-0.2587	0.035	-0.3843	0.2589	-0.009	540	3882
746.0	1.67	1.69	1.68	0.1158	-0.293	0.0377	-0.4082	0.2741	-0.0104	346	2379
747.0	1.95	1.96	1.96	0.1145	-0.3302	0.0402	-0.429	0.2876	-0.0112	313	2895
748.0	2.27	2.29	2.26	0.113	-0.37	0.0423	-0.4459	0.2991	-0.0121	437	4177
749.0	2.63	2.64	2.64	0.1118	-0.4123	0.0441	-0.4578	0.3076	-0.0135	328	5172
750.0	3.04	3.05	3.03	0.1106	-0.4565	0.0454	-0.4637	0.3129	-0.0139	10825	8102
751.0	3.48	3.49	3.49	0.1097	-0.5021	0.0462	-0.4632	0.3147	-0.0158	272	5439
752.0	3.97	3.99	4.02	0.1087	-0.5486	0.0464	-0.4557	0.3125	-0.0159	679	2324
753.0	4.52	4.55	4.58	0.1077	-0.5952	0.0458	-0.4413	0.306	-0.0156	447	1451
754.0	5.11	5.15	5.08	0.107	-0.6413	0.0447	-0.4204	0.2964	-0.0174	720	457
755.0	5.75	5.79	5.77	0.1056	-0.6862	0.0429	-0.3934	0.282	-0.0167	320	1866
756.0	6.4	6.65	6.56	0.1074	-0.7291	0.0404	-0.3615	0.2642	-0.0155	593	84
757.0	7.12	7.41	7.0	0.107	-0.7695	0.0375	-0.3261	0.2452	-0.0157	132	64
758.0	7.89	8.18	7.35	0.1063	-0.8067	0.0342	-0.2882	0.2223	-0.0153	298	61
759.0	8.69	8.99	8.6	0.1055	-0.8404	0.0306	-0.2497	0.1984	-0.0133	206	71
760.0	9.53	9.79	9.24	0.1036	-0.8702	0.0269	-0.2122	0.1754	-0.0112	659	135
761.0	10.4	10.81	10.19	0.1077	-0.896	0.0232	-0.1766	0.1514	-0.0121	219	8
762.0	11.32	11.65	11.16	0.1064	-0.9178	0.0196	-0.1443	0.1288	-0.0097	610	34
763.0	12.24	12.58	13.42	0.1069	-0.9358	0.0163	-0.1159	0.1086	-0.0075	120	37
764.0	13.16	13.53	12.8	0.1068	-0.9504	0.0134	-0.0918	0.0901	-0.0073	22	1
765.0	14.12	14.54	14.58	0.1113	-0.9618	0.0108	-0.0718	0.0741	-0.0059	87	39
766.0	15.09	15.55	14.93	0.1162	-0.9708	0.0087	-0.0559	0.0605	-0.0042	1	31
767.0	16.07	16.54	15.5	0.1201	-0.9776	0.0069	-0.0433	0.0494	-0.0044	1	64
768.0	17.07	17.53	16.68	0.1252	-0.9828	0.0055	-0.0336	0.04	-0.003	-	50
769.0	16.32	18.52	18.15	0.01	-0.9867	0.0044	-0.0262	0.0328	-0.0029	-	57
770.0	19.05	19.5	18.26	0.1326	-0.9896	0.0035	-0.0208	0.0268	-0.002	3	62
772.0	19.3	21.5	21.15	0.01	-0.9933	0.0023	-0.0135	0.0186	-0.0012	-	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.

Menu

Navigation

Options

Options Greeks

Quantitative Tools

Macroeconomics