Options Analytics

Options Chain

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

Spot: 724.36

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
617.0 103.59 107.22 98.12 0.01 1.0 1 -
618.0 102.66 106.23 97.29 0.01 1.0 1 -
619.0 101.76 105.22 98.24 0.01 1.0 3 -
620.0 100.49 104.23 97.33 0.01 1.0 4 -
621.0 99.76 103.22 98.58 0.01 1.0 1 -
622.0 98.76 102.22 97.67 0.01 1.0 1 -
624.0 96.76 100.22 98.89 0.01 1.0 3 -
625.0 95.71 99.16 97.22 0.01 1.0 37 -
627.0 93.71 97.22 90.27 0.01 1.0 4 -
628.0 92.59 96.23 89.36 0.01 1.0 4 -
629.0 91.77 95.23 88.63 0.01 1.0 3 -
630.0 90.49 94.23 90.46 0.01 1.0 17 -
631.0 89.7 93.22 90.93 0.01 1.0 1 -
632.0 88.71 91.76 90.04 0.01 1.0 1 -
634.0 86.59 90.08 86.09 0.01 1.0 2 -
635.0 85.75 89.23 85.2 0.01 1.0 9 -
636.0 84.77 88.23 87.12 0.01 1.0 3 -
637.0 83.71 87.22 86.23 0.01 1.0 3 -
640.0 80.74 84.23 80.53 0.01 1.0 43 -
641.0 79.74 83.23 86.12 0.01 1.0 1 -
642.0 78.79 82.22 80.37 0.01 1.0 3 -
643.0 77.67 81.06 79.46 0.01 1.0 3 -
644.0 76.74 80.23 76.52 0.01 1.0 8 -
645.0 75.79 79.03 75.61 0.01 1.0 44 -
646.0 74.71 78.06 75.27 0.01 1.0 2 -
647.0 73.79 77.22 74.45 0.01 1.0 3 -
649.0 71.77 75.23 74.48 0.01 1.0 1 -
650.0 70.77 74.23 69.93 0.01 1.0 67 -
651.0 69.79 73.05 26.81 0.01 1.0 2 -
652.0 68.77 72.23 73.7 0.01 1.0 9 -
653.0 67.74 71.23 68.15 0.01 1.0 4 -
654.0 66.8 70.23 43.99 0.01 1.0 37 -
655.0 65.8 69.23 65.39 0.01 1.0 312 -
656.0 64.8 68.22 39.51 0.01 1.0 5 -
657.0 63.71 67.03 32.83 0.01 1.0 2 -
658.0 62.72 65.95 22.6 0.01 1.0 6 -
659.0 61.72 64.95 39.97 0.01 1.0 7 -
660.0 60.74 64.23 60.9 0.01 1.0 402 -
661.0 59.74 63.23 38.2 0.01 1.0 2 -
662.0 58.79 61.95 26.83 0.01 1.0 4 -
663.0 57.65 61.23 34.07 0.01 1.0 5 -
664.0 56.72 59.95 61.01 0.01 1.0 16 -
665.0 55.54 59.23 56.53 0.01 1.0 188 -
666.0 54.79 58.24 46.02 0.01 1.0 18 -
667.0 53.57 57.24 55.57 0.01 1.0 53 -
668.0 52.58 56.24 55.56 0.01 1.0 32 -
669.0 51.76 54.95 32.23 0.01 1.0 123 -
670.0 50.79 54.24 52.01 0.01 1.0 232 -
671.0 49.79 53.24 54.68 0.01 1.0 142 -
672.0 48.5 51.95 28.32 0.01 1.0 37 -
673.0 47.79 51.24 48.0 0.01 1.0 33 -
674.0 46.58 50.24 47.09 0.01 1.0 32 -
675.0 45.79 49.24 46.65 0.01 1.0 444 11
676.0 44.79 48.24 47.1 0.01 1.0 240 -
677.0 43.58 47.24 45.85 0.01 1.0 45 -
678.0 42.68 45.95 38.1 0.01 1.0 207 -
679.0 41.58 45.24 42.78 0.01 1.0 57 4
680.0 40.48 44.24 42.62 0.01 1.0 1428 1
681.0 39.67 43.23 38.8 0.01 1.0 76 -
682.0 38.68 41.31 40.21 0.01 1.0 155 -
683.0 37.68 40.31 37.46 0.01 1.0 353 -
684.0 37.0 40.24 37.33 0.01 1.0 368 4
685.0 35.83 38.5 36.2 0.01 1.0 2181 1
686.0 34.68 37.59 36.2 0.01 1.0 115 -
687.0 33.74 36.5 28.83 0.01 1.0 81 -
688.0 32.74 35.49 31.64 0.01 1.0 413 -
689.0 31.69 34.49 33.58 0.01 1.0 196 -
690.0 30.75 33.49 32.4 0.01 1.0 891 31
691.0 29.69 32.49 25.46 0.01 1.0 383 -
692.0 28.79 31.49 29.62 0.01 1.0 140 2
693.0 27.8 30.49 29.68 0.01 1.0 195 1
694.0 26.75 29.49 28.12 0.01 1.0 302 -
695.0 25.73 28.49 26.87 0.01 1.0 876 53
696.0 24.7 27.49 26.4 0.01 1.0 92 1
697.0 23.7 27.05 24.25 0.01 1.0 620 -
698.0 22.69 25.49 24.57 0.01 1.0 318 -
699.0 21.75 24.48 22.36 0.01 1.0 342 -
700.0 21.76 23.46 22.44 0.01 1.0 1944 12
701.0 20.2 22.48 20.45 0.01 1.0 425 1
702.0 18.7 21.49 18.98 0.01 1.0 400 10
703.0 17.76 20.36 17.68 0.01 1.0 347 15
704.0 18.22 19.45 18.65 0.01 1.0 196 7
705.0 16.18 18.49 16.14 0.01 1.0 871 1
706.0 14.84 17.5 16.27 0.01 1.0 203 8
707.0 14.67 16.5 15.28 0.01 1.0 259 36
708.0 12.73 14.9 13.57 0.01 1.0 382 18
709.0 11.73 14.52 13.0 0.01 1.0 834 26
710.0 11.51 13.5 12.19 0.01 1.0 722 114
711.0 10.61 11.92 11.26 0.01 1.0 314 70
712.0 10.37 11.52 10.5 0.01 1.0 462 189
713.0 8.65 9.94 9.8 0.01 1.0 424 146
714.0 8.44 8.97 8.71 0.01 1.0 992 229
715.0 7.6 7.89 7.75 0.01 1.0 1656 774
716.0 6.63 6.95 6.95 0.01 1.0 2490 946
717.0 5.71 5.96 5.71 0.01 1.0 1628 493
718.0 4.87 4.93 4.9 0.01 1.0 1494 1921
719.0 4.06 4.09 4.17 0.01 1.0 1571 2119
720.0 3.27 3.31 3.37 0.01 1.0 4174 10438
721.0 2.6 2.62 2.59 0.01 0.9999999999999976 2638 17770
722.0 1.98 1.99 1.98 0.01 0.9921589931098079 4722 42616
723.0 1.44 1.46 1.46 0.01 0.00138476820610145 4837 52619
724.0 1.01 1.03 1.03 0.01 - 3152 38395
725.0 0.68 0.7 0.69 0.01 - 4736 43978
726.0 0.46 0.47 0.45 0.01 - 2198 27484
727.0 0.29 0.3 0.29 0.01 - 2473 23701
728.0 0.19 0.2 0.2 0.01 - 3077 8545
729.0 0.12 0.13 0.12 0.01 - 1480 7160
730.0 0.08 0.09 0.09 0.01 - 9910 10967
731.0 0.05 0.06 0.06 0.01 - 2936 5013
732.0 0.04 0.05 0.04 0.01 - 1773 2953
733.0 0.03 0.04 0.03 0.01 - 1707 3994

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
704.0 0.03 0.04 0.03 0.01 - 1189 1593
705.0 0.03 0.04 0.03 0.01 - 3233 4864
706.0 0.04 0.05 0.05 0.01 - 1036 2640
707.0 0.04 0.05 0.05 0.01 - 1594 4557
708.0 0.05 0.06 0.05 0.01 - 2698 3165
709.0 0.06 0.07 0.07 0.01 - 1436 3194
710.0 0.07 0.08 0.08 0.01 - 8072 7362
711.0 0.09 0.1 0.09 0.01 - 2669 4130
712.0 0.1 0.11 0.1 0.01 - 3037 5792
713.0 0.13 0.14 0.13 0.01 - 2497 6249
714.0 0.17 0.18 0.16 0.01 - 2251 5995
715.0 0.22 0.23 0.22 0.01 - 4544 12184
716.0 0.28 0.29 0.28 0.01 - 1772 13576
717.0 0.37 0.38 0.36 0.01 - 3888 16181
718.0 0.48 0.5 0.49 0.01 - 2106 21981
719.0 0.64 0.66 0.67 0.01 - 3527 20633
720.0 0.87 0.88 0.88 0.01 - 5099 47312
721.0 1.16 1.17 1.18 0.01 -2.3869795029440866e-15 2923 49597
722.0 1.53 1.55 1.54 0.01 -0.00784100689019207 2310 40714
723.0 2.01 2.03 2.04 0.01 -0.9986152317938986 2030 15462
724.0 2.57 2.61 2.54 0.01 -1.0 1384 5312
725.0 3.25 3.27 3.1 0.01 -1.0 1281 2540
726.0 4.01 4.07 3.82 0.01 -1.0 397 1076
727.0 4.8 4.96 4.87 0.01 -1.0 200 424
728.0 5.5 5.86 5.33 0.01 -1.0 617 346
729.0 6.45 6.81 6.76 0.01 -1.0 106 128
730.0 7.44 7.83 7.67 0.01 -1.0 598 399
731.0 8.45 8.77 9.49 0.01 -1.0 34 65
732.0 9.42 10.81 10.27 0.01 -1.0 63 53
733.0 10.23 11.82 11.86 0.01 -1.0 10 4
734.0 11.18 13.35 12.86 0.01 -1.0 6 14
735.0 12.17 14.35 13.1 0.01 -1.0 315 8
736.0 13.46 15.34 14.32 0.01 -1.0 37 4
737.0 14.26 15.9 15.26 0.01 -1.0 1 2
738.0 15.1 16.85 16.17 0.01 -1.0 1 2
739.0 16.14 17.84 17.16 0.01 -1.0 2 4
740.0 17.4 19.32 17.8 0.01 -1.0 4 6
741.0 18.45 20.34 21.11 0.01 -1.0 1 -
742.0 19.16 21.34 20.32 0.01 -1.0 4 5
743.0 19.73 22.36 21.31 0.01 -1.0 - 2
745.0 22.26 24.28 24.87 0.01 -1.0 2 -
746.0 22.53 25.34 23.31 0.01 -1.0 - 16

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.