Options Analytics

Options Chain

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

Spot: 746.895

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
635.0 111.07 113.31 112.64 0.01 1.0 261 7
637.0 108.98 111.58 103.16 0.01 1.0 1 -
638.0 107.98 110.58 98.65 0.01 1.0 2 -
639.0 106.98 109.74 108.67 0.01 1.0 - 2
640.0 106.07 108.4 106.97 0.01 1.0 573 20
641.0 104.95 107.74 96.44 0.01 1.0 1 -
642.0 103.98 106.74 95.63 0.01 1.0 21 -
643.0 102.98 105.62 96.79 0.01 1.0 41 -
644.0 101.95 104.58 92.09 0.01 1.0 1 -
645.0 100.98 103.48 102.6 0.01 1.0 27 15
646.0 99.98 102.62 93.22 0.01 1.0 3 -
647.0 98.95 101.58 93.13 0.01 1.0 6 -
648.0 97.98 100.62 95.08 0.01 1.0 25 -
649.0 96.98 99.51 99.3 0.01 1.0 24 1
650.0 96.07 98.39 97.5 0.01 1.0 155 25
651.0 94.95 97.62 82.45 0.01 1.0 15 -
652.0 93.95 96.74 87.09 0.01 1.0 9 -
653.0 93.07 95.39 94.69 0.01 1.0 80 10
654.0 91.95 94.58 93.65 0.01 1.0 9 2
655.0 91.19 93.37 92.75 0.01 1.0 109 12
656.0 89.96 92.74 91.39 0.01 1.0 13 3
657.0 88.95 91.58 88.06 0.01 1.0 29 1
658.0 87.96 90.74 90.25 0.01 1.0 36 2
659.0 87.11 89.3 79.93 0.01 1.0 51 -
660.0 86.12 88.33 88.23 0.01 1.0 275 39
661.0 84.95 87.62 77.11 0.01 1.0 33 -
662.0 83.99 86.66 85.35 0.01 1.0 39 4
663.0 82.96 85.62 84.92 0.01 1.0 18 2
664.0 81.98 84.62 82.13 0.01 1.0 22 1
665.0 81.12 83.38 82.47 0.01 1.0 116 9
666.0 79.98 82.74 76.77 0.01 1.0 31 -
667.0 78.98 81.62 72.75 0.01 1.0 27 -
668.0 77.98 80.74 78.98 0.01 1.0 16 1
669.0 76.98 79.74 69.16 0.01 1.0 17 -
670.0 76.07 78.38 77.68 0.01 1.0 1257 32
671.0 75.77 77.38 76.15 0.01 1.0 137 4
672.0 74.07 76.38 75.76 0.01 1.0 134 3
673.0 73.11 75.27 74.76 0.01 1.0 100 30
674.0 71.98 74.74 66.41 0.01 1.0 13 -
675.0 71.07 73.39 73.19 0.01 1.0 246 77
676.0 70.07 72.4 71.76 0.01 1.0 179 54
677.0 69.73 71.31 70.71 0.01 1.0 167 35
678.0 68.1 70.33 69.07 0.01 1.0 313 3
679.0 67.73 69.31 68.23 0.01 1.0 57 5
680.0 67.18 68.31 68.46 0.01 1.0 2532 65
681.0 65.07 67.39 66.06 0.01 1.0 200 13
682.0 64.1 66.31 64.44 0.01 1.0 221 23
683.0 64.24 65.31 65.55 0.01 1.0 115 23
684.0 63.22 64.28 63.53 0.01 1.0 108 8
685.0 62.24 63.3 63.57 0.01 1.0 2472 58
686.0 60.83 62.28 63.03 0.01 1.0 112 44
687.0 59.81 61.3 60.44 0.01 1.0 108 16
688.0 58.76 60.31 60.6 0.01 1.0 331 3
689.0 57.76 59.39 59.41 0.01 1.0 231 10
690.0 56.76 58.3 57.36 0.01 1.0 617 74
691.0 55.78 57.32 56.75 0.01 1.0 217 12
692.0 54.72 56.25 55.79 0.01 1.0 225 17
693.0 53.74 55.32 48.0 0.01 1.0 309 -
694.0 52.72 54.38 53.61 0.01 1.0 241 1
695.0 52.25 53.28 54.11 0.01 1.0 2602 86
696.0 50.77 52.31 51.33 0.01 1.0 375 19
697.0 49.84 51.3 50.72 0.01 1.0 600 10
698.0 48.78 50.3 49.64 0.01 1.0 329 29
699.0 47.72 49.31 48.55 0.01 1.0 600 11
700.0 47.3 47.47 47.38 0.01 1.0 1349 433
701.0 45.76 47.34 46.6 0.01 1.0 408 225
702.0 44.08 46.29 45.71 0.01 1.0 358 40
703.0 43.94 45.38 45.24 0.01 1.0 281 53
704.0 42.84 44.39 43.79 0.01 1.0 356 25
705.0 42.3 42.47 42.35 0.01 1.0 1778 167
706.0 41.2 41.51 41.35 0.01 1.0 251 144
707.0 39.76 41.39 40.5 0.01 1.0 492 13
708.0 38.35 40.39 39.24 0.01 1.0 385 132
709.0 37.07 39.3 38.25 0.01 1.0 803 147
710.0 37.31 37.47 37.4 0.01 1.0 4080 906
711.0 36.24 37.4 36.38 0.01 1.0 1125 39
712.0 34.97 36.39 35.12 0.01 1.0 1519 8
713.0 34.1 35.31 34.86 0.01 1.0 1393 32
714.0 33.12 33.81 33.58 0.01 1.0 1178 105
715.0 32.15 32.56 32.02 0.01 1.0 1224 133
716.0 30.07 32.31 31.71 0.01 1.0 1625 16
717.0 29.81 30.88 30.51 0.01 1.0 555 34
718.0 28.08 30.35 29.47 0.01 1.0 980 24
719.0 27.73 29.34 28.44 0.01 1.0 1528 24
720.0 27.3 27.49 27.39 0.01 1.0 3384 283
721.0 25.95 26.49 26.34 0.01 1.0 709 75
722.0 25.2 26.4 25.71 0.01 1.0 571 53
723.0 24.2 24.53 24.36 0.01 1.0 630 86
724.0 23.2 23.53 23.31 0.01 1.0 852 37
725.0 22.2 22.53 22.33 0.01 1.0 2224 285
726.0 21.2 21.53 21.32 0.01 1.0 1053 148
727.0 20.3 20.52 19.97 0.01 1.0 615 76
728.0 19.21 19.53 19.21 0.01 1.0 1470 277
729.0 18.21 18.53 18.92 0.01 1.0 991 121
730.0 17.32 17.46 17.4 0.01 1.0 3582 1687
731.0 16.33 16.53 17.2 0.01 1.0 6423 308
732.0 15.21 15.54 15.17 0.01 1.0 2346 306
733.0 14.21 14.54 15.08 0.01 1.0 1981 247
734.0 13.23 13.54 13.61 0.01 1.0 1823 331
735.0 12.32 12.48 12.35 0.01 1.0 4765 1025
736.0 11.33 11.49 11.38 0.01 1.0 3033 736
737.0 10.32 10.48 10.33 0.01 1.0 1973 939
738.0 9.32 9.46 9.37 0.01 1.0 5878 1374
739.0 8.34 8.46 8.49 0.01 1.0 6585 4223
740.0 7.35 7.48 7.46 0.01 1.0 12901 9450
741.0 6.35 6.48 6.41 0.01 1.0 5525 5327
742.0 5.36 5.48 5.44 0.01 1.0 9167 7472
743.0 4.4 4.47 4.44 0.01 1.0 14714 20497
744.0 3.43 3.46 3.51 0.01 1.0 7060 25350
745.0 2.5 2.53 2.55 0.01 1.0 47007 104752
746.0 1.65 1.68 1.66 0.01 1.0 10060 218966
747.0 0.97 0.98 0.98 0.01 0.9998981015966917 5834 425074
748.0 0.49 0.5 0.49 0.01 1.0945688799779418e-12 11500 628479
749.0 0.22 0.23 0.21 0.01 - 11207 412843
750.0 0.1 0.11 0.1 0.01 - 34036 487814
751.0 0.05 0.06 0.05 0.01 - 7635 199696
752.0 0.03 0.04 0.03 0.01 - 9814 210587

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
737.0 0.03 0.04 0.03 0.01 - 9278 28673
738.0 0.03 0.04 0.03 0.01 - 18206 58605
739.0 0.03 0.04 0.03 0.01 - 6042 40604
740.0 0.04 0.05 0.04 0.01 - 15458 106536
741.0 0.04 0.05 0.04 0.01 - 5896 127032
742.0 0.05 0.06 0.05 0.01 - 7496 141403
743.0 0.07 0.08 0.07 0.01 - 6044 139080
744.0 0.1 0.11 0.11 0.01 - 2963 169666
745.0 0.17 0.18 0.18 0.01 - 4740 297277
746.0 0.33 0.34 0.33 0.01 - 1623 322612
747.0 0.63 0.64 0.63 0.01 -0.00010189840330826483 1041 406205
748.0 1.15 1.16 1.15 0.01 -0.9999999999989054 1648 207639
749.0 1.86 1.89 1.83 0.01 -1.0 768 56423
750.0 2.75 2.78 2.7 0.01 -1.0 3075 20585
751.0 3.54 3.75 3.69 0.01 -1.0 29 7822
752.0 4.53 4.82 4.76 0.01 -1.0 18 3547
753.0 5.51 5.83 5.4 0.01 -1.0 2 801
754.0 6.5 6.83 6.8 0.01 -1.0 11 284
755.0 7.5 7.83 7.94 0.01 -1.0 5 478
756.0 8.5 8.83 8.66 0.01 -1.0 - 141
757.0 9.5 9.83 9.95 0.01 -1.0 - 142
758.0 10.49 10.82 10.65 0.01 -1.0 - 15
759.0 11.49 11.8 11.74 0.01 -1.0 - 36
760.0 12.49 12.82 12.85 0.01 -1.0 48 101
761.0 13.49 13.82 13.56 0.01 -1.0 - 7
762.0 14.49 14.82 13.77 0.01 -1.0 8 5
763.0 15.49 15.82 15.68 0.01 -1.0 1 49
765.0 17.49 17.82 16.83 0.01 -1.0 - 2
766.0 18.49 18.82 17.85 0.01 -1.0 - 94
767.0 19.49 19.82 20.08 0.01 -1.0 - 129
768.0 20.49 20.82 19.66 0.01 -1.0 - 1
774.0 25.26 28.03 26.84 0.01 -1.0 - 34
775.0 26.26 29.03 27.79 0.01 -1.0 - 34
780.0 31.25 34.03 37.0 0.01 -1.0 5 -
800.0 51.25 54.05 56.89 0.01 -1.0 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.