NASD | Communication Services | Internet

Alphabet Inc. (GOOGL)

LAST (3 Apr, 10:25 AM ET)

151.85

-5.19 (-3.30%)

MARKET CAP

1.852 T

VOLUME

9,321,319

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
GOOGL250404C00095000	2025-03-17 7:46:28 AM EDT	95	56.45	2	57.00	4	56.73	12	7	64.10%	1.00	-0.0096	0.00	0.00	0.0026
GOOGL250404C00100000	2025-03-31 7:08:36 AM EDT	100	51.45	10	52.00	4	51.73	1	3	64.10%	1.00	-0.0102	0.00	0.00	0.0027
GOOGL250404C00105000	2025-03-31 11:50:00 AM EDT	105	46.45	8	47.00	5	46.73	1	9	64.10%	1.00	-0.0107	0.00	0.00	0.0029
GOOGL250404C00110000	2025-04-02 11:17:13 AM EDT	110	41.45	10	42.00	19	41.73	1	12	64.10%	1.00	-0.0113	0.00	0.00	0.0030
GOOGL250404C00115000	2025-03-27 7:52:45 AM EDT	115	36.45	22	36.95	2	36.70	4	5	64.10%	1.00	-0.0119	0.00	0.00	0.0032
GOOGL250404C00120000	2025-04-03 5:30:09 AM EDT	120	31.60	57	31.90	57	31.75	1	38	64.10%	1.00	-0.0125	0.00	0.00	0.0033
GOOGL250404C00125000	2025-03-31 7:44:30 AM EDT	125	26.45	15	27.00	7	26.73	4	10	64.10%	1.00	-0.0130	0.00	0.00	0.0034
GOOGL250404C00130000	2025-04-02 9:23:35 AM EDT	130	21.50	49	22.05	49	21.77	2	13	64.10%	1.00	-0.0136	0.00	0.00	0.0036
GOOGL250404C00131000	2025-04-01 11:34:12 AM EDT	131	20.45	40	21.00	45	20.73	4	4	64.10%	1.00	-0.0138	0.00	0.00	0.0036
GOOGL250404C00132000	2025-04-03 5:31:40 AM EDT	132	19.60	14	19.90	22	19.75	1	4	64.10%	1.00	-0.0140	0.00	0.00	0.0036
GOOGL250404C00133000	2025-04-03 5:31:40 AM EDT	133	18.60	425	18.85	32	18.73	1	4	64.10%	1.00	-0.0144	0.00	0.00	0.0036
GOOGL250404C00134000	2025-04-03 5:30:40 AM EDT	134	17.60	79	18.05	45	17.82	1	5	64.10%	0.9999	-0.0150	0.0001	0.00	0.0037
GOOGL250404C00135000	2025-04-03 5:58:41 AM EDT	135	16.65	645	16.90	44	16.77	81	195	64.10%	0.9998	-0.0164	0.0002	0.0001	0.0037
GOOGL250404C00136000	2025-04-03 6:01:31 AM EDT	136	15.70	184	15.90	58	15.80	3	4	64.10%	0.9995	-0.0189	0.0004	0.0001	0.0037
GOOGL250404C00137000	2025-04-02 8:20:08 AM EDT	137	14.55	89	14.90	15	14.72	15	12	64.10%	0.9989	-0.0236	0.0007	0.0003	0.0037
GOOGL250404C00138000	2025-04-03 6:08:44 AM EDT	138	13.65	508	13.95	120	13.80	3	50	64.10%	0.9978	-0.0319	0.0013	0.0005	0.0038
GOOGL250404C00139000	2025-04-03 5:34:26 AM EDT	139	12.60	311	12.95	70	12.78	1	3	64.10%	0.9958	-0.0461	0.0024	0.0010	0.0038
GOOGL250404C00140000	2025-04-03 5:36:53 AM EDT	140	11.75	80	11.95	26	11.85	3	32	64.10%	0.9923	-0.0687	0.0042	0.0017	0.0038
GOOGL250404C00141000	2025-04-03 5:33:15 AM EDT	141	10.75	70	11.00	22	10.88	2	40	64.10%	0.9864	-0.1030	0.0068	0.0028	0.0038
GOOGL250404C00142000	2025-04-03 6:08:44 AM EDT	142	9.75	703	10.25	413	10.00	1	16	64.10%	0.9772	-0.1522	0.0106	0.0043	0.0038
GOOGL250404C00143000	2025-04-02 5:41:59 AM EDT	143	8.85	100	9.10	32	8.97	8	10	64.10%	0.9633	-0.2191	0.0158	0.0064	0.0038
GOOGL250404C00144000	2025-04-02 6:40:33 AM EDT	144	7.75	175	8.15	36	7.95	1	27	64.10%	0.9432	-0.3047	0.0224	0.0091	0.0037
GOOGL250404C00145000	2025-04-03 6:08:01 AM EDT	145	7.00	1,882	7.20	57	7.10	15	153	64.10%	0.9156	-0.4079	0.0304	0.0123	0.0036
GOOGL250404C00146000	2025-04-03 5:59:12 AM EDT	146	6.15	406	6.30	222	6.23	11	24	64.10%	0.8793	-0.5249	0.0395	0.0160	0.0035
GOOGL250404C00147000	2025-04-03 5:51:31 AM EDT	147	5.25	1,448	5.45	79	5.35	21	112	64.10%	0.8334	-0.6486	0.0491	0.0198	0.0033
GOOGL250404C00148000	2025-04-03 6:07:33 AM EDT	148	4.50	91	4.60	21	4.55	61	276	64.10%	0.7781	-0.7695	0.0584	0.0236	0.0031
GOOGL250404C00149000	2025-04-03 6:03:11 AM EDT	149	3.75	81	3.85	44	3.80	46	63	64.10%	0.7140	-0.8768	0.0668	0.0270	0.0029
GOOGL250404C00150000	2025-04-03 6:12:04 AM EDT	150	3.05	216	3.15	59	3.10	683	629	64.10%	0.6427	-0.9599	0.0733	0.0296	0.0026
GOOGL250404C00152500	2025-04-03 6:13:18 AM EDT	152.5	1.66	46	1.71	22	1.69	2,660	738	64.10%	0.4495	-1.0144	0.0777	0.0314	0.0018
GOOGL250404C00155000	2025-04-03 6:13:37 AM EDT	155	0.76	96	0.78	28	0.77	15,862	3,387	64.10%	0.2704	-0.8465	0.0650	0.0263	0.0011
GOOGL250404C00157500	2025-04-03 6:13:01 AM EDT	157.5	0.28	216	0.30	30	0.29	2,782	3,477	64.10%	0.1382	-0.5637	0.0433	0.0175	0.0006
GOOGL250404C00160000	2025-04-03 6:12:04 AM EDT	160	0.10	352	0.11	64	0.11	4,499	24,665	64.10%	0.0596	-0.3027	0.0233	0.0094	0.0002
GOOGL250404C00162500	2025-04-03 6:13:18 AM EDT	162.5	0.04	261	0.05	214	0.04	1,161	11,705	64.10%	0.0217	-0.1323	0.0102	0.0041	0.0001
GOOGL250404C00165000	2025-04-03 6:13:29 AM EDT	165	0.02	153	0.03	120	0.02	2,249	8,835	64.10%	0.0067	-0.0476	0.0037	0.0015	0.00
GOOGL250404C00167500	2025-04-03 6:13:31 AM EDT	167.5	0.01	303	0.02	104	0.01	359	4,277	64.10%	0.0017	-0.0142	0.0011	0.0004	0.00
GOOGL250404C00170000	2025-04-03 6:13:12 AM EDT	170	0.01	74	0.02	144	0.01	1,398	8,281	64.10%	0.0004	-0.0035	0.0003	0.0001	0.00
GOOGL250404C00172500	2025-04-03 5:47:48 AM EDT	172.5	0.01	97	0.02	154	0.01	45	8,847	64.10%	0.0001	-0.0007	0.0001	0.00	0.00
GOOGL250404C00175000	2025-04-03 6:10:05 AM EDT	175	0.01	114	0.02	150	0.01	185	3,877	64.10%	0.00	-0.0001	0.00	0.00	0.00
GOOGL250404C00177500	2025-04-03 6:01:44 AM EDT	177.5		-	0.02	131	0.01	164	1,391	64.10%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00180000	2025-04-03 5:51:15 AM EDT	180		-	0.02	284	0.01	62	2,966	64.10%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00182500	2025-04-03 5:50:11 AM EDT	182.5	0.01	77	0.02	176	0.01	31	1,080	64.10%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00185000	2025-04-03 5:56:14 AM EDT	185		-	0.02	252	0.01	11	3,137	64.10%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00187500	2025-04-02 11:52:36 AM EDT	187.5		-	0.02	301	0.01	121	1,880	45.47%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00190000	2025-04-03 5:54:44 AM EDT	190		-	0.01	90	0.01	1	3,338	64.10%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00195000	2025-04-03 5:45:03 AM EDT	195		-	0.01	20	0.01	3	4,798	64.10%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00200000	2025-04-02 11:59:22 AM EDT	200		-	0.01	160	0.01	290	1,336	45.47%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00205000	2025-04-02 11:59:18 AM EDT	205		-	0.02	60	0.01	695	1,232	45.47%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00210000	2025-04-02 11:59:30 AM EDT	210		-	0.02	42	0.01	193	1,136	45.47%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00215000	2025-03-25 11:55:38 AM EDT	215		-	0.01	49	0.01	1	77	45.47%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00220000	2025-03-21 10:05:03 AM EDT	220		-	0.01	9,000	0.01	14	176	46.31%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00225000	2025-03-24 8:31:03 AM EDT	225		-	0.01	21	0.01	1	13	46.68%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00230000	2025-03-25 11:55:22 AM EDT	230		-	0.01	27	0.01	51	88	45.47%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00235000	2025-03-18 8:56:16 AM EDT	235		-	0.01	31	0.01	6	8	47.28%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00240000	2025-02-27 8:14:54 AM EDT	240		-	0.01	33	0.01	10	12	47.31%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00245000	-	245		-	0.01	40	0.01	-	-	35.51%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00250000	-	250		-	0.01	300	0.01	-	-	35.64%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00255000	-	255		-	0.01	300	0.01	-	-	31.30%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00260000	-	260		-	0.01	300	0.01	-	-	31.32%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00265000	-	265		-	0.01	300	0.01	-	-	31.66%	0.00	0.00	0.00	0.00	0.00
GOOGL250404C00270000	-	270		-	0.01	300	0.01	-	-	31.36%	0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
GOOGL250404P00095000	2025-03-18 9:09:18 AM EDT	95		-	0.01	300	0.01	2	14	46.39%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00100000	2025-03-21 9:00:45 AM EDT	100		-	0.01	300	0.01	1	10	45.88%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00105000	2025-04-01 5:59:54 AM EDT	105		-	0.01	22	0.01	3	114	63.18%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00110000	2025-04-02 11:17:13 AM EDT	110		-	0.01	19	0.01	1	553	46.63%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00115000	2025-04-01 11:28:34 AM EDT	115		-	0.01	36	0.01	41	1,345	46.63%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00120000	2025-03-31 9:49:38 AM EDT	120		-	0.02	96	0.01	5	742	45.78%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00125000	2025-04-02 10:27:24 AM EDT	125	0.01	3	0.02	135	0.01	14	1,064	46.63%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00130000	2025-04-03 6:07:42 AM EDT	130	0.01	223	0.02	75	0.01	12	1,380	63.18%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00131000	2025-04-01 5:33:45 AM EDT	131	0.01	155	0.02	50	0.01	6	6	63.18%	0.00	0.00	0.00	0.00	0.00
GOOGL250404P00132000	2025-04-01 5:33:01 AM EDT	132	0.01	480	0.03	378	0.02	6	6	63.18%	0.00	-0.0001	0.00	0.00	0.00
GOOGL250404P00133000	2025-04-01 7:51:58 AM EDT	133	0.01	890	0.03	113	0.02	10	10	63.18%	0.00	-0.0003	0.00	0.00	0.00
GOOGL250404P00134000	2025-04-03 5:35:47 AM EDT	134	0.02	383	0.04	533	0.03	1	2	63.18%	-0.0001	-0.0008	0.0001	0.00	0.00
GOOGL250404P00135000	2025-04-03 5:48:46 AM EDT	135	0.02	871	0.04	192	0.03	9	5,264	63.18%	-0.0002	-0.0018	0.0001	0.0001	0.00
GOOGL250404P00136000	2025-04-01 5:38:44 AM EDT	136	0.03	311	0.05	275	0.04	1	1	63.18%	-0.0004	-0.0039	0.0003	0.0001	0.00
GOOGL250404P00137000	2025-04-01 8:33:53 AM EDT	137	0.04	257	0.06	227	0.05	5	5	63.18%	-0.0009	-0.0079	0.0006	0.0003	0.00
GOOGL250404P00138000	2025-04-03 6:08:13 AM EDT	138	0.05	329	0.07	308	0.06	65	1,662	63.18%	-0.0019	-0.0153	0.0012	0.0005	0.00
GOOGL250404P00139000	2025-04-03 5:48:07 AM EDT	139	0.06	464	0.08	180	0.07	2	194	63.18%	-0.0038	-0.0280	0.0022	0.0009	0.00
GOOGL250404P00140000	2025-04-03 6:13:27 AM EDT	140	0.08	609	0.09	1	0.09	139	1,055	63.18%	-0.0070	-0.0488	0.0039	0.0015	0.00
GOOGL250404P00141000	2025-04-03 5:51:10 AM EDT	141	0.10	778	0.13	2,355	0.11	16	507	63.18%	-0.0125	-0.0810	0.0064	0.0026	-0.0001
GOOGL250404P00142000	2025-04-03 5:59:07 AM EDT	142	0.14	521	0.16	240	0.15	24	777	63.18%	-0.0213	-0.1277	0.0102	0.0041	-0.0001
GOOGL250404P00143000	2025-04-03 6:05:38 AM EDT	143	0.19	65	0.20	127	0.20	340	700	63.18%	-0.0347	-0.1920	0.0153	0.0061	-0.0001
GOOGL250404P00144000	2025-04-03 6:11:49 AM EDT	144	0.25	62	0.26	67	0.26	452	576	63.18%	-0.0543	-0.2753	0.0219	0.0087	-0.0002
GOOGL250404P00145000	2025-04-03 6:13:27 AM EDT	145	0.33	62	0.34	63	0.34	329	1,714	63.18%	-0.0814	-0.3767	0.0300	0.0120	-0.0003
GOOGL250404P00146000	2025-04-03 6:09:20 AM EDT	146	0.43	175	0.46	167	0.45	241	652	63.18%	-0.1175	-0.4925	0.0393	0.0157	-0.0005
GOOGL250404P00147000	2025-04-03 6:09:12 AM EDT	147	0.57	108	0.61	215	0.59	591	1,038	63.18%	-0.1632	-0.6158	0.0491	0.0196	-0.0007
GOOGL250404P00148000	2025-04-03 6:12:27 AM EDT	148	0.76	30	0.79	33	0.78	582	1,181	63.18%	-0.2188	-0.7369	0.0588	0.0234	-0.0009
GOOGL250404P00149000	2025-04-03 6:13:40 AM EDT	149	1.00	44	1.03	64	1.01	1,090	1,642	63.18%	-0.2834	-0.8449	0.0675	0.0269	-0.0012
GOOGL250404P00150000	2025-04-03 6:13:20 AM EDT	150	1.29	55	1.34	28	1.31	4,158	5,965	63.18%	-0.3555	-0.9288	0.0742	0.0296	-0.0015
GOOGL250404P00152500	2025-04-03 6:12:32 AM EDT	152.5	2.38	30	2.43	43	2.41	1,287	4,872	63.18%	-0.5514	-0.9835	0.0788	0.0314	-0.0024
GOOGL250404P00155000	2025-04-03 6:13:33 AM EDT	155	3.95	97	4.05	982	4.00	947	3,776	63.18%	-0.7327	-0.8132	0.0656	0.0261	-0.0032
GOOGL250404P00157500	2025-04-03 6:09:27 AM EDT	157.5	5.95	360	6.15	1,667	6.05	113	3,336	63.18%	-0.8654	-0.5291	0.0432	0.0172	-0.0038
GOOGL250404P00160000	2025-04-03 6:13:41 AM EDT	160	8.30	19	8.50	696	8.40	65	3,088	63.18%	-0.9431	-0.2707	0.0228	0.0091	-0.0041
GOOGL250404P00162500	2025-04-03 6:12:29 AM EDT	162.5	10.70	77	10.90	289	10.80	67	1,700	63.18%	-0.9798	-0.1054	0.0097	0.0039	-0.0044
GOOGL250404P00165000	2025-04-03 6:12:09 AM EDT	165	13.20	64	13.40	485	13.30	48	3,703	63.18%	-0.9940	-0.0252	0.0034	0.0014	-0.0045
GOOGL250404P00167500	2025-04-03 5:49:45 AM EDT	167.5	15.65	124	15.95	641	15.80	21	1,081	63.18%	-0.9985	0.0056	0.0010	0.0004	-0.0046
GOOGL250404P00170000	2025-04-03 6:08:44 AM EDT	170	18.15	109	18.40	407	18.27	4	122	63.18%	-0.9997	0.0153	0.0002	0.0001	-0.0047
GOOGL250404P00172500	2025-04-03 5:51:23 AM EDT	172.5	20.60	776	20.90	76	20.75	8	12	63.18%	-0.9999	0.0179	0.00	0.00	-0.0047
GOOGL250404P00175000	2025-04-03 5:35:29 AM EDT	175	23.20	60	23.40	437	23.30	5	8	63.18%	-1.00	0.0187	0.00	0.00	-0.0048
GOOGL250404P00177500	2025-04-02 11:50:00 AM EDT	177.5	25.55	13	26.10	20	25.82	1	-	63.18%	-1.00	0.0191	0.00	0.00	-0.0049
GOOGL250404P00180000	2025-04-01 11:26:47 AM EDT	180	28.05	12	28.60	19	28.32	18	17	63.18%	-1.00	0.0194	0.00	0.00	-0.0049
GOOGL250404P00182500	2025-03-27 9:13:48 AM EDT	182.5	30.55	14	30.95	15	30.75	2	-	63.18%	-1.00	0.0196	0.00	0.00	-0.0050
GOOGL250404P00185000	2025-04-03 5:30:14 AM EDT	185	33.00	82	33.45	82	33.23	2	6	63.18%	-1.00	0.0199	0.00	0.00	-0.0051
GOOGL250404P00187500	2025-03-28 5:43:22 AM EDT	187.5	35.55	29	36.10	10	35.82	1	2	63.18%	-1.00	0.0202	0.00	0.00	-0.0051
GOOGL250404P00190000	2025-03-13 11:27:06 AM EDT	190	38.05	4	38.60	18	38.32	80	-	63.18%	-1.00	0.0205	0.00	0.00	-0.0052
GOOGL250404P00195000	2025-03-31 10:45:49 AM EDT	195	43.15	5	43.60	6	43.38	1	-	63.18%	-1.00	0.0211	0.00	0.00	-0.0053
GOOGL250404P00200000	2025-03-27 5:54:16 AM EDT	200	48.10	18	48.60	10	48.35	257	-	63.18%	-1.00	0.0217	0.00	0.00	-0.0055
GOOGL250404P00205000	2025-03-28 5:43:22 AM EDT	205	53.05	6	53.60	22	53.32	3	-	63.18%	-1.00	0.0222	0.00	0.00	-0.0056
GOOGL250404P00210000	2025-03-28 5:43:22 AM EDT	210	58.05	23	58.60	11	58.32	1	-	63.18%	-1.00	0.0228	0.00	0.00	-0.0058
GOOGL250404P00215000	-	215	63.05	13	63.60	3	63.32	-	-	63.18%	-1.00	0.0234	0.00	0.00	-0.0059
GOOGL250404P00220000	-	220	68.05	4	68.60	3	68.33	-	-	63.18%	-1.00	0.0239	0.00	0.00	-0.0060
GOOGL250404P00225000	2025-02-24 10:55:00 AM EDT	225	73.05	6	73.60	3	73.33	1	-	63.18%	-1.00	0.0245	0.00	0.00	-0.0062
GOOGL250404P00230000	-	230	78.05	4	78.60	3	78.33	-	-	63.18%	-1.00	0.0251	0.00	0.00	-0.0063
GOOGL250404P00235000	-	235	83.05	4	83.60	3	83.33	-	-	63.18%	-1.00	0.0257	0.00	0.00	-0.0064
GOOGL250404P00240000	-	240	88.05	4	88.60	3	88.33	-	-	63.18%	-1.00	0.0262	0.00	0.00	-0.0066
GOOGL250404P00245000	-	245	93.05	4	93.60	3	93.33	-	-	63.18%	-1.00	0.0268	0.00	0.00	-0.0067
GOOGL250404P00250000	2025-02-24 10:50:00 AM EDT	250	98.05	4	98.60	3	98.33	1	-	63.18%	-1.00	0.0274	0.00	0.00	-0.0068
GOOGL250404P00255000	-	255	103.05	3	103.60	3	103.33	-	-	63.18%	-1.00	0.0280	0.00	0.00	-0.0070
GOOGL250404P00260000	-	260	108.05	3	108.60	19	108.33	-	-	63.18%	-1.00	0.0285	0.00	0.00	-0.0071
GOOGL250404P00265000	-	265	113.00	19	113.60	23	113.30	-	-	63.18%	-1.00	0.0291	0.00	0.00	-0.0073
GOOGL250404P00270000	2025-03-25 11:54:40 AM EDT	270	117.95	19	118.60	14	118.27	1	-	63.18%	-1.00	0.0297	0.00	0.00	-0.0074

Expiration

In The Money

Show All Columns

Calls														Puts
56.45	2	57.00	4	56.73	12	7	64.10%	1.00	-0.0096	0.00	0.00	0.0026	95		-	0.01	300	0.01	2	14	46.39%	0.00	0.00	0.00	0.00	0.00
51.45	10	52.00	4	51.73	1	3	64.10%	1.00	-0.0102	0.00	0.00	0.0027	100		-	0.01	300	0.01	1	10	45.88%	0.00	0.00	0.00	0.00	0.00
46.45	8	47.00	5	46.73	1	9	64.10%	1.00	-0.0107	0.00	0.00	0.0029	105		-	0.01	22	0.01	3	114	63.18%	0.00	0.00	0.00	0.00	0.00
41.45	10	42.00	19	41.73	1	12	64.10%	1.00	-0.0113	0.00	0.00	0.0030	110		-	0.01	19	0.01	1	553	46.63%	0.00	0.00	0.00	0.00	0.00
36.45	22	36.95	2	36.70	4	5	64.10%	1.00	-0.0119	0.00	0.00	0.0032	115		-	0.01	36	0.01	41	1,345	46.63%	0.00	0.00	0.00	0.00	0.00
31.60	57	31.90	57	31.75	1	38	64.10%	1.00	-0.0125	0.00	0.00	0.0033	120		-	0.02	96	0.01	5	742	45.78%	0.00	0.00	0.00	0.00	0.00
26.45	15	27.00	7	26.73	4	10	64.10%	1.00	-0.0130	0.00	0.00	0.0034	125	0.01	3	0.02	135	0.01	14	1,064	46.63%	0.00	0.00	0.00	0.00	0.00
21.50	49	22.05	49	21.77	2	13	64.10%	1.00	-0.0136	0.00	0.00	0.0036	130	0.01	223	0.02	75	0.01	12	1,380	63.18%	0.00	0.00	0.00	0.00	0.00
20.45	40	21.00	45	20.73	4	4	64.10%	1.00	-0.0138	0.00	0.00	0.0036	131	0.01	155	0.02	50	0.01	6	6	63.18%	0.00	0.00	0.00	0.00	0.00
19.60	14	19.90	22	19.75	1	4	64.10%	1.00	-0.0140	0.00	0.00	0.0036	132	0.01	480	0.03	378	0.02	6	6	63.18%	0.00	-0.0001	0.00	0.00	0.00
18.60	425	18.85	32	18.73	1	4	64.10%	1.00	-0.0144	0.00	0.00	0.0036	133	0.01	890	0.03	113	0.02	10	10	63.18%	0.00	-0.0003	0.00	0.00	0.00
17.60	79	18.05	45	17.82	1	5	64.10%	0.9999	-0.0150	0.0001	0.00	0.0037	134	0.02	383	0.04	533	0.03	1	2	63.18%	-0.0001	-0.0008	0.0001	0.00	0.00
16.65	645	16.90	44	16.77	81	195	64.10%	0.9998	-0.0164	0.0002	0.0001	0.0037	135	0.02	871	0.04	192	0.03	9	5,264	63.18%	-0.0002	-0.0018	0.0001	0.0001	0.00
15.70	184	15.90	58	15.80	3	4	64.10%	0.9995	-0.0189	0.0004	0.0001	0.0037	136	0.03	311	0.05	275	0.04	1	1	63.18%	-0.0004	-0.0039	0.0003	0.0001	0.00
14.55	89	14.90	15	14.72	15	12	64.10%	0.9989	-0.0236	0.0007	0.0003	0.0037	137	0.04	257	0.06	227	0.05	5	5	63.18%	-0.0009	-0.0079	0.0006	0.0003	0.00
13.65	508	13.95	120	13.80	3	50	64.10%	0.9978	-0.0319	0.0013	0.0005	0.0038	138	0.05	329	0.07	308	0.06	65	1,662	63.18%	-0.0019	-0.0153	0.0012	0.0005	0.00
12.60	311	12.95	70	12.78	1	3	64.10%	0.9958	-0.0461	0.0024	0.0010	0.0038	139	0.06	464	0.08	180	0.07	2	194	63.18%	-0.0038	-0.0280	0.0022	0.0009	0.00
11.75	80	11.95	26	11.85	3	32	64.10%	0.9923	-0.0687	0.0042	0.0017	0.0038	140	0.08	609	0.09	1	0.09	139	1,055	63.18%	-0.0070	-0.0488	0.0039	0.0015	0.00
10.75	70	11.00	22	10.88	2	40	64.10%	0.9864	-0.1030	0.0068	0.0028	0.0038	141	0.10	778	0.13	2,355	0.11	16	507	63.18%	-0.0125	-0.0810	0.0064	0.0026	-0.0001
9.75	703	10.25	413	10.00	1	16	64.10%	0.9772	-0.1522	0.0106	0.0043	0.0038	142	0.14	521	0.16	240	0.15	24	777	63.18%	-0.0213	-0.1277	0.0102	0.0041	-0.0001
8.85	100	9.10	32	8.97	8	10	64.10%	0.9633	-0.2191	0.0158	0.0064	0.0038	143	0.19	65	0.20	127	0.20	340	700	63.18%	-0.0347	-0.1920	0.0153	0.0061	-0.0001
7.75	175	8.15	36	7.95	1	27	64.10%	0.9432	-0.3047	0.0224	0.0091	0.0037	144	0.25	62	0.26	67	0.26	452	576	63.18%	-0.0543	-0.2753	0.0219	0.0087	-0.0002
7.00	1,882	7.20	57	7.10	15	153	64.10%	0.9156	-0.4079	0.0304	0.0123	0.0036	145	0.33	62	0.34	63	0.34	329	1,714	63.18%	-0.0814	-0.3767	0.0300	0.0120	-0.0003
6.15	406	6.30	222	6.23	11	24	64.10%	0.8793	-0.5249	0.0395	0.0160	0.0035	146	0.43	175	0.46	167	0.45	241	652	63.18%	-0.1175	-0.4925	0.0393	0.0157	-0.0005
5.25	1,448	5.45	79	5.35	21	112	64.10%	0.8334	-0.6486	0.0491	0.0198	0.0033	147	0.57	108	0.61	215	0.59	591	1,038	63.18%	-0.1632	-0.6158	0.0491	0.0196	-0.0007
4.50	91	4.60	21	4.55	61	276	64.10%	0.7781	-0.7695	0.0584	0.0236	0.0031	148	0.76	30	0.79	33	0.78	582	1,181	63.18%	-0.2188	-0.7369	0.0588	0.0234	-0.0009
3.75	81	3.85	44	3.80	46	63	64.10%	0.7140	-0.8768	0.0668	0.0270	0.0029	149	1.00	44	1.03	64	1.01	1,090	1,642	63.18%	-0.2834	-0.8449	0.0675	0.0269	-0.0012
3.05	216	3.15	59	3.10	683	629	64.10%	0.6427	-0.9599	0.0733	0.0296	0.0026	150	1.29	55	1.34	28	1.31	4,158	5,965	63.18%	-0.3555	-0.9288	0.0742	0.0296	-0.0015
1.66	46	1.71	22	1.69	2,660	738	64.10%	0.4495	-1.0144	0.0777	0.0314	0.0018	152.5	2.38	30	2.43	43	2.41	1,287	4,872	63.18%	-0.5514	-0.9835	0.0788	0.0314	-0.0024
0.76	96	0.78	28	0.77	15,862	3,387	64.10%	0.2704	-0.8465	0.0650	0.0263	0.0011	155	3.95	97	4.05	982	4.00	947	3,776	63.18%	-0.7327	-0.8132	0.0656	0.0261	-0.0032
0.28	216	0.30	30	0.29	2,782	3,477	64.10%	0.1382	-0.5637	0.0433	0.0175	0.0006	157.5	5.95	360	6.15	1,667	6.05	113	3,336	63.18%	-0.8654	-0.5291	0.0432	0.0172	-0.0038
0.10	352	0.11	64	0.11	4,499	24,665	64.10%	0.0596	-0.3027	0.0233	0.0094	0.0002	160	8.30	19	8.50	696	8.40	65	3,088	63.18%	-0.9431	-0.2707	0.0228	0.0091	-0.0041
0.04	261	0.05	214	0.04	1,161	11,705	64.10%	0.0217	-0.1323	0.0102	0.0041	0.0001	162.5	10.70	77	10.90	289	10.80	67	1,700	63.18%	-0.9798	-0.1054	0.0097	0.0039	-0.0044
0.02	153	0.03	120	0.02	2,249	8,835	64.10%	0.0067	-0.0476	0.0037	0.0015	0.00	165	13.20	64	13.40	485	13.30	48	3,703	63.18%	-0.9940	-0.0252	0.0034	0.0014	-0.0045
0.01	303	0.02	104	0.01	359	4,277	64.10%	0.0017	-0.0142	0.0011	0.0004	0.00	167.5	15.65	124	15.95	641	15.80	21	1,081	63.18%	-0.9985	0.0056	0.0010	0.0004	-0.0046
0.01	74	0.02	144	0.01	1,398	8,281	64.10%	0.0004	-0.0035	0.0003	0.0001	0.00	170	18.15	109	18.40	407	18.27	4	122	63.18%	-0.9997	0.0153	0.0002	0.0001	-0.0047
0.01	97	0.02	154	0.01	45	8,847	64.10%	0.0001	-0.0007	0.0001	0.00	0.00	172.5	20.60	776	20.90	76	20.75	8	12	63.18%	-0.9999	0.0179	0.00	0.00	-0.0047
0.01	114	0.02	150	0.01	185	3,877	64.10%	0.00	-0.0001	0.00	0.00	0.00	175	23.20	60	23.40	437	23.30	5	8	63.18%	-1.00	0.0187	0.00	0.00	-0.0048
	-	0.02	131	0.01	164	1,391	64.10%	0.00	0.00	0.00	0.00	0.00	177.5	25.55	13	26.10	20	25.82	1	-	63.18%	-1.00	0.0191	0.00	0.00	-0.0049
	-	0.02	284	0.01	62	2,966	64.10%	0.00	0.00	0.00	0.00	0.00	180	28.05	12	28.60	19	28.32	18	17	63.18%	-1.00	0.0194	0.00	0.00	-0.0049
0.01	77	0.02	176	0.01	31	1,080	64.10%	0.00	0.00	0.00	0.00	0.00	182.5	30.55	14	30.95	15	30.75	2	-	63.18%	-1.00	0.0196	0.00	0.00	-0.0050
	-	0.02	252	0.01	11	3,137	64.10%	0.00	0.00	0.00	0.00	0.00	185	33.00	82	33.45	82	33.23	2	6	63.18%	-1.00	0.0199	0.00	0.00	-0.0051
	-	0.02	301	0.01	121	1,880	45.47%	0.00	0.00	0.00	0.00	0.00	187.5	35.55	29	36.10	10	35.82	1	2	63.18%	-1.00	0.0202	0.00	0.00	-0.0051
	-	0.01	90	0.01	1	3,338	64.10%	0.00	0.00	0.00	0.00	0.00	190	38.05	4	38.60	18	38.32	80	-	63.18%	-1.00	0.0205	0.00	0.00	-0.0052
	-	0.01	20	0.01	3	4,798	64.10%	0.00	0.00	0.00	0.00	0.00	195	43.15	5	43.60	6	43.38	1	-	63.18%	-1.00	0.0211	0.00	0.00	-0.0053
	-	0.01	160	0.01	290	1,336	45.47%	0.00	0.00	0.00	0.00	0.00	200	48.10	18	48.60	10	48.35	257	-	63.18%	-1.00	0.0217	0.00	0.00	-0.0055
	-	0.02	60	0.01	695	1,232	45.47%	0.00	0.00	0.00	0.00	0.00	205	53.05	6	53.60	22	53.32	3	-	63.18%	-1.00	0.0222	0.00	0.00	-0.0056
	-	0.02	42	0.01	193	1,136	45.47%	0.00	0.00	0.00	0.00	0.00	210	58.05	23	58.60	11	58.32	1	-	63.18%	-1.00	0.0228	0.00	0.00	-0.0058
	-	0.01	49	0.01	1	77	45.47%	0.00	0.00	0.00	0.00	0.00	215	63.05	13	63.60	3	63.32	-	-	63.18%	-1.00	0.0234	0.00	0.00	-0.0059
	-	0.01	9,000	0.01	14	176	46.31%	0.00	0.00	0.00	0.00	0.00	220	68.05	4	68.60	3	68.33	-	-	63.18%	-1.00	0.0239	0.00	0.00	-0.0060
	-	0.01	21	0.01	1	13	46.68%	0.00	0.00	0.00	0.00	0.00	225	73.05	6	73.60	3	73.33	1	-	63.18%	-1.00	0.0245	0.00	0.00	-0.0062
	-	0.01	27	0.01	51	88	45.47%	0.00	0.00	0.00	0.00	0.00	230	78.05	4	78.60	3	78.33	-	-	63.18%	-1.00	0.0251	0.00	0.00	-0.0063
	-	0.01	31	0.01	6	8	47.28%	0.00	0.00	0.00	0.00	0.00	235	83.05	4	83.60	3	83.33	-	-	63.18%	-1.00	0.0257	0.00	0.00	-0.0064
	-	0.01	33	0.01	10	12	47.31%	0.00	0.00	0.00	0.00	0.00	240	88.05	4	88.60	3	88.33	-	-	63.18%	-1.00	0.0262	0.00	0.00	-0.0066
	-	0.01	40	0.01	-	-	35.51%	0.00	0.00	0.00	0.00	0.00	245	93.05	4	93.60	3	93.33	-	-	63.18%	-1.00	0.0268	0.00	0.00	-0.0067
	-	0.01	300	0.01	-	-	35.64%	0.00	0.00	0.00	0.00	0.00	250	98.05	4	98.60	3	98.33	1	-	63.18%	-1.00	0.0274	0.00	0.00	-0.0068
	-	0.01	300	0.01	-	-	31.30%	0.00	0.00	0.00	0.00	0.00	255	103.05	3	103.60	3	103.33	-	-	63.18%	-1.00	0.0280	0.00	0.00	-0.0070
	-	0.01	300	0.01	-	-	31.32%	0.00	0.00	0.00	0.00	0.00	260	108.05	3	108.60	19	108.33	-	-	63.18%	-1.00	0.0285	0.00	0.00	-0.0071
	-	0.01	300	0.01	-	-	31.66%	0.00	0.00	0.00	0.00	0.00	265	113.00	19	113.60	23	113.30	-	-	63.18%	-1.00	0.0291	0.00	0.00	-0.0073
	-	0.01	300	0.01	-	-	31.36%	0.00	0.00	0.00	0.00	0.00	270	117.95	19	118.60	14	118.27	1	-	63.18%	-1.00	0.0297	0.00	0.00	-0.0074
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More