Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $164.51 as of 10/17/2024 8:58:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.35 | 85.05 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 85.00 | 79.45 | 80.05 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 90.00 | 73.40 | 75.05 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 95.00 | 68.45 | 70.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 100.00 | 63.45 | 66.95 | 65.10 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 3:59:55 PM EST |
| 105.00 | 58.45 | 60.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 110.00 | 54.40 | 55.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 115.00 | 49.55 | 50.15 | 50.08 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 120.00 | 43.55 | 47.05 | 41.59 | 0.00 | 0.00% | 0 | 11 | 0.89 | 1.00 | 0.00 | -0.02 | 9/17/2024 | 10/17/2024 3:59:55 PM EST |
| 125.00 | 38.60 | 40.20 | 39.75 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | -0.03 | 9/20/2024 | 10/17/2024 3:59:55 PM EST |
| 130.00 | 33.65 | 36.25 | 34.17 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.04 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 135.00 | 29.70 | 30.20 | 32.01 | +2.04 | +6.81% | 10 | 31 | 0.63 | 0.98 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 140.00 | 24.75 | 25.35 | 25.70 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.96 | 0.01 | -0.07 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 145.00 | 20.10 | 20.45 | 20.46 | -1.59 | -7.22% | 3 | 22 | 0.43 | 0.93 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 150.00 | 15.50 | 15.90 | 17.10 | -0.61 | -3.45% | 14 | 93 | 0.41 | 0.87 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 152.50 | 13.55 | 13.75 | 16.22 | +0.52 | +3.32% | 2 | 1 | 0.41 | 0.84 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 155.00 | 11.20 | 11.75 | 11.65 | -2.24 | -16.13% | 12 | 112 | 0.40 | 0.79 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 157.50 | 9.70 | 9.90 | 9.89 | -1.98 | -16.69% | 3 | 1 | 0.40 | 0.73 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 160.00 | 7.85 | 8.20 | 8.29 | -1.16 | -12.28% | 182 | 291 | 0.40 | 0.66 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 162.50 | 6.55 | 6.75 | 6.74 | -1.09 | -13.93% | 33 | 37 | 0.40 | 0.59 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 165.00 | 4.55 | 5.40 | 5.26 | -1.19 | -18.45% | 299 | 1,927 | 0.40 | 0.52 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 167.50 | 4.10 | 4.45 | 4.12 | -1.13 | -21.53% | 1,100 | 2,309 | 0.40 | 0.44 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 170.00 | 3.15 | 3.30 | 3.21 | -0.84 | -20.75% | 3,178 | 3,022 | 0.40 | 0.37 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 172.50 | 2.38 | 2.52 | 2.44 | -0.61 | -20.00% | 325 | 136 | 0.40 | 0.30 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 175.00 | 1.60 | 1.90 | 1.80 | -0.49 | -21.40% | 381 | 1,622 | 0.40 | 0.25 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 177.50 | 1.12 | 1.38 | 1.37 | -0.38 | -21.72% | 113 | 185 | 0.40 | 0.19 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 180.00 | 0.76 | 1.01 | 0.96 | -0.30 | -23.81% | 3,877 | 1,980 | 0.40 | 0.15 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 182.50 | 0.66 | 0.75 | 0.71 | -0.17 | -19.32% | 28 | 153 | 0.40 | 0.12 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 185.00 | 0.51 | 0.55 | 0.52 | -0.14 | -21.22% | 61 | 2,165 | 0.40 | 0.09 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 187.50 | 0.37 | 0.41 | 0.39 | -0.10 | -20.41% | 107 | 122 | 0.41 | 0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 190.00 | 0.28 | 0.31 | 0.30 | -0.06 | -16.67% | 28 | 832 | 0.42 | 0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 195.00 | 0.14 | 0.20 | 0.17 | -0.03 | -15.00% | 29 | 308 | 0.43 | 0.03 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 200.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 67 | 339 | 0.45 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 205.00 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 7 | 166 | 0.46 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 210.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 215.00 | 0.01 | 0.06 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.04 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.03 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | % | 1 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 100.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 10/17/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.02 | 9/25/2024 | 10/17/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 801 | 0.81 | 0.00 | 0.00 | -0.02 | 9/23/2024 | 10/17/2024 3:59:55 PM EST |
| 115.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 120.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 125.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.60 | 0.00 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 130.00 | 0.09 | 0.14 | 0.11 | 0.00 | 0.00% | 8 | 765 | 0.56 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 135.00 | 0.12 | 0.16 | 0.15 | -0.02 | -11.77% | 27 | 218 | 0.50 | -0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 140.00 | 0.21 | 0.28 | 0.25 | +0.01 | +4.17% | 29 | 282 | 0.47 | -0.04 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 145.00 | 0.42 | 0.46 | 0.42 | +0.03 | +7.70% | 70 | 285 | 0.44 | -0.07 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 150.00 | 0.84 | 1.00 | 0.85 | +0.16 | +23.19% | 254 | 2,794 | 0.42 | -0.13 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 152.50 | 1.20 | 1.25 | 1.19 | +0.21 | +21.43% | 68 | 106 | 0.41 | -0.16 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 155.00 | 1.54 | 1.80 | 1.73 | +0.38 | +28.15% | 184 | 1,071 | 0.41 | -0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 157.50 | 2.35 | 2.48 | 2.39 | +0.54 | +29.19% | 43 | 129 | 0.41 | -0.27 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 160.00 | 3.15 | 3.30 | 3.22 | +0.71 | +28.29% | 309 | 841 | 0.40 | -0.34 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 162.50 | 4.15 | 4.30 | 4.00 | +0.65 | +19.41% | 39 | 44 | 0.41 | -0.41 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 165.00 | 5.30 | 5.50 | 5.40 | +0.87 | +19.21% | 145 | 1,655 | 0.40 | -0.48 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 167.50 | 6.65 | 7.05 | 6.65 | +1.05 | +18.75% | 18 | 93 | 0.40 | -0.56 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 170.00 | 8.20 | 8.60 | 7.65 | +0.52 | +7.30% | 43 | 123 | 0.40 | -0.63 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 172.50 | 9.90 | 10.15 | 10.01 | +1.56 | +18.47% | 10 | 2 | 0.40 | -0.70 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 175.00 | 11.75 | 12.00 | 11.89 | +1.44 | +13.78% | 1 | 71 | 0.39 | -0.75 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 177.50 | 13.80 | 14.05 | 12.76 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.81 | 0.02 | -0.13 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 180.00 | 15.80 | 16.30 | 15.90 | +1.30 | +8.91% | 17 | 9 | 0.39 | -0.85 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 182.50 | 18.05 | 18.55 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.09 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 20.40 | 20.75 | 18.80 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.91 | 0.01 | -0.07 | 10/2/2024 | 10/17/2024 3:59:55 PM EST |
| 187.50 | 20.90 | 23.30 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 23.30 | 26.95 | 24.30 | -5.08 | -17.30% | 1 | 0 | 0.50 | -0.95 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 195.00 | 28.30 | 31.85 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 200.00 | 33.30 | 36.85 | 44.62 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 9/12/2024 | 10/17/2024 3:59:55 PM EST |
| 205.00 | 38.30 | 41.85 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 210.00 | 43.30 | 46.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 215.00 | 48.30 | 51.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 220.00 | 53.30 | 56.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 225.00 | 58.30 | 61.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 230.00 | 63.30 | 66.85 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 235.00 | 68.30 | 71.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |