Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $162.93 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 87.85 | 88.35 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 80.00 | 82.85 | 83.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 85.00 | 77.85 | 78.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 90.00 | 72.85 | 73.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 95.00 | 67.90 | 68.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 100.00 | 62.90 | 63.55 | 63.67 | -3.60 | -5.36% | 3 | 8 | 1.26 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 105.00 | 57.90 | 58.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 110.00 | 52.90 | 53.55 | 56.90 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:58 PM EST |
| 115.00 | 47.95 | 48.60 | 48.40 | +0.95 | +2.01% | 1 | 3 | 0.95 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 120.00 | 43.00 | 43.60 | 43.70 | 0.00 | 0.00% | 0 | 32 | 0.82 | 1.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:58 PM EST |
| 125.00 | 38.05 | 38.65 | 40.47 | 0.00 | 0.00% | 0 | 47 | 0.76 | 1.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 130.00 | 32.95 | 33.60 | 33.40 | -2.83 | -7.82% | 80 | 15 | 0.66 | 0.99 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 135.00 | 28.20 | 28.80 | 28.55 | -1.55 | -5.15% | 2 | 6 | 0.45 | 0.98 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 140.00 | 23.40 | 23.95 | 25.03 | 0.00 | 0.00% | 0 | 413 | 0.44 | 0.95 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 145.00 | 18.70 | 18.95 | 19.42 | -0.63 | -3.15% | 2 | 19 | 0.42 | 0.91 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 150.00 | 14.25 | 14.50 | 14.67 | -1.53 | -9.45% | 28 | 153 | 0.41 | 0.85 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 152.50 | 12.15 | 12.45 | 12.95 | -1.06 | -7.57% | 3 | 24 | 0.41 | 0.80 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 155.00 | 10.15 | 10.50 | 10.67 | -0.89 | -7.70% | 32 | 561 | 0.40 | 0.75 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 157.50 | 8.55 | 8.85 | 9.18 | -0.87 | -8.66% | 22 | 254 | 0.40 | 0.69 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 160.00 | 7.00 | 7.20 | 7.10 | -1.50 | -17.45% | 176 | 1,917 | 0.40 | 0.62 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 162.50 | 5.60 | 5.75 | 5.70 | -1.28 | -18.34% | 342 | 134 | 0.40 | 0.54 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 165.00 | 4.55 | 4.60 | 4.56 | -1.09 | -19.30% | 1,672 | 2,837 | 0.40 | 0.47 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 167.50 | 3.50 | 3.65 | 3.56 | -0.91 | -20.36% | 522 | 776 | 0.40 | 0.39 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 170.00 | 2.69 | 2.75 | 2.72 | -0.72 | -20.93% | 1,998 | 3,408 | 0.40 | 0.33 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 172.50 | 1.96 | 2.10 | 2.05 | -0.56 | -21.46% | 1,312 | 334 | 0.40 | 0.27 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 175.00 | 1.50 | 1.57 | 1.50 | -0.45 | -23.08% | 747 | 3,198 | 0.40 | 0.22 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 177.50 | 0.98 | 1.15 | 1.12 | -0.32 | -22.23% | 223 | 1,001 | 0.40 | 0.17 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 180.00 | 0.80 | 0.84 | 0.81 | -0.19 | -19.00% | 707 | 2,491 | 0.40 | 0.13 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 182.50 | 0.57 | 0.61 | 0.59 | -0.17 | -22.37% | 34 | 117 | 0.41 | 0.10 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 185.00 | 0.42 | 0.45 | 0.42 | -0.13 | -23.64% | 69 | 1,514 | 0.41 | 0.08 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 187.50 | 0.30 | 0.34 | 0.32 | -0.06 | -15.79% | 10 | 135 | 0.42 | 0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 190.00 | 0.19 | 0.29 | 0.23 | -0.06 | -20.69% | 120 | 628 | 0.42 | 0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 195.00 | 0.11 | 0.18 | 0.15 | -0.01 | -6.25% | 8 | 189 | 0.44 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 200.00 | 0.08 | 0.12 | 0.09 | -0.03 | -25.00% | 8 | 442 | 0.47 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 205.00 | 0.03 | 0.10 | 0.07 | -0.03 | -30.00% | 4 | 28 | 0.48 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 210.00 | 0.02 | 0.09 | 0.05 | +0.01 | +25.00% | 4 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 215.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:58 PM EST |
| 225.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 102 | 0.60 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.02 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.04 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.04 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.02 | 9/17/2024 | 10/17/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.02 | 9/18/2024 | 10/17/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:58 PM EST |
| 115.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 16 | 0.68 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 120.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.65 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 125.00 | 0.04 | 0.22 | 0.08 | -0.02 | -20.00% | 4 | 209 | 0.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 130.00 | 0.10 | 0.16 | 0.13 | +0.01 | +8.34% | 5 | 290 | 0.56 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 135.00 | 0.16 | 0.20 | 0.18 | 0.00 | 0.00% | 6 | 1,043 | 0.50 | -0.02 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 140.00 | 0.26 | 0.30 | 0.28 | 0.00 | 0.00% | 59 | 671 | 0.46 | -0.05 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 145.00 | 0.51 | 0.62 | 0.56 | +0.12 | +27.28% | 122 | 3,431 | 0.43 | -0.09 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 150.00 | 1.01 | 1.12 | 1.07 | +0.25 | +30.49% | 268 | 1,200 | 0.42 | -0.15 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 152.50 | 1.47 | 1.55 | 1.50 | +0.33 | +28.21% | 239 | 681 | 0.41 | -0.20 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 155.00 | 2.00 | 2.10 | 2.12 | +0.48 | +29.27% | 230 | 1,746 | 0.41 | -0.25 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 157.50 | 2.75 | 3.00 | 2.81 | +0.53 | +23.25% | 107 | 151 | 0.41 | -0.31 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 160.00 | 3.55 | 3.90 | 3.75 | +0.75 | +25.00% | 1,769 | 1,231 | 0.41 | -0.38 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 162.50 | 4.85 | 5.10 | 4.97 | +0.92 | +22.72% | 289 | 1,306 | 0.41 | -0.46 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 165.00 | 6.10 | 6.35 | 6.33 | +1.18 | +22.92% | 497 | 2,034 | 0.41 | -0.53 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 167.50 | 7.45 | 7.85 | 7.42 | +1.01 | +15.76% | 58 | 28 | 0.41 | -0.61 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 170.00 | 9.30 | 9.55 | 9.25 | +1.37 | +17.39% | 23 | 333 | 0.40 | -0.67 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 172.50 | 11.15 | 11.35 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.73 | 0.02 | -0.15 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 175.00 | 13.05 | 13.35 | 12.85 | +1.75 | +15.77% | 3 | 33 | 0.40 | -0.78 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 177.50 | 15.20 | 15.45 | 12.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.83 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 180.00 | 17.35 | 17.75 | 16.70 | +2.52 | +17.78% | 23 | 20 | 0.39 | -0.87 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 182.50 | 19.60 | 19.95 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.08 | 10/17/2024 3:59:58 PM EST | |||
| 185.00 | 21.90 | 22.40 | 22.05 | +1.55 | +7.57% | 2 | 12 | 0.45 | -0.92 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 187.50 | 24.35 | 24.75 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.05 | 10/17/2024 3:59:58 PM EST | |||
| 190.00 | 26.70 | 27.40 | 24.70 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.96 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 195.00 | 31.75 | 32.40 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 200.00 | 36.70 | 37.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 205.00 | 41.75 | 42.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 210.00 | 46.70 | 47.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 215.00 | 51.75 | 52.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 220.00 | 56.75 | 57.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 225.00 | 61.70 | 62.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 230.00 | 66.70 | 67.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 235.00 | 71.70 | 72.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 240.00 | 76.75 | 77.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 245.00 | 81.70 | 82.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 250.00 | 86.70 | 87.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 255.00 | 91.75 | 92.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 260.00 | 96.75 | 97.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |