Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $165.80 as of 10/22/2024 2:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.15 | 84.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 90.00 | 75.20 | 79.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 95.00 | 70.00 | 74.25 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 100.00 | 65.25 | 69.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 105.00 | 60.30 | 64.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 110.00 | 55.35 | 59.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 115.00 | 50.45 | 54.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 120.00 | 45.50 | 49.30 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 125.00 | 40.30 | 44.45 | 42.25 | +1.60 | +3.94% | 4 | 1 | 0.76 | 0.98 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 130.00 | 35.40 | 39.55 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 135.00 | 30.55 | 34.70 | 31.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.05 | 10/11/2024 | 10/22/2024 1:58:49 PM EST |
| 140.00 | 27.05 | 28.50 | 26.99 | +0.20 | +0.75% | 3 | 12 | 0.39 | 0.93 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 145.00 | 23.05 | 23.35 | 22.40 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.90 | 0.01 | -0.07 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 150.00 | 18.70 | 18.95 | 17.90 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.85 | 0.01 | -0.08 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 155.00 | 14.65 | 14.85 | 15.25 | +0.93 | +6.50% | 1 | 2 | 0.34 | 0.78 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 160.00 | 11.10 | 11.25 | 11.15 | +0.63 | +5.99% | 62 | 23 | 0.33 | 0.69 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 165.00 | 8.05 | 8.20 | 8.27 | +0.67 | +8.82% | 59 | 163 | 0.32 | 0.58 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 170.00 | 5.60 | 5.70 | 5.77 | +0.47 | +8.87% | 34 | 293 | 0.32 | 0.46 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 175.00 | 3.70 | 3.85 | 3.80 | +0.35 | +10.15% | 24 | 163 | 0.31 | 0.35 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 180.00 | 2.35 | 2.44 | 2.34 | +0.22 | +10.38% | 99 | 144 | 0.31 | 0.25 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 185.00 | 1.44 | 1.51 | 1.54 | +0.25 | +19.38% | 33 | 96 | 0.31 | 0.17 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 190.00 | 0.85 | 0.91 | 0.94 | +0.17 | +22.08% | 168 | 67 | 0.31 | 0.11 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 195.00 | 0.51 | 0.56 | 0.50 | +0.05 | +11.12% | 45 | 131 | 0.31 | 0.08 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 200.00 | 0.29 | 0.35 | 0.32 | +0.05 | +18.52% | 2 | 319 | 0.32 | 0.05 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 205.00 | 0.17 | 0.24 | 0.20 | 0.00 | 0.00% | 1 | 6 | 0.33 | 0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 210.00 | 0.12 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 213 | 0.34 | 0.02 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 215.00 | 0.07 | 0.13 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 220.00 | 0.06 | 0.10 | 0.06 | 0.00 | 0.00% | 1 | 28 | 0.37 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 225.00 | 0.02 | 0.08 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 230.00 | 0.00 | 0.07 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 235.00 | 0.00 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 100.00 | 0.00 | 0.07 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 105.00 | 0.02 | 0.09 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 110.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:49 PM EST |
| 115.00 | 0.05 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 120.00 | 0.10 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.01 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 125.00 | 0.14 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.02 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 130.00 | 0.21 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.03 | 0.00 | -0.04 | 10/15/2024 | 10/22/2024 1:58:49 PM EST |
| 135.00 | 0.31 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 247 | 0.40 | -0.04 | 0.00 | -0.05 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 140.00 | 0.52 | 0.56 | 0.55 | -0.02 | -3.51% | 3 | 58 | 0.37 | -0.07 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 145.00 | 0.84 | 0.92 | 0.87 | -0.06 | -6.46% | 8 | 108 | 0.35 | -0.10 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 150.00 | 1.41 | 1.47 | 1.53 | +0.01 | +0.66% | 40 | 133 | 0.34 | -0.15 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 155.00 | 2.33 | 2.41 | 2.39 | -0.11 | -4.40% | 81 | 140 | 0.33 | -0.22 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 160.00 | 3.70 | 3.85 | 3.93 | -0.12 | -2.97% | 633 | 64 | 0.33 | -0.31 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 165.00 | 5.65 | 5.85 | 5.80 | -0.25 | -4.14% | 76 | 139 | 0.32 | -0.42 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 170.00 | 8.25 | 8.45 | 8.52 | -0.23 | -2.63% | 4 | 23 | 0.32 | -0.54 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 175.00 | 11.40 | 11.60 | % | 0 | 0 | 0.31 | -0.65 | 0.02 | -0.09 | 10/22/2024 1:58:49 PM EST | |||
| 180.00 | 14.90 | 15.30 | % | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.07 | 10/22/2024 1:58:49 PM EST | |||
| 185.00 | 19.15 | 19.50 | % | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.06 | 10/22/2024 1:58:49 PM EST | |||
| 190.00 | 23.60 | 24.00 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 195.00 | 26.55 | 30.70 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 200.00 | 31.35 | 35.60 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 205.00 | 36.30 | 40.40 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 210.00 | 41.35 | 45.40 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 215.00 | 46.35 | 50.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 220.00 | 51.35 | 55.40 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 225.00 | 56.35 | 60.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 230.00 | 61.35 | 65.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 235.00 | 66.35 | 70.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST |