Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $179.72 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 90.05 | 93.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 85.05 | 88.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 80.05 | 83.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 75.15 | 78.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 70.15 | 73.95 | 73.40 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 65.10 | 68.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 61.25 | 63.95 | 58.40 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 55.10 | 58.95 | 53.79 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 51.25 | 53.95 | 49.25 | 0.00 | 0.00% | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 47.25 | 48.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 135.00 | 42.25 | 44.00 | 42.07 | -0.58 | -1.36% | 4 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 37.30 | 39.00 | 36.23 | -2.87 | -7.34% | 24 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 32.30 | 34.00 | 31.32 | +1.12 | +3.71% | 26 | 21 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 27.40 | 29.05 | 26.32 | -0.78 | -2.88% | 9 | 21 | 0.61 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 152.50 | 23.20 | 26.55 | 24.45 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.99 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 21.45 | 23.00 | 23.80 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.98 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 157.50 | 18.95 | 21.60 | 20.30 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.97 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 17.40 | 17.95 | 17.75 | -2.10 | -10.58% | 17 | 110 | 0.44 | 0.96 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 162.50 | 14.90 | 15.65 | 14.90 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.94 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 12.65 | 13.15 | 12.60 | -2.70 | -17.65% | 6 | 300 | 0.33 | 0.92 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 167.50 | 10.35 | 10.55 | 10.40 | -1.65 | -13.70% | 43 | 57 | 0.29 | 0.89 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 8.05 | 8.25 | 8.10 | -2.35 | -22.49% | 24 | 489 | 0.27 | 0.85 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 172.50 | 5.95 | 7.10 | 5.95 | -1.95 | -24.69% | 54 | 166 | 0.25 | 0.78 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 4.10 | 4.20 | 4.13 | -1.62 | -28.18% | 599 | 1,977 | 0.24 | 0.67 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 177.50 | 2.58 | 2.63 | 2.61 | -1.29 | -33.08% | 6,004 | 2,401 | 0.23 | 0.51 | 0.07 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 1.49 | 1.55 | 1.55 | -0.93 | -37.50% | 1,676 | 4,232 | 0.23 | 0.36 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 182.50 | 0.79 | 0.85 | 0.80 | -0.58 | -42.03% | 856 | 1,641 | 0.23 | 0.23 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.40 | 0.44 | 0.41 | -0.29 | -41.43% | 1,132 | 3,717 | 0.23 | 0.14 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 187.50 | 0.20 | 0.22 | 0.18 | -0.15 | -45.46% | 309 | 2,642 | 0.23 | 0.08 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.10 | 0.14 | 0.10 | -0.08 | -44.45% | 89 | 3,289 | 0.25 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 192.50 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 14 | 111 | 0.27 | 0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 30 | 1,103 | 0.28 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 197.50 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 53 | 1,086 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 507 | 0.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 69 | 0.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 18 | 218 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 6 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 321 | 0.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 580 | 121 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 5 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 645 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 8 | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 16 | 290 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 148 | 235 | 0.48 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 152.50 | 0.05 | 0.09 | 0.07 | +0.01 | +16.67% | 3 | 1 | 0.46 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.07 | 0.11 | 0.09 | +0.02 | +28.58% | 24 | 504 | 0.43 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 157.50 | 0.09 | 0.13 | 0.10 | +0.01 | +11.12% | 9 | 47 | 0.40 | -0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.12 | 0.15 | 0.14 | +0.04 | +40.00% | 59 | 856 | 0.37 | -0.04 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 162.50 | 0.16 | 0.20 | 0.19 | +0.06 | +46.16% | 52 | 38 | 0.34 | -0.06 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.22 | 0.26 | 0.25 | +0.10 | +66.67% | 272 | 1,393 | 0.31 | -0.08 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 167.50 | 0.33 | 0.37 | 0.37 | +0.17 | +85.00% | 112 | 250 | 0.29 | -0.11 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.53 | 0.57 | 0.55 | +0.26 | +89.66% | 8,814 | 4,661 | 0.27 | -0.15 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 172.50 | 0.88 | 0.94 | 0.95 | +0.50 | +111.12% | 763 | 3,723 | 0.25 | -0.22 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 1.49 | 1.57 | 1.54 | +0.72 | +87.81% | 1,143 | 3,359 | 0.24 | -0.33 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 177.50 | 2.26 | 2.55 | 2.46 | +1.09 | +79.57% | 513 | 569 | 0.23 | -0.49 | 0.07 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 3.85 | 4.00 | 3.85 | +1.30 | +50.98% | 679 | 6,019 | 0.22 | -0.64 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 182.50 | 4.70 | 6.85 | 5.90 | +2.25 | +61.65% | 19 | 339 | 0.22 | -0.77 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 7.80 | 8.20 | 8.05 | +1.70 | +26.78% | 5 | 245 | 0.23 | -0.86 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 187.50 | 9.90 | 11.50 | 10.20 | +0.70 | +7.37% | 2 | 31 | 0.30 | -0.92 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 12.40 | 12.95 | 13.70 | +2.90 | +26.86% | 2 | 30 | 0.33 | -0.96 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 192.50 | 14.95 | 15.40 | 16.25 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.98 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 16.45 | 19.55 | 17.25 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 197.50 | 19.95 | 22.50 | 20.20 | +2.55 | +14.45% | 1 | 3 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 22.35 | 25.00 | 26.05 | 0.00 | 0.00% | 0 | 3 | 0.51 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 24.85 | 27.50 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 27.35 | 30.00 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 32.35 | 35.00 | 32.22 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 37.35 | 40.00 | 38.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 42.35 | 45.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 225.00 | 47.35 | 50.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 52.35 | 55.00 | 52.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 57.35 | 60.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 62.35 | 65.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 67.35 | 70.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 72.35 | 75.00 | 73.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |