Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $164.07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.05 | 91.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 80.00 | 83.90 | 86.55 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 85.00 | 79.30 | 81.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 90.00 | 74.80 | 76.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 95.00 | 69.30 | 71.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 100.00 | 64.05 | 66.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 105.00 | 60.00 | 61.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 110.00 | 54.65 | 57.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 115.00 | 48.75 | 51.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 120.00 | 45.35 | 46.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 125.00 | 40.45 | 41.15 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 130.00 | 35.10 | 36.20 | 36.52 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.04 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 135.00 | 30.65 | 31.40 | % | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 140.00 | 26.10 | 26.40 | 25.35 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.93 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 145.00 | 21.60 | 21.80 | 20.71 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.89 | 0.01 | -0.07 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 150.00 | 17.30 | 17.55 | 17.90 | +0.40 | +2.29% | 1 | 5 | 0.34 | 0.84 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 155.00 | 13.40 | 13.65 | 12.80 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.76 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 160.00 | 10.00 | 10.20 | 10.20 | +0.80 | +8.52% | 32 | 61 | 0.33 | 0.66 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 165.00 | 7.15 | 7.30 | 7.31 | +0.56 | +8.30% | 109 | 302 | 0.32 | 0.54 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 170.00 | 4.90 | 5.00 | 5.08 | +0.43 | +9.25% | 162 | 180 | 0.32 | 0.43 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 175.00 | 3.20 | 3.30 | 3.15 | +0.19 | +6.42% | 35 | 174 | 0.32 | 0.32 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 180.00 | 2.03 | 2.09 | 2.08 | +0.26 | +14.29% | 485 | 259 | 0.31 | 0.22 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 185.00 | 1.22 | 1.28 | 1.21 | +0.11 | +10.00% | 49 | 126 | 0.31 | 0.15 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 190.00 | 0.74 | 0.78 | 0.76 | +0.11 | +16.93% | 28 | 47 | 0.32 | 0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 195.00 | 0.44 | 0.48 | 0.43 | +0.04 | +10.26% | 44 | 57 | 0.32 | 0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 200.00 | 0.25 | 0.31 | 0.30 | +0.07 | +30.44% | 3 | 48 | 0.33 | 0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 205.00 | 0.16 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.03 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 210.00 | 0.10 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 215.00 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 220.00 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 225.00 | 0.02 | 0.06 | 0.06 | -0.02 | -25.00% | 2 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 230.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 235.00 | 0.00 | 0.06 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 245.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 250.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 255.00 | 0.00 | 0.04 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 260.00 | 0.00 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 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 | 0.93 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.06 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 105.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 110.00 | 0.05 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 115.00 | 0.07 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 120.00 | 0.11 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 125.00 | 0.17 | 0.23 | 0.19 | -0.02 | -9.53% | 2 | 18 | 0.45 | -0.02 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 130.00 | 0.25 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 33 | 0.42 | -0.03 | 0.00 | -0.04 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 135.00 | 0.36 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.05 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 140.00 | 0.61 | 0.66 | 0.64 | -0.04 | -5.89% | 4 | 39 | 0.37 | -0.07 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 145.00 | 1.00 | 1.06 | 1.07 | -0.01 | -0.93% | 17 | 211 | 0.35 | -0.11 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 150.00 | 1.68 | 1.75 | 1.74 | -0.09 | -4.92% | 29 | 157 | 0.34 | -0.16 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 155.00 | 2.76 | 2.84 | 2.89 | -0.12 | -3.99% | 8 | 186 | 0.33 | -0.24 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 160.00 | 4.30 | 4.45 | 4.70 | +0.10 | +2.18% | 30 | 347 | 0.33 | -0.34 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 165.00 | 6.50 | 6.65 | 6.75 | -0.15 | -2.18% | 376 | 644 | 0.32 | -0.46 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 170.00 | 9.25 | 9.45 | 8.84 | -0.96 | -9.80% | 1 | 20 | 0.32 | -0.57 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 175.00 | 12.55 | 12.80 | 13.24 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.68 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 180.00 | 16.45 | 17.00 | 16.36 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.78 | 0.02 | -0.07 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 185.00 | 20.70 | 20.95 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.85 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 190.00 | 25.00 | 25.80 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 195.00 | 28.35 | 31.20 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 200.00 | 33.15 | 37.05 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 205.00 | 38.15 | 42.10 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 210.00 | 43.50 | 47.05 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 215.00 | 48.25 | 52.05 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 220.00 | 53.15 | 57.05 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 225.00 | 58.15 | 62.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 230.00 | 63.15 | 67.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 235.00 | 68.35 | 72.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 240.00 | 73.20 | 77.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 245.00 | 78.20 | 82.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 250.00 | 83.50 | 86.95 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 255.00 | 88.15 | 92.05 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 260.00 | 93.25 | 97.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |