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 | 90.15 | 94.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 85.15 | 89.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 80.20 | 84.05 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 75.20 | 79.05 | 80.80 | 0.00 | 0.00% | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 70.25 | 74.05 | 73.49 | 0.00 | 0.00% | 0 | 100 | 1.27 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 66.25 | 69.05 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 60.20 | 64.10 | 62.25 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 55.30 | 59.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 50.25 | 54.10 | 49.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 45.25 | 49.15 | 44.37 | 0.00 | 0.00% | 0 | 8 | 0.84 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 40.30 | 44.15 | 37.13 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 35.50 | 39.20 | 40.97 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 31.45 | 34.25 | 29.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.04 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 25.50 | 29.30 | 30.10 | 0.00 | 0.00% | 0 | 68 | 0.49 | 0.98 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 152.50 | 24.05 | 26.85 | 24.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 22.50 | 24.40 | 22.05 | -2.70 | -10.91% | 3 | 25 | 0.35 | 0.96 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 157.50 | 19.10 | 20.80 | 20.55 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.95 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 17.60 | 18.35 | 19.44 | 0.00 | 0.00% | 0 | 174 | 0.35 | 0.93 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 162.50 | 14.40 | 15.85 | 16.05 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.91 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 13.15 | 13.55 | 12.34 | -2.51 | -16.91% | 2 | 79 | 0.30 | 0.89 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 167.50 | 10.90 | 11.20 | 11.00 | -1.35 | -10.94% | 7 | 38 | 0.28 | 0.86 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 8.80 | 9.00 | 8.85 | -1.45 | -14.08% | 23 | 256 | 0.26 | 0.81 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 172.50 | 5.85 | 7.00 | 6.30 | -1.95 | -23.64% | 167 | 100 | 0.25 | 0.74 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 5.10 | 5.25 | 5.15 | -1.50 | -22.56% | 182 | 588 | 0.25 | 0.64 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 177.50 | 3.60 | 3.80 | 3.65 | -1.20 | -24.75% | 82 | 61 | 0.24 | 0.52 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 2.48 | 2.58 | 2.53 | -0.95 | -27.30% | 385 | 2,145 | 0.24 | 0.41 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 182.50 | 1.61 | 1.70 | 1.65 | -0.64 | -27.95% | 53 | 110 | 0.23 | 0.30 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 1.00 | 1.07 | 1.05 | -0.54 | -33.97% | 150 | 2,232 | 0.23 | 0.22 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 187.50 | 0.60 | 0.65 | 0.56 | -0.36 | -39.13% | 17 | 79 | 0.23 | 0.15 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.36 | 0.40 | 0.36 | -0.18 | -33.34% | 115 | 2,373 | 0.24 | 0.10 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 192.50 | 0.22 | 0.25 | 0.20 | -0.11 | -35.49% | 222 | 462 | 0.24 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.15 | 0.19 | 0.16 | -0.06 | -27.28% | 10 | 742 | 0.26 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 197.50 | 0.08 | 0.14 | 0.09 | -0.03 | -25.00% | 4 | 24 | 0.26 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.05 | 0.11 | 0.07 | -0.01 | -12.50% | 12 | 644 | 0.28 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 113 | 0.30 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 50 | 141 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 414 | 0.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 401 | 0.42 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 245.00 | 0.00 | 0.04 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.04 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 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 | 0.59 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.59 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.23 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 12 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.01 | 0.06 | 0.04 | -0.01 | -20.00% | 10 | 3 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 480 | 0.50 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.06 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 296 | 0.45 | -0.01 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.10 | 0.55 | 0.11 | -0.01 | -8.34% | 3 | 108 | 0.41 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 152.50 | 0.13 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.03 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.16 | 0.20 | 0.21 | +0.09 | +75.00% | 50 | 126 | 0.36 | -0.04 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 157.50 | 0.21 | 0.86 | 0.20 | % | 1 | 0 | 0.35 | -0.05 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 160.00 | 0.28 | 0.32 | 0.30 | +0.11 | +57.90% | 33 | 364 | 0.33 | -0.07 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 162.50 | 0.37 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.09 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.51 | 0.55 | 0.64 | +0.32 | +100.00% | 24 | 429 | 0.29 | -0.11 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 167.50 | 0.72 | 0.78 | 0.80 | +0.35 | +77.78% | 22 | 234 | 0.27 | -0.14 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.87 | 1.10 | 1.05 | +0.44 | +72.14% | 80 | 533 | 0.26 | -0.19 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 172.50 | 1.18 | 1.84 | 1.69 | +0.59 | +53.64% | 30 | 20 | 0.25 | -0.26 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 2.32 | 2.43 | 2.50 | +1.04 | +71.24% | 41 | 480 | 0.24 | -0.36 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 177.50 | 2.87 | 3.50 | 3.42 | +1.04 | +43.70% | 56 | 112 | 0.24 | -0.48 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 4.65 | 4.85 | 4.75 | +1.37 | +40.54% | 88 | 503 | 0.23 | -0.59 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 182.50 | 6.30 | 6.50 | 6.45 | +1.29 | +25.00% | 2 | 18 | 0.23 | -0.70 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 7.80 | 8.65 | 9.43 | +2.58 | +37.67% | 1 | 279 | 0.24 | -0.78 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 187.50 | 10.15 | 12.80 | 10.60 | -0.55 | -4.94% | 2 | 3 | 0.22 | -0.85 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 12.35 | 13.00 | 12.95 | 0.00 | 0.00% | 0 | 94 | 0.24 | -0.90 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 192.50 | 13.80 | 15.50 | % | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 195.00 | 17.25 | 18.00 | 16.85 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.96 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 197.50 | 20.00 | 20.50 | 17.95 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 22.35 | 23.00 | 16.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.98 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 27.25 | 30.00 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 210.00 | 32.25 | 35.00 | 29.04 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 37.30 | 40.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 42.30 | 45.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 225.00 | 47.25 | 50.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 52.25 | 55.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 235.00 | 57.25 | 60.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 61.30 | 65.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 66.30 | 70.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 71.30 | 75.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |