Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $178.12 as of 11/20/2024 4:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 100.85 | 101.45 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 95.85 | 96.45 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 90.85 | 91.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 85.85 | 86.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 80.90 | 81.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 75.90 | 76.50 | 75.83 | 0.00 | 0.00% | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 70.90 | 71.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 65.90 | 66.55 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 60.05 | 61.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 120.00 | 55.95 | 56.60 | 52.38 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 50.95 | 51.60 | 56.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 46.00 | 46.65 | 42.25 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 41.00 | 41.65 | 44.58 | 0.00 | 0.00% | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 36.05 | 36.70 | 34.90 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 31.10 | 32.70 | 29.75 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.99 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 26.20 | 26.75 | 26.07 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.97 | 0.00 | -0.06 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 21.90 | 25.45 | 22.85 | -1.80 | -7.31% | 1 | 2 | 0.43 | 0.96 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 21.20 | 21.75 | 19.75 | -3.95 | -16.67% | 7 | 30 | 0.40 | 0.95 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 18.90 | 19.40 | 18.65 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.93 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 16.40 | 16.90 | 15.59 | -3.96 | -20.26% | 5 | 85 | 0.30 | 0.91 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 12.10 | 14.75 | 13.20 | -0.45 | -3.30% | 7 | 1 | 0.28 | 0.89 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 11.90 | 12.15 | 14.01 | 0.00 | 0.00% | 0 | 636 | 0.28 | 0.86 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 9.70 | 10.00 | 9.16 | -2.54 | -21.71% | 17 | 13 | 0.27 | 0.83 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 7.70 | 7.85 | 7.68 | -1.79 | -18.91% | 51 | 482 | 0.26 | 0.78 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 5.85 | 6.00 | 5.80 | -2.05 | -26.12% | 71 | 220 | 0.25 | 0.70 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 4.25 | 4.40 | 4.35 | -1.22 | -21.91% | 731 | 1,519 | 0.24 | 0.58 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 177.50 | 2.95 | 3.10 | 2.94 | -1.01 | -25.57% | 214 | 168 | 0.24 | 0.46 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 1.96 | 2.02 | 2.00 | -0.70 | -25.93% | 1,335 | 1,948 | 0.23 | 0.34 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 182.50 | 1.24 | 1.51 | 1.04 | -0.73 | -41.25% | 394 | 285 | 0.23 | 0.25 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 0.75 | 1.00 | 0.79 | -0.31 | -28.19% | 291 | 3,041 | 0.23 | 0.18 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 187.50 | 0.45 | 0.70 | 0.39 | -0.27 | -40.91% | 114 | 456 | 0.24 | 0.12 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 0.27 | 0.45 | 0.28 | -0.13 | -31.71% | 648 | 4,423 | 0.24 | 0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 192.50 | 0.17 | 0.20 | 0.16 | -0.08 | -33.34% | 40 | 23 | 0.25 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 72 | 1,537 | 0.26 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 40 | 3,311 | 0.29 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 245.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.04 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.03 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.02 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.03 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.03 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.03 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.03 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 131 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 96 | 0.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 77 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 160 | 0.49 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 0.08 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 146 | 0.45 | -0.01 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.15 | 0.18 | 0.15 | +0.04 | +36.37% | 36 | 738 | 0.41 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 0.16 | 0.21 | 0.18 | % | 11 | 0 | 0.39 | -0.04 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 155.00 | 0.19 | 0.25 | 0.23 | +0.09 | +64.29% | 5 | 1,243 | 0.36 | -0.05 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 0.25 | 0.29 | 0.29 | +0.12 | +70.59% | 17 | 53 | 0.34 | -0.07 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 0.32 | 0.38 | 0.35 | +0.14 | +66.67% | 34 | 891 | 0.32 | -0.09 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 0.43 | 0.47 | 0.55 | +0.28 | +103.71% | 23 | 26 | 0.30 | -0.11 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 0.60 | 0.64 | 0.62 | +0.26 | +72.23% | 233 | 1,395 | 0.28 | -0.14 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 0.66 | 1.13 | 0.99 | +0.41 | +70.69% | 72 | 30 | 0.26 | -0.17 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 1.08 | 1.37 | 1.37 | +0.57 | +71.25% | 155 | 686 | 0.25 | -0.22 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 1.72 | 2.02 | 1.96 | +0.84 | +75.00% | 71 | 28 | 0.25 | -0.30 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 2.83 | 2.90 | 2.88 | +1.00 | +53.20% | 437 | 682 | 0.24 | -0.42 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 177.50 | 4.00 | 4.15 | 5.10 | +2.24 | +78.33% | 38 | 49 | 0.24 | -0.54 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 5.50 | 5.70 | 6.30 | +2.55 | +68.00% | 56 | 427 | 0.23 | -0.66 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 182.50 | 7.30 | 8.50 | 8.26 | +3.01 | +57.34% | 4 | 14 | 0.23 | -0.75 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 9.25 | 11.60 | 12.67 | 0.00 | 0.00% | 0 | 158 | 0.22 | -0.82 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 187.50 | 11.40 | 12.00 | 12.70 | +2.75 | +27.64% | 1 | 5 | 0.23 | -0.88 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 13.00 | 16.20 | 14.50 | +2.60 | +21.85% | 5 | 222 | 0.30 | -0.92 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 192.50 | 16.45 | 16.80 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 17.90 | 19.45 | 15.74 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.96 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 23.95 | 24.35 | 24.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 28.75 | 29.45 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 33.75 | 34.45 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 215.00 | 38.75 | 39.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 43.65 | 44.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 225.00 | 48.75 | 49.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 53.75 | 54.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 235.00 | 58.75 | 59.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 63.75 | 64.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 68.75 | 69.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 73.75 | 74.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 78.75 | 79.45 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 83.75 | 84.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |