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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 87.20 | 89.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 80.30 | 84.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 75.50 | 79.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 70.50 | 74.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 65.50 | 69.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 60.50 | 64.35 | 68.53 | 0.00 | 0.00% | 0 | 10 | 0.79 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 57.40 | 59.40 | 63.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 52.45 | 54.45 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 47.55 | 49.50 | 51.54 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 42.60 | 44.60 | 46.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.98 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 37.60 | 39.65 | 41.69 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.97 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 31.00 | 34.75 | 30.55 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.96 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 27.90 | 29.90 | 26.95 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.94 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 23.05 | 24.05 | 22.77 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.92 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 18.70 | 19.35 | 16.55 | 0.00 | 0.00% | 0 | 36 | 0.29 | 0.88 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 14.30 | 16.05 | 15.40 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.84 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 10.30 | 10.60 | 9.30 | -0.63 | -6.35% | 4 | 74 | 0.25 | 0.76 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 6.90 | 8.40 | 6.80 | -1.60 | -19.05% | 85 | 287 | 0.24 | 0.62 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 4.30 | 4.45 | 4.34 | -1.01 | -18.88% | 802 | 576 | 0.23 | 0.45 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 2.43 | 2.96 | 2.40 | -0.90 | -27.28% | 127 | 1,923 | 0.23 | 0.31 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 1.00 | 1.41 | 1.33 | -0.42 | -24.00% | 131 | 570 | 0.23 | 0.21 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.68 | 0.74 | 0.64 | -0.34 | -34.70% | 28 | 495 | 0.23 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.36 | 0.43 | 0.35 | -0.17 | -32.70% | 14 | 1,166 | 0.24 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 0.16 | 0.24 | 0.23 | -0.01 | -4.17% | 1 | 432 | 0.24 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.08 | 0.20 | 0.14 | -0.01 | -6.67% | 3 | 18 | 0.26 | 0.03 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 0.04 | 0.15 | 0.09 | -0.01 | -10.00% | 1 | 42 | 0.27 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.02 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 0.00 | 0.09 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.08 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.06 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.07 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.07 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.08 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.09 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.11 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.93 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.05 | 0.72 | 0.09 | % | 2 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 130.00 | 0.08 | 0.27 | 0.12 | -0.02 | -14.29% | 4 | 15 | 0.46 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.11 | 0.22 | 0.17 | +0.04 | +30.77% | 1 | 2 | 0.43 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.16 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.22 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.04 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.31 | 0.41 | 0.47 | 0.00 | 0.00% | 0 | 266 | 0.33 | -0.06 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.47 | 0.54 | 0.52 | +0.10 | +23.81% | 4 | 52 | 0.30 | -0.08 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.76 | 0.85 | 0.87 | +0.28 | +47.46% | 26 | 87 | 0.28 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 1.27 | 1.37 | 1.55 | +0.65 | +72.23% | 26 | 251 | 0.26 | -0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 2.23 | 2.52 | 2.50 | +0.89 | +55.28% | 135 | 336 | 0.24 | -0.24 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 3.80 | 4.00 | 4.10 | +1.27 | +44.88% | 119 | 517 | 0.24 | -0.38 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 6.20 | 7.60 | 6.45 | +1.75 | +37.24% | 3 | 216 | 0.23 | -0.55 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 9.10 | 9.65 | 9.17 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.69 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 12.75 | 13.95 | 14.75 | +2.85 | +23.95% | 5 | 50 | 0.24 | -0.79 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 17.35 | 18.35 | 16.35 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.87 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 22.20 | 23.15 | 23.73 | % | 20 | 0 | 0.30 | -0.92 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 205.00 | 26.30 | 30.00 | 26.75 | +5.36 | +25.06% | 1 | 2 | 0.34 | -0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 32.20 | 35.00 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 215.00 | 37.20 | 40.00 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 42.10 | 45.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 47.10 | 50.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 52.10 | 55.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 235.00 | 57.10 | 60.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 62.20 | 65.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 67.10 | 70.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 72.25 | 75.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |