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 | 100.70 | 101.75 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 95.75 | 96.75 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 90.75 | 91.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 85.85 | 86.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 81.00 | 81.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 75.90 | 76.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 70.90 | 72.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 65.90 | 66.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 60.95 | 62.05 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 120.00 | 56.00 | 57.05 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 125.00 | 51.05 | 52.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 46.25 | 47.15 | 44.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 41.30 | 41.95 | 39.81 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 36.30 | 37.05 | 34.32 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.97 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 31.45 | 32.45 | 30.74 | -6.53 | -17.53% | 20 | 20 | 0.40 | 0.96 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 25.60 | 27.25 | 26.11 | +3.03 | +13.13% | 1 | 3 | 0.35 | 0.94 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 21.85 | 22.50 | 21.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.91 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 17.50 | 17.80 | 16.50 | -2.55 | -13.39% | 9 | 15 | 0.28 | 0.88 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 13.15 | 13.45 | 13.00 | -2.50 | -16.13% | 1 | 30 | 0.26 | 0.82 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 9.30 | 9.50 | 8.60 | -2.00 | -18.87% | 15 | 171 | 0.24 | 0.72 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 6.10 | 6.30 | 6.07 | -1.43 | -19.07% | 108 | 779 | 0.24 | 0.57 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 3.45 | 4.50 | 3.75 | -1.06 | -22.04% | 306 | 799 | 0.23 | 0.41 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 2.09 | 2.19 | 2.12 | -0.53 | -20.00% | 188 | 589 | 0.23 | 0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 1.09 | 1.36 | 1.08 | -0.34 | -23.95% | 131 | 1,128 | 0.23 | 0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.56 | 0.61 | 0.58 | -0.19 | -24.68% | 57 | 371 | 0.23 | 0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.30 | 0.54 | 0.30 | -0.17 | -36.17% | 53 | 1,761 | 0.24 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.13 | 0.24 | 0.16 | -0.08 | -33.34% | 3 | 68 | 0.25 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.07 | 0.18 | 0.10 | -0.03 | -23.08% | 1,100 | 1,276 | 0.27 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 0.03 | 0.14 | 0.07 | 0.00 | 0.00% | 17 | 21 | 0.28 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.08 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.07 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.07 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.06 | % | 0 | 0 | 0.47 | 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 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.06 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.07 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.08 | 0.03 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 105.00 | 0.00 | 0.07 | 0.05 | % | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 110.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.14 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.02 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.18 | 0.30 | 0.24 | +0.03 | +14.29% | 5 | 11 | 0.39 | -0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 0.26 | 0.36 | 0.32 | +0.07 | +28.00% | 10 | 16 | 0.36 | -0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.07 | 0.43 | 0.43 | +0.09 | +26.48% | 20 | 10 | 0.33 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 0.52 | 0.59 | 0.64 | +0.19 | +42.23% | 5 | 164 | 0.29 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 0.83 | 0.91 | 1.00 | +0.37 | +58.73% | 42 | 252 | 0.27 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 1.27 | 1.73 | 1.50 | +0.49 | +48.52% | 43 | 622 | 0.25 | -0.18 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 2.52 | 2.67 | 2.59 | +0.74 | +40.00% | 33 | 551 | 0.24 | -0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 4.35 | 5.50 | 4.60 | +1.42 | +44.66% | 133 | 325 | 0.23 | -0.43 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 5.95 | 8.15 | 7.20 | +1.73 | +31.63% | 5 | 83 | 0.23 | -0.59 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 9.90 | 10.60 | 11.15 | +1.78 | +19.00% | 11 | 31 | 0.23 | -0.72 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 14.45 | 14.70 | 16.04 | +3.44 | +27.31% | 10 | 38 | 0.24 | -0.82 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 18.05 | 19.35 | % | 0 | 0 | 0.23 | -0.89 | 0.01 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 23.90 | 24.25 | 24.95 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.94 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 28.60 | 29.60 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 33.45 | 34.25 | 34.49 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.98 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 38.45 | 39.25 | 39.51 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 43.55 | 44.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 225.00 | 48.45 | 49.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 53.50 | 54.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 235.00 | 58.55 | 59.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 63.50 | 64.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 68.45 | 69.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 73.55 | 74.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 78.50 | 79.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 83.45 | 84.65 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |