Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $173.69 as of 4/29/2024 3:54:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.60 | 88.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 85.00 | 82.70 | 83.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 90.00 | 77.65 | 78.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 95.00 | 72.75 | 73.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 100.00 | 67.80 | 68.90 | 69.35 | % | 6 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:31 PM EST | |
| 105.00 | 62.75 | 64.00 | 65.00 | +10.00 | +18.19% | 3 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 110.00 | 57.85 | 58.65 | 47.62 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:58:31 PM EST |
| 115.00 | 52.80 | 54.05 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:31 PM EST | |||
| 120.00 | 47.95 | 48.95 | 50.76 | -2.92 | -5.44% | 2 | 2 | 0.60 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 125.00 | 42.90 | 44.15 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:31 PM EST | |||
| 130.00 | 37.95 | 39.20 | 43.13 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 135.00 | 33.30 | 34.25 | 38.25 | 0.00 | 0.00% | 0 | 55 | 0.50 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 140.00 | 28.10 | 29.35 | 34.10 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.97 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 145.00 | 23.35 | 24.50 | 30.08 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.94 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 150.00 | 18.60 | 19.70 | 19.10 | -5.48 | -22.30% | 9 | 82 | 0.26 | 0.90 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 155.00 | 14.50 | 14.75 | 14.50 | -5.50 | -27.50% | 6 | 741 | 0.28 | 0.84 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 160.00 | 10.45 | 10.65 | 10.50 | -4.80 | -31.38% | 8 | 694 | 0.27 | 0.75 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 165.00 | 7.05 | 7.25 | 7.20 | -4.29 | -37.34% | 192 | 2,815 | 0.26 | 0.63 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 170.00 | 4.45 | 4.55 | 4.35 | -3.67 | -45.77% | 724 | 524 | 0.26 | 0.47 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 175.00 | 2.53 | 2.67 | 2.59 | -2.56 | -49.71% | 1,114 | 222 | 0.25 | 0.31 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 180.00 | 1.39 | 1.48 | 1.40 | -1.65 | -54.10% | 351 | 4,489 | 0.26 | 0.19 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 185.00 | 0.74 | 0.79 | 0.70 | -0.99 | -58.58% | 101 | 148 | 0.26 | 0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 190.00 | 0.39 | 0.43 | 0.39 | -0.57 | -59.38% | 2,809 | 486 | 0.26 | 0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 195.00 | 0.19 | 0.30 | 0.24 | -0.32 | -57.15% | 2,791 | 57 | 0.28 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 200.00 | 0.13 | 0.17 | 0.15 | -0.09 | -37.50% | 197 | 133 | 0.29 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 205.00 | 0.05 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 210.00 | 0.02 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 215.00 | 0.01 | 0.09 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 220.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 225.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:31 PM EST |
| 230.00 | 0.00 | 0.05 | 0.02 | % | 10 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 85.00 | 0.00 | 0.04 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 90.00 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 300 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:31 PM EST | |||
| 105.00 | 0.00 | 0.06 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:31 PM EST | |||
| 110.00 | 0.01 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:31 PM EST |
| 115.00 | 0.02 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:58:31 PM EST |
| 120.00 | 0.03 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 125.00 | 0.05 | 0.13 | 0.06 | -0.01 | -14.29% | 4 | 129 | 0.45 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 130.00 | 0.07 | 0.12 | 0.10 | +0.04 | +66.67% | 35 | 202 | 0.40 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 135.00 | 0.14 | 0.19 | 0.17 | +0.03 | +21.43% | 6 | 157 | 0.38 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 140.00 | 0.18 | 0.24 | 0.22 | +0.07 | +46.67% | 60 | 922 | 0.35 | -0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 145.00 | 0.36 | 0.39 | 0.36 | +0.09 | +33.34% | 113 | 237 | 0.32 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 150.00 | 0.61 | 0.64 | 0.61 | +0.26 | +74.29% | 263 | 248 | 0.29 | -0.10 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 155.00 | 1.08 | 1.13 | 1.11 | +0.45 | +68.19% | 220 | 236 | 0.28 | -0.16 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 160.00 | 1.98 | 2.06 | 2.12 | +0.96 | +82.76% | 229 | 175 | 0.27 | -0.25 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 165.00 | 3.55 | 3.65 | 3.75 | +1.68 | +81.16% | 125 | 130 | 0.26 | -0.37 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 170.00 | 5.90 | 6.10 | 6.34 | +2.89 | +83.77% | 70 | 161 | 0.26 | -0.53 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 175.00 | 9.05 | 9.25 | 8.30 | +2.45 | +41.88% | 15 | 23 | 0.25 | -0.69 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 180.00 | 12.90 | 13.15 | 12.20 | +3.55 | +41.04% | 11 | 23 | 0.26 | -0.81 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 185.00 | 16.80 | 18.00 | 16.65 | +3.51 | +26.72% | 6 | 6 | 0.31 | -0.89 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 190.00 | 21.60 | 22.80 | 21.65 | +3.80 | +21.29% | 2 | 1 | 0.30 | -0.94 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 195.00 | 26.65 | 27.60 | 21.92 | 0.00 | 0.00% | 0 | 50 | 0.40 | -0.97 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 200.00 | 31.60 | 32.75 | 26.82 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 205.00 | 36.80 | 37.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:31 PM EST | |||
| 210.00 | 41.60 | 42.75 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 215.00 | 46.60 | 47.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 220.00 | 51.60 | 52.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 225.00 | 56.90 | 57.75 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 230.00 | 61.60 | 62.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST |