Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $168.90 as of 5/6/2024 7:10:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.55 | 91.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 85.00 | 84.55 | 86.00 | 81.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 90.00 | 79.60 | 81.05 | 84.04 | 0.00 | 0.00% | 0 | 21 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 95.00 | 74.60 | 76.05 | 78.27 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 100.00 | 69.65 | 71.10 | 73.61 | 0.00 | 0.00% | 0 | 6 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 105.00 | 64.65 | 66.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 110.00 | 59.70 | 61.15 | 58.01 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 115.00 | 54.75 | 56.20 | 53.88 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 120.00 | 49.80 | 51.25 | 49.28 | % | 1 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 125.00 | 44.85 | 46.30 | 49.82 | 0.00 | 0.00% | 0 | 9 | 0.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 130.00 | 39.90 | 41.35 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 135.00 | 34.95 | 36.40 | 35.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.99 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 140.00 | 30.05 | 31.50 | 29.87 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.98 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 145.00 | 25.20 | 26.60 | 24.24 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.96 | 0.01 | -0.04 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 150.00 | 20.45 | 21.35 | 20.10 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.92 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 155.00 | 16.30 | 16.65 | 15.35 | +1.65 | +12.05% | 1 | 26 | 0.29 | 0.87 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 160.00 | 11.75 | 12.30 | 11.67 | +0.08 | +0.69% | 1 | 146 | 0.26 | 0.80 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 165.00 | 7.95 | 8.50 | 8.34 | +0.56 | +7.20% | 60 | 190 | 0.26 | 0.68 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 170.00 | 4.95 | 5.80 | 5.27 | +0.07 | +1.35% | 179 | 683 | 0.25 | 0.53 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 175.00 | 2.93 | 3.15 | 2.93 | -0.06 | -2.01% | 81 | 243 | 0.24 | 0.37 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 180.00 | 1.42 | 1.83 | 1.55 | -0.25 | -13.89% | 263 | 398 | 0.25 | 0.24 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 185.00 | 0.83 | 0.95 | 0.78 | -0.20 | -20.41% | 17 | 146 | 0.25 | 0.14 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 190.00 | 0.42 | 0.67 | 0.36 | -0.33 | -47.83% | 6 | 270 | 0.26 | 0.09 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 195.00 | 0.18 | 0.30 | 0.26 | -0.03 | -10.35% | 3 | 118 | 0.26 | 0.05 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 200.00 | 0.06 | 0.28 | 0.14 | -0.02 | -12.50% | 6 | 30 | 0.28 | 0.03 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 205.00 | 0.03 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 210.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 215.00 | 0.01 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 220.00 | 0.01 | 0.09 | 0.05 | -0.05 | -50.00% | 5 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 225.00 | 0.00 | 0.08 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 235.00 | 0.00 | 0.28 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 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 | 0.26 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.26 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.26 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.26 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.27 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.29 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.31 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.33 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 140.00 | 0.07 | 0.40 | 0.19 | -0.13 | -40.63% | 1 | 18 | 0.36 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 145.00 | 0.30 | 0.37 | 0.35 | -0.15 | -30.00% | 81 | 288 | 0.34 | -0.04 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 150.00 | 0.46 | 0.60 | 0.51 | -0.19 | -27.15% | 38 | 97 | 0.31 | -0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 155.00 | 0.79 | 1.06 | 0.94 | -0.13 | -12.15% | 28 | 161 | 0.29 | -0.13 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 160.00 | 1.29 | 1.73 | 1.75 | -0.15 | -7.90% | 58 | 179 | 0.27 | -0.20 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 165.00 | 2.56 | 3.15 | 3.11 | -0.60 | -16.18% | 47 | 220 | 0.25 | -0.32 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 170.00 | 4.30 | 5.10 | 5.15 | -0.25 | -4.63% | 58 | 85 | 0.25 | -0.47 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 175.00 | 7.35 | 7.70 | 8.70 | +0.25 | +2.96% | 4 | 45 | 0.24 | -0.63 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 180.00 | 10.60 | 11.70 | 13.35 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.76 | 0.03 | -0.06 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 185.00 | 14.80 | 16.05 | 16.95 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.86 | 0.02 | -0.05 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 190.00 | 19.80 | 20.85 | 20.80 | % | 1 | 0 | 0.30 | -0.91 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 195.00 | 24.45 | 25.90 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 200.00 | 29.45 | 30.90 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 205.00 | 34.45 | 35.90 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 210.00 | 39.45 | 40.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 215.00 | 44.45 | 45.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 220.00 | 49.45 | 50.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 225.00 | 54.45 | 55.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 230.00 | 59.45 | 60.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 235.00 | 64.60 | 65.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |