Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $164.94 as of 5/2/2024 4:19:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 91.25 | 92.40 | 82.70 | 0.00 | 0.00% | 0 | 4 | 1.69 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 2:59:01 PM EST |
| 80.00 | 86.25 | 87.55 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:59:01 PM EST | |||
| 85.00 | 81.30 | 82.55 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:59:01 PM EST | |||
| 90.00 | 76.30 | 77.65 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:59:01 PM EST | |||
| 95.00 | 71.35 | 72.55 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:59:01 PM EST | |||
| 100.00 | 66.45 | 67.65 | 65.67 | 0.00 | 0.00% | 0 | 10 | 1.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 2:59:01 PM EST |
| 105.00 | 61.40 | 62.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:59:01 PM EST | |||
| 110.00 | 56.40 | 57.80 | 45.46 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/2/2024 2:59:01 PM EST |
| 115.00 | 51.45 | 52.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:59:01 PM EST | |||
| 120.00 | 46.45 | 47.60 | 45.70 | 0.00 | 0.00% | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 2:59:01 PM EST |
| 125.00 | 41.50 | 42.65 | 34.28 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 2:59:01 PM EST |
| 130.00 | 36.60 | 37.65 | 33.70 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.99 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 2:59:01 PM EST |
| 135.00 | 31.60 | 32.70 | 32.12 | +1.13 | +3.65% | 2 | 19 | 0.55 | 0.98 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 140.00 | 26.95 | 28.05 | 27.51 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.96 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 2:59:01 PM EST |
| 145.00 | 22.10 | 23.00 | 22.21 | +1.53 | +7.40% | 3 | 147 | 0.37 | 0.93 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 150.00 | 17.30 | 18.20 | 17.48 | -0.77 | -4.22% | 5 | 331 | 0.34 | 0.89 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 155.00 | 12.70 | 13.50 | 13.01 | -0.50 | -3.71% | 64 | 364 | 0.31 | 0.83 | 0.02 | -0.10 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 160.00 | 9.15 | 9.60 | 8.95 | +1.53 | +20.62% | 250 | 856 | 0.30 | 0.73 | 0.03 | -0.11 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 165.00 | 5.85 | 6.00 | 5.95 | +1.35 | +29.35% | 534 | 3,133 | 0.29 | 0.58 | 0.04 | -0.11 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 170.00 | 3.40 | 3.50 | 3.45 | +0.90 | +35.30% | 466 | 1,249 | 0.29 | 0.41 | 0.04 | -0.11 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 175.00 | 1.83 | 1.90 | 1.75 | +0.40 | +29.63% | 234 | 984 | 0.28 | 0.26 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 180.00 | 0.92 | 0.97 | 0.93 | +0.21 | +29.17% | 167 | 717 | 0.29 | 0.15 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 185.00 | 0.44 | 0.48 | 0.47 | +0.12 | +34.29% | 31 | 702 | 0.29 | 0.09 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 190.00 | 0.20 | 0.24 | 0.23 | +0.06 | +35.30% | 43 | 616 | 0.30 | 0.05 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 195.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 75 | 146 | 0.32 | 0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 200.00 | 0.05 | 0.11 | 0.07 | -0.05 | -41.67% | 12 | 637 | 0.33 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 205.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 2:59:01 PM EST |
| 210.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 10 | 23 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 215.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 2:59:01 PM EST |
| 220.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:01 PM EST |
| 225.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 305 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 2:59:01 PM EST |
| 230.00 | 0.00 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:01 PM EST | |||
| 235.00 | 0.00 | 0.23 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:01 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 | 0.01 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/2/2024 2:59:01 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/2/2024 2:59:01 PM EST |
| 85.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/2/2024 2:59:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 2:59:01 PM EST |
| 95.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 2:59:01 PM EST |
| 100.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 2:59:01 PM EST |
| 105.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 2:59:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 2:59:01 PM EST |
| 115.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 2:59:01 PM EST |
| 120.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 91 | 0.55 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 2:59:01 PM EST |
| 125.00 | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 1 | 831 | 0.51 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 130.00 | 0.07 | 0.12 | 0.12 | +0.02 | +20.00% | 15 | 732 | 0.48 | -0.01 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 135.00 | 0.11 | 0.16 | 0.17 | +0.04 | +30.77% | 4 | 462 | 0.44 | -0.02 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 140.00 | 0.18 | 0.24 | 0.21 | -0.01 | -4.55% | 11 | 302 | 0.40 | -0.04 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 145.00 | 0.29 | 0.35 | 0.35 | -0.12 | -25.54% | 8 | 624 | 0.37 | -0.07 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 150.00 | 0.53 | 0.60 | 0.59 | -0.17 | -22.37% | 2,118 | 1,389 | 0.34 | -0.11 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 155.00 | 1.04 | 1.48 | 1.08 | -0.47 | -30.33% | 242 | 353 | 0.31 | -0.17 | 0.02 | -0.10 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 160.00 | 1.99 | 2.50 | 2.08 | -0.89 | -29.97% | 382 | 881 | 0.30 | -0.27 | 0.03 | -0.11 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 165.00 | 3.65 | 4.25 | 3.80 | -1.20 | -24.00% | 99 | 376 | 0.29 | -0.42 | 0.04 | -0.11 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 170.00 | 6.15 | 6.35 | 6.40 | -0.60 | -8.58% | 22 | 1,003 | 0.29 | -0.59 | 0.04 | -0.11 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 175.00 | 9.40 | 10.15 | 9.80 | +1.09 | +12.52% | 1 | 161 | 0.30 | -0.74 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 2:59:01 PM EST |
| 180.00 | 13.65 | 14.30 | 14.50 | 0.00 | 0.00% | 0 | 62 | 0.29 | -0.85 | 0.02 | -0.07 | 4/29/2024 | 5/2/2024 2:59:01 PM EST |
| 185.00 | 17.75 | 18.70 | 19.38 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.91 | 0.01 | -0.05 | 4/29/2024 | 5/2/2024 2:59:01 PM EST |
| 190.00 | 22.60 | 23.65 | 24.62 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.03 | 4/29/2024 | 5/2/2024 2:59:01 PM EST |
| 195.00 | 27.70 | 29.00 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 5/2/2024 2:59:01 PM EST | |||
| 200.00 | 32.80 | 33.95 | 31.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 2:59:01 PM EST |
| 205.00 | 37.80 | 39.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/2/2024 2:59:01 PM EST | |||
| 210.00 | 42.80 | 44.00 | 36.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 2:59:01 PM EST |
| 215.00 | 47.95 | 49.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:01 PM EST | |||
| 220.00 | 52.80 | 54.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:01 PM EST | |||
| 225.00 | 57.95 | 59.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:01 PM EST | |||
| 230.00 | 62.80 | 64.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:01 PM EST | |||
| 235.00 | 67.65 | 68.95 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:01 PM EST |