Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $171.95 as of 4/29/2024 1:15:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 91.85 | 92.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 80.00 | 86.95 | 87.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 85.00 | 81.80 | 82.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 76.90 | 77.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 71.95 | 73.05 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 67.00 | 67.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 62.35 | 63.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 57.15 | 57.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 52.00 | 53.05 | 57.70 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 120.00 | 47.15 | 48.20 | 47.80 | -4.80 | -9.13% | 2 | 7 | 0.71 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 125.00 | 42.50 | 42.90 | 49.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 130.00 | 37.55 | 38.30 | 42.65 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 135.00 | 32.60 | 33.15 | 37.93 | 0.00 | 0.00% | 0 | 202 | 0.47 | 0.98 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 140.00 | 27.55 | 28.25 | 32.73 | 0.00 | 0.00% | 0 | 129 | 0.37 | 0.96 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 145.00 | 22.90 | 23.30 | 27.86 | 0.00 | 0.00% | 0 | 62 | 0.32 | 0.93 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 150.00 | 18.20 | 18.65 | 18.22 | -4.68 | -20.44% | 5 | 47 | 0.28 | 0.89 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 155.00 | 13.80 | 14.00 | 13.98 | -4.42 | -24.03% | 36 | 321 | 0.28 | 0.83 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 160.00 | 9.80 | 10.00 | 9.90 | -4.40 | -30.77% | 22 | 357 | 0.27 | 0.74 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 165.00 | 6.60 | 6.70 | 6.60 | -3.68 | -35.80% | 88 | 285 | 0.26 | 0.60 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 170.00 | 4.05 | 4.20 | 4.15 | -2.68 | -39.24% | 211 | 1,341 | 0.26 | 0.44 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 175.00 | 2.30 | 2.46 | 2.46 | -1.99 | -44.72% | 177 | 437 | 0.26 | 0.29 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 180.00 | 1.25 | 1.31 | 1.29 | -1.36 | -51.33% | 446 | 686 | 0.26 | 0.19 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 185.00 | 0.64 | 0.69 | 0.67 | -0.78 | -53.80% | 185 | 460 | 0.26 | 0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 190.00 | 0.34 | 0.37 | 0.36 | -0.43 | -54.43% | 75 | 298 | 0.27 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 195.00 | 0.15 | 0.20 | 0.18 | -0.23 | -56.10% | 23 | 134 | 0.28 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 200.00 | 0.11 | 0.19 | 0.10 | -0.14 | -58.34% | 53 | 216 | 0.29 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 205.00 | 0.04 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 210.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 215.00 | 0.01 | 0.08 | 0.06 | -0.01 | -14.29% | 3 | 17 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 220.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 225.00 | 0.01 | 0.06 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:50 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 200 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 85.00 | 0.00 | 0.04 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:58:50 PM EST |
| 95.00 | 0.00 | 0.04 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 105.00 | 0.00 | 0.06 | 0.02 | -0.09 | -81.82% | 9 | 14 | 0.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 110.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 115.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 43 | 0.51 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 120.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.46 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 125.00 | 0.05 | 0.12 | 0.01 | -0.06 | -85.72% | 10 | 115 | 0.44 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 130.00 | 0.07 | 0.15 | 0.10 | 0.00 | 0.00% | 36 | 122 | 0.41 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 135.00 | 0.13 | 0.18 | 0.14 | -0.01 | -6.67% | 32 | 2,591 | 0.37 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 140.00 | 0.22 | 0.26 | 0.24 | 0.00 | 0.00% | 45 | 494 | 0.34 | -0.04 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 145.00 | 0.33 | 0.39 | 0.38 | -0.07 | -15.56% | 72 | 492 | 0.32 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 150.00 | 0.62 | 0.66 | 0.62 | +0.13 | +26.54% | 186 | 249 | 0.29 | -0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 155.00 | 1.16 | 1.20 | 1.12 | +0.31 | +38.28% | 406 | 341 | 0.28 | -0.17 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 160.00 | 2.16 | 2.24 | 2.20 | +0.82 | +59.42% | 252 | 293 | 0.27 | -0.26 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 165.00 | 3.85 | 4.00 | 3.82 | +1.44 | +60.51% | 177 | 400 | 0.26 | -0.40 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 170.00 | 6.35 | 6.50 | 6.70 | +2.49 | +59.15% | 118 | 162 | 0.26 | -0.56 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 175.00 | 9.60 | 9.80 | 9.92 | +3.26 | +48.95% | 22 | 149 | 0.26 | -0.71 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 180.00 | 13.60 | 14.20 | 9.63 | 0.00 | 0.00% | 0 | 58 | 0.26 | -0.81 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 185.00 | 18.10 | 18.40 | 16.05 | +0.27 | +1.72% | 1 | 2 | 0.26 | -0.88 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 190.00 | 22.95 | 23.25 | 18.15 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.93 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 195.00 | 27.50 | 28.55 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 200.00 | 32.55 | 33.40 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 205.00 | 37.45 | 38.25 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 210.00 | 42.60 | 43.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 215.00 | 47.50 | 48.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 220.00 | 52.50 | 53.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 225.00 | 57.50 | 58.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 230.00 | 62.55 | 63.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |