Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $167.24 as of 5/6/2024 10:47:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 91.35 | 92.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 80.00 | 86.55 | 87.45 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 85.00 | 81.40 | 82.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 90.00 | 76.55 | 77.55 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 95.00 | 71.45 | 72.55 | 72.64 | % | 1 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 9:58:52 AM EST | |
| 100.00 | 66.55 | 67.60 | 64.57 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 9:58:52 AM EST |
| 105.00 | 61.50 | 62.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:58:52 AM EST | |||
| 110.00 | 56.60 | 57.65 | 58.00 | +2.05 | +3.67% | 3 | 3 | 0.84 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 115.00 | 51.60 | 52.70 | 52.14 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 9:58:52 AM EST |
| 120.00 | 46.65 | 47.75 | 47.65 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 9:58:52 AM EST |
| 125.00 | 41.95 | 43.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:58:52 AM EST | |||
| 130.00 | 37.05 | 37.80 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 5/6/2024 9:58:52 AM EST | |||
| 135.00 | 32.05 | 32.75 | 31.44 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.98 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 9:58:52 AM EST |
| 140.00 | 27.30 | 27.90 | 28.08 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.97 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 9:58:52 AM EST |
| 145.00 | 22.25 | 22.95 | 24.10 | +2.10 | +9.55% | 2 | 32 | 0.30 | 0.94 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 150.00 | 17.55 | 18.70 | 19.31 | +0.41 | +2.17% | 6 | 27 | 0.31 | 0.89 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 155.00 | 13.60 | 13.85 | 13.80 | -0.21 | -1.50% | 13 | 85 | 0.28 | 0.82 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 160.00 | 9.65 | 9.85 | 9.80 | -0.30 | -2.97% | 12 | 194 | 0.27 | 0.73 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 165.00 | 6.40 | 6.55 | 6.48 | -0.49 | -7.03% | 129 | 190 | 0.26 | 0.60 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 170.00 | 3.90 | 4.05 | 3.87 | -0.63 | -14.00% | 41 | 875 | 0.26 | 0.46 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 175.00 | 2.09 | 2.37 | 2.18 | -0.36 | -14.18% | 67 | 722 | 0.25 | 0.32 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 180.00 | 1.15 | 1.25 | 1.16 | -0.14 | -10.77% | 509 | 918 | 0.25 | 0.19 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 185.00 | 0.52 | 0.77 | 0.61 | -0.14 | -18.67% | 56 | 373 | 0.25 | 0.11 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 190.00 | 0.29 | 0.33 | 0.23 | -0.17 | -42.50% | 4 | 1,484 | 0.25 | 0.05 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 195.00 | 0.12 | 0.25 | 0.16 | 0.00 | 0.00% | 1 | 57 | 0.27 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 200.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,532 | 0.31 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 9:58:52 AM EST |
| 205.00 | 0.00 | 0.17 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 210.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 9:58:52 AM EST |
| 215.00 | 0.00 | 0.26 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 220.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 9:58:52 AM EST |
| 225.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 9:58:52 AM EST |
| 230.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 304 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 9:58:52 AM EST |
| 235.00 | 0.00 | 0.24 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.22 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 80.00 | 0.00 | 0.22 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 85.00 | 0.00 | 0.22 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:58:52 AM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:58:52 AM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:58:52 AM EST | |||
| 120.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 9:58:52 AM EST |
| 125.00 | 0.02 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 9:58:52 AM EST |
| 130.00 | 0.03 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 9:58:52 AM EST |
| 135.00 | 0.11 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.02 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 9:58:52 AM EST |
| 140.00 | 0.13 | 0.46 | 0.28 | -0.11 | -28.21% | 3 | 124 | 0.35 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 145.00 | 0.41 | 0.45 | 0.42 | -0.14 | -25.00% | 29 | 126 | 0.33 | -0.06 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 150.00 | 0.72 | 0.78 | 0.71 | -0.12 | -14.46% | 14 | 408 | 0.30 | -0.11 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 155.00 | 1.20 | 1.35 | 1.30 | -0.01 | -0.77% | 31 | 355 | 0.28 | -0.18 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 160.00 | 2.19 | 2.43 | 2.39 | +0.07 | +3.02% | 37 | 394 | 0.28 | -0.27 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 165.00 | 4.00 | 4.15 | 4.08 | +0.13 | +3.30% | 25 | 220 | 0.26 | -0.40 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 170.00 | 6.50 | 6.70 | 6.79 | +0.27 | +4.15% | 33 | 1,566 | 0.25 | -0.54 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 175.00 | 9.80 | 10.45 | 9.90 | +0.16 | +1.65% | 1 | 115 | 0.27 | -0.68 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 9:58:52 AM EST |
| 180.00 | 13.80 | 14.15 | 12.69 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.81 | 0.02 | -0.06 | 4/29/2024 | 5/6/2024 9:58:52 AM EST |
| 185.00 | 18.05 | 19.20 | % | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.04 | 5/6/2024 9:58:52 AM EST | |||
| 190.00 | 22.85 | 23.90 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 5/6/2024 9:58:52 AM EST | |||
| 195.00 | 27.95 | 29.10 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 200.00 | 32.95 | 34.10 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/6/2024 9:58:52 AM EST | |||
| 205.00 | 37.90 | 39.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 210.00 | 42.90 | 44.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 215.00 | 48.05 | 49.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 220.00 | 53.00 | 54.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 225.00 | 57.90 | 58.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 230.00 | 63.05 | 64.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST | |||
| 235.00 | 67.90 | 68.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:52 AM EST |