Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $197.62 as of 1/22/2025 8:49:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 77.60 | 78.85 | 76.45 | 0.00 | 0.00% | 0 | 27 | 1.25 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 73.20 | 73.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 68.20 | 68.90 | 64.90 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 63.20 | 63.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 57.40 | 59.05 | 56.37 | 0.00 | 0.00% | 0 | 14 | 0.95 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 52.25 | 54.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 47.70 | 49.10 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 42.90 | 46.00 | 40.17 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.98 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 37.65 | 39.30 | 36.74 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.97 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 32.90 | 34.50 | 32.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.00 | -0.07 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 28.90 | 31.45 | 30.20 | 0.00 | 0.00% | 0 | 84 | 0.61 | 0.93 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 23.95 | 26.80 | 26.00 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.90 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 19.60 | 21.35 | 20.52 | 0.00 | 0.00% | 0 | 110 | 0.37 | 0.85 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 14.90 | 18.25 | 17.40 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.79 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 11.05 | 13.55 | 12.55 | 0.00 | 0.00% | 0 | 149 | 0.37 | 0.70 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 9.00 | 11.45 | 9.35 | 0.00 | 0.00% | 0 | 789 | 0.37 | 0.60 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 6.70 | 7.55 | 6.80 | 0.00 | 0.00% | 0 | 1,704 | 0.37 | 0.49 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 4.65 | 4.80 | 4.77 | 0.00 | 0.00% | 0 | 800 | 0.36 | 0.38 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 3.00 | 3.95 | 3.32 | 0.00 | 0.00% | 0 | 758 | 0.36 | 0.28 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 1.82 | 2.50 | 2.06 | 0.00 | 0.00% | 0 | 1,323 | 0.36 | 0.20 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 1.09 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 363 | 0.36 | 0.14 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 0.83 | 0.88 | 0.90 | 0.00 | 0.00% | 0 | 479 | 0.37 | 0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.54 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 162 | 0.37 | 0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 235.00 | 0.36 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 96 | 0.39 | 0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.25 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 208 | 0.40 | 0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 245.00 | 0.17 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.12 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.42 | 0.02 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 255.00 | 0.09 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.03 | 0.07 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.04 | 0.08 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.08 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.01 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 10,565 | 0.49 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.24 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 86 | 0.46 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.36 | 0.63 | 0.37 | 0.00 | 0.00% | 0 | 117 | 0.43 | -0.05 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.60 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 247 | 0.41 | -0.07 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.95 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 10,666 | 0.40 | -0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 1.48 | 1.60 | 1.57 | 0.00 | 0.00% | 0 | 396 | 0.39 | -0.15 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 2.04 | 2.78 | 2.47 | 0.00 | 0.00% | 0 | 1,175 | 0.38 | -0.21 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 3.75 | 4.90 | 3.65 | 0.00 | 0.00% | 0 | 233 | 0.37 | -0.30 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 4.70 | 5.80 | 5.62 | 0.00 | 0.00% | 0 | 677 | 0.37 | -0.40 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 7.00 | 8.25 | 8.15 | 0.00 | 0.00% | 0 | 220 | 0.37 | -0.51 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 9.00 | 11.20 | 10.65 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.62 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 12.45 | 14.70 | 17.29 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.72 | 0.02 | -0.13 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 16.10 | 19.85 | % | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 22.10 | 24.35 | 24.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.86 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 26.95 | 28.60 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 31.70 | 32.95 | 33.90 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 235.00 | 36.40 | 38.20 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 40.75 | 43.30 | 46.05 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 245.00 | 45.70 | 47.70 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 50.60 | 53.30 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 55.70 | 58.15 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 61.10 | 63.25 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 66.15 | 68.40 | 65.25 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |