Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $199.20 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 | 78.95 | 82.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 74.00 | 77.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 130.00 | 68.15 | 72.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 135.00 | 63.20 | 67.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 140.00 | 58.30 | 62.55 | 56.79 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 53.40 | 57.70 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 150.00 | 48.40 | 52.70 | 46.77 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.98 | 0.00 | -0.04 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 44.35 | 47.85 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 160.00 | 38.70 | 43.00 | 32.03 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 33.85 | 38.15 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 29.85 | 33.00 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 175.00 | 25.35 | 28.75 | 23.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.89 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 21.50 | 23.35 | 23.65 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.85 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 17.40 | 18.95 | 19.53 | 0.00 | 0.00% | 0 | 123 | 0.33 | 0.80 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 13.70 | 15.20 | 14.92 | 0.00 | 0.00% | 0 | 104 | 0.31 | 0.72 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 9.70 | 13.20 | 11.15 | 0.00 | 0.00% | 0 | 194 | 0.32 | 0.63 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 7.60 | 10.45 | 8.60 | 0.00 | 0.00% | 0 | 254 | 0.31 | 0.53 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 205.00 | 4.20 | 8.15 | 6.21 | 0.00 | 0.00% | 0 | 144 | 0.31 | 0.43 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 4.10 | 4.40 | 4.24 | 0.00 | 0.00% | 0 | 805 | 0.31 | 0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 215.00 | 2.77 | 3.10 | 2.92 | 0.00 | 0.00% | 0 | 497 | 0.31 | 0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 220.00 | 1.00 | 4.10 | 1.99 | 0.00 | 0.00% | 0 | 334 | 0.31 | 0.19 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 225.00 | 1.26 | 1.60 | 1.36 | 0.00 | 0.00% | 0 | 127 | 0.31 | 0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 0.75 | 1.11 | 0.97 | 0.00 | 0.00% | 0 | 67 | 0.31 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 235.00 | 0.56 | 0.62 | 0.61 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 240.00 | 0.38 | 0.43 | 0.29 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.05 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 245.00 | 0.22 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.04 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.14 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 255.00 | 0.09 | 0.22 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 0.06 | 0.18 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 265.00 | 0.04 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 2.17 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 800 | 0.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.23 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.26 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.35 | 0.22 | 0.00 | 0.00% | 0 | 647 | 0.46 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.00 | 0.41 | 0.00 | 0.00% | 0 | 201 | 0.43 | -0.03 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 0.33 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 388 | 0.40 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 0.50 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 0.65 | 0.84 | 0.74 | 0.00 | 0.00% | 0 | 74 | 0.36 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 0.68 | 1.13 | 1.02 | 0.00 | 0.00% | 0 | 145 | 0.34 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 1.62 | 1.72 | 1.70 | 0.00 | 0.00% | 0 | 364 | 0.33 | -0.15 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 2.55 | 2.61 | 2.36 | 0.00 | 0.00% | 0 | 678 | 0.33 | -0.20 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 2.55 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 263 | 0.32 | -0.28 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 3.60 | 6.00 | 5.12 | 0.00 | 0.00% | 0 | 81 | 0.32 | -0.37 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 5.75 | 9.00 | 7.76 | 0.00 | 0.00% | 0 | 43 | 0.31 | -0.47 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 205.00 | 8.50 | 12.05 | 10.15 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.57 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 11.75 | 14.60 | % | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 215.00 | 15.45 | 18.90 | % | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 19.50 | 23.75 | % | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 225.00 | 23.90 | 28.00 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 28.65 | 32.15 | 39.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.90 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 235.00 | 33.30 | 36.85 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 38.25 | 41.80 | 43.76 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 245.00 | 43.30 | 47.60 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 250.00 | 48.30 | 52.60 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 255.00 | 53.30 | 57.60 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 58.25 | 62.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 265.00 | 63.25 | 67.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST |