Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $197.62 as of 1/22/2025 7:31:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 78.40 | 79.40 | 79.69 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 73.40 | 74.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 68.55 | 69.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 63.55 | 64.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 57.90 | 59.35 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 52.85 | 54.65 | 51.96 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 47.65 | 49.75 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 43.75 | 45.00 | 42.12 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 39.00 | 40.20 | 37.25 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.95 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 34.15 | 36.50 | 37.51 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.94 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 28.60 | 30.25 | 28.55 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.91 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 24.70 | 26.20 | 26.60 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.88 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 19.80 | 21.90 | 21.55 | 0.00 | 0.00% | 0 | 32 | 0.29 | 0.84 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 16.40 | 19.00 | 17.40 | 0.00 | 0.00% | 0 | 160 | 0.32 | 0.78 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 11.75 | 14.40 | 13.40 | 0.00 | 0.00% | 0 | 100 | 0.32 | 0.70 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 9.10 | 11.30 | 10.70 | 0.00 | 0.00% | 0 | 699 | 0.32 | 0.60 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 7.50 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 328 | 0.32 | 0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 5.00 | 6.00 | 5.54 | 0.00 | 0.00% | 0 | 237 | 0.31 | 0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 3.75 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 336 | 0.31 | 0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 2.60 | 3.65 | 2.64 | 0.00 | 0.00% | 0 | 322 | 0.31 | 0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 1.60 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 276 | 0.31 | 0.18 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 0.69 | 1.50 | 1.21 | 0.00 | 0.00% | 0 | 169 | 0.32 | 0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.50 | 0.82 | 0.84 | 0.00 | 0.00% | 0 | 215 | 0.32 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 235.00 | 0.23 | 0.64 | 0.54 | 0.00 | 0.00% | 0 | 76 | 0.33 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.31 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 245.00 | 0.21 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 255.00 | 0.09 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 0.04 | 0.78 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.37 | 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 | 2.08 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.01 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 1.55 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.18 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.13 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.16 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.22 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.32 | 0.74 | 0.37 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.47 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.70 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 105 | 0.35 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.54 | 1.50 | 1.14 | 0.00 | 0.00% | 0 | 147 | 0.34 | -0.12 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 1.39 | 2.14 | 1.87 | 0.00 | 0.00% | 0 | 196 | 0.33 | -0.16 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 2.66 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 444 | 0.33 | -0.22 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 3.30 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 247 | 0.32 | -0.30 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 4.45 | 6.35 | 6.15 | 0.00 | 0.00% | 0 | 76 | 0.32 | -0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 7.55 | 8.85 | 8.30 | 0.00 | 0.00% | 0 | 45 | 0.32 | -0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 9.50 | 13.15 | 10.37 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.60 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 13.00 | 16.45 | 13.95 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.68 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 18.00 | 19.25 | 20.20 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.76 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 21.30 | 24.60 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.82 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 26.00 | 28.85 | 25.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.87 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 31.50 | 33.50 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 36.25 | 38.45 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 40.80 | 43.45 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 46.45 | 48.10 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 51.05 | 53.30 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 55.75 | 58.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 60.40 | 62.55 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 65.00 | 68.40 | 69.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |