Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $181.58 as of 2/21/2025 8:29:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 64.85 | 67.55 | 66.55 | % | 3 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 120.00 | 59.85 | 62.55 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 54.85 | 57.55 | 61.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 49.85 | 52.50 | 55.46 | -2.29 | -3.97% | 10 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 45.15 | 47.55 | 53.25 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 40.15 | 42.50 | 45.93 | 0.00 | 0.00% | 0 | 14 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 35.15 | 37.55 | 37.27 | -4.00 | -9.70% | 2 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 148.00 | 31.95 | 34.55 | 39.65 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 149.00 | 30.90 | 33.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 31.10 | 32.60 | 31.58 | -2.42 | -7.12% | 45 | 42 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 25.10 | 27.60 | 29.60 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 20.75 | 21.95 | 21.80 | -6.05 | -21.73% | 70 | 11 | 0.67 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 162.50 | 17.95 | 20.10 | 20.75 | -2.58 | -11.06% | 1 | 10 | 0.68 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 15.80 | 17.75 | 16.68 | -5.32 | -24.19% | 8 | 44 | 0.46 | 0.97 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 167.50 | 13.45 | 15.25 | 14.40 | -3.99 | -21.70% | 43 | 10 | 0.39 | 0.95 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 10.90 | 12.20 | 11.84 | -5.19 | -30.48% | 70 | 115 | 0.20 | 0.93 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 172.50 | 9.45 | 10.15 | 9.80 | -4.05 | -29.25% | 73 | 30 | 0.36 | 0.89 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 7.30 | 7.95 | 7.50 | -2.91 | -27.96% | 75 | 220 | 0.29 | 0.83 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 177.50 | 5.10 | 5.50 | 5.30 | -4.35 | -45.08% | 236 | 144 | 0.28 | 0.74 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 3.65 | 3.75 | 3.61 | -3.64 | -50.21% | 1,022 | 364 | 0.28 | 0.61 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 182.50 | 2.12 | 2.35 | 2.26 | -3.29 | -59.28% | 4,517 | 413 | 0.26 | 0.46 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 1.21 | 1.35 | 1.29 | -2.56 | -66.50% | 7,462 | 1,607 | 0.26 | 0.32 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 187.50 | 0.52 | 0.73 | 0.70 | -1.68 | -70.59% | 4,715 | 2,539 | 0.26 | 0.20 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 0.31 | 0.37 | 0.37 | -1.02 | -73.39% | 7,623 | 4,229 | 0.26 | 0.12 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 192.50 | 0.18 | 0.21 | 0.20 | -0.58 | -74.36% | 2,275 | 1,623 | 0.28 | 0.07 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 0.11 | 0.14 | 0.13 | -0.28 | -68.30% | 2,459 | 4,936 | 0.29 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 197.50 | 0.08 | 0.10 | 0.08 | -0.18 | -69.24% | 274 | 2,121 | 0.32 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 0.06 | 0.07 | 0.06 | -0.10 | -62.50% | 2,995 | 5,637 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 202.50 | 0.05 | 0.07 | 0.05 | -0.05 | -50.00% | 74 | 944 | 0.37 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 0.04 | 0.06 | 0.04 | -0.05 | -55.56% | 231 | 3,370 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 207.50 | 0.03 | 0.05 | 0.02 | -0.05 | -71.43% | 126 | 180 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 863 | 2,150 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 212.50 | 0.00 | 0.21 | 0.04 | -0.01 | -20.00% | 11 | 2,330 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 24 | 957 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 138 | 5,764 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 3,011 | 1,362 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 724 | 816 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 153 | 1,640 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 151 | 460 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 89 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1,249 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 95 | 1.09 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 8 | 367 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 66 | 1.25 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.09 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 863 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 21 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 148.00 | 0.00 | 0.20 | 0.03 | +0.01 | +50.00% | 1 | 115 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 149.00 | 0.00 | 0.20 | 0.02 | -0.01 | -33.34% | 1 | 53 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 20 | 1,029 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.17 | 0.05 | +0.02 | +66.67% | 25 | 390 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 200 | 612 | 0.42 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 162.50 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 2,034 | 37 | 0.39 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 0.08 | 0.11 | 0.10 | +0.05 | +100.00% | 38 | 286 | 0.37 | -0.03 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 167.50 | 0.01 | 0.15 | 0.13 | +0.07 | +116.67% | 167 | 98 | 0.34 | -0.05 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 0.21 | 0.24 | 0.24 | +0.16 | +200.00% | 677 | 753 | 0.32 | -0.07 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 172.50 | 0.19 | 0.40 | 0.40 | +0.28 | +233.34% | 314 | 261 | 0.31 | -0.11 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 0.50 | 0.70 | 0.70 | +0.52 | +288.89% | 1,572 | 1,256 | 0.29 | -0.17 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 177.50 | 0.97 | 1.22 | 1.21 | +0.90 | +290.33% | 1,622 | 766 | 0.28 | -0.26 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 1.94 | 1.98 | 1.95 | +1.37 | +236.21% | 3,626 | 3,166 | 0.27 | -0.39 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 182.50 | 3.05 | 3.15 | 3.05 | +1.93 | +172.33% | 2,847 | 912 | 0.27 | -0.54 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 4.50 | 4.65 | 4.74 | +2.86 | +152.13% | 3,146 | 4,542 | 0.26 | -0.68 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 187.50 | 5.70 | 6.65 | 6.52 | +3.50 | +115.90% | 981 | 657 | 0.26 | -0.80 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 8.40 | 8.85 | 8.69 | +4.28 | +97.06% | 1,477 | 2,170 | 0.24 | -0.88 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 192.50 | 9.90 | 12.00 | 11.15 | +4.70 | +72.87% | 66 | 167 | 0.39 | -0.93 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 13.10 | 13.70 | 13.25 | +4.60 | +53.18% | 123 | 1,038 | 0.37 | -0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 197.50 | 15.55 | 16.25 | 10.83 | -0.25 | -2.26% | 1 | 46 | 0.43 | -0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 17.40 | 19.15 | 18.35 | +4.90 | +36.44% | 21 | 1,146 | 0.48 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 202.50 | 19.40 | 21.30 | 17.03 | +1.28 | +8.13% | 1 | 3 | 0.54 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 22.30 | 23.95 | 19.17 | 0.00 | 0.00% | 0 | 47 | 0.63 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 207.50 | 24.25 | 26.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 210.00 | 26.55 | 29.40 | 27.14 | +3.74 | +15.99% | 20 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 212.50 | 29.15 | 31.50 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 31.55 | 34.05 | 31.35 | +3.30 | +11.77% | 6 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 36.65 | 38.95 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 41.65 | 44.05 | 32.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 46.55 | 49.40 | 39.05 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 51.85 | 54.05 | 31.85 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 56.55 | 59.35 | 36.05 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 245.00 | 61.60 | 64.50 | 39.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 66.80 | 69.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 255.00 | 71.60 | 74.05 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 260.00 | 76.70 | 79.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 265.00 | 81.55 | 84.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 270.00 | 86.65 | 89.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |