Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $179.66 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 | 62.80 | 67.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 120.00 | 57.80 | 62.00 | 64.51 | -1.02 | -1.56% | 1 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 52.80 | 57.00 | 63.95 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 47.80 | 50.65 | 49.73 | -5.84 | -10.51% | 3 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 42.80 | 45.75 | 45.61 | % | 40 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 140.00 | 39.40 | 40.50 | 39.67 | -5.33 | -11.85% | 1 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 32.80 | 35.75 | 39.27 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 148.00 | 29.80 | 32.75 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 149.00 | 28.85 | 31.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 150.00 | 27.85 | 30.75 | 30.62 | -3.80 | -11.04% | 25 | 44 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 24.50 | 25.15 | 25.62 | -4.49 | -14.92% | 1 | 4 | 0.64 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 18.65 | 20.80 | 20.60 | -3.80 | -15.58% | 3 | 54 | 0.49 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 162.50 | 15.50 | 18.30 | 19.33 | -2.37 | -10.93% | 1 | 5 | 0.49 | 0.98 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 14.60 | 15.85 | 15.07 | -4.42 | -22.68% | 13 | 27 | 0.45 | 0.96 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 167.50 | 11.30 | 12.85 | 12.55 | -4.75 | -27.46% | 5 | 38 | 0.38 | 0.94 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 9.35 | 10.60 | 9.85 | -5.25 | -34.77% | 163 | 312 | 0.22 | 0.90 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 172.50 | 7.15 | 8.35 | 7.80 | -3.75 | -32.47% | 67 | 48 | 0.36 | 0.84 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 5.80 | 5.95 | 5.75 | -4.05 | -41.33% | 269 | 267 | 0.29 | 0.75 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 177.50 | 4.05 | 4.15 | 4.05 | -3.45 | -46.00% | 697 | 147 | 0.28 | 0.63 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 2.59 | 2.65 | 2.60 | -3.30 | -55.94% | 8,924 | 997 | 0.28 | 0.49 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 182.50 | 1.51 | 1.56 | 1.54 | -2.65 | -63.25% | 8,625 | 7,106 | 0.27 | 0.35 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 0.81 | 0.84 | 0.83 | -1.76 | -67.96% | 13,900 | 4,746 | 0.26 | 0.22 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 187.50 | 0.42 | 0.44 | 0.44 | -1.10 | -71.43% | 18,190 | 3,914 | 0.27 | 0.13 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 0.22 | 0.24 | 0.23 | -0.65 | -73.87% | 14,342 | 10,056 | 0.28 | 0.08 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 192.50 | 0.12 | 0.14 | 0.13 | -0.34 | -72.34% | 9,601 | 5,817 | 0.29 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 0.08 | 0.10 | 0.10 | -0.17 | -62.97% | 1,877 | 5,044 | 0.31 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 197.50 | 0.06 | 0.07 | 0.07 | -0.10 | -58.83% | 257 | 1,653 | 0.34 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 2,527 | 5,996 | 0.35 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 202.50 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 1,619 | 1,952 | 0.38 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 900 | 5,005 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 207.50 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 397 | 1,124 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 2,230 | 2,779 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 72 | 3,095 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 0.01 | 0.28 | 0.02 | -0.01 | -33.34% | 556 | 4,704 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 1,932 | 721 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 724 | 717 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 105 | 936 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 305 | 938 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 211 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 505 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 74 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 252 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 9 | 1,401 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 1 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 126 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 14 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 1 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 149.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 16 | 250 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 86 | 617 | 0.46 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 0.03 | 0.07 | 0.07 | +0.03 | +75.00% | 538 | 551 | 0.40 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 162.50 | 0.07 | 0.09 | 0.09 | +0.04 | +80.00% | 202 | 398 | 0.37 | -0.02 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 0.10 | 0.15 | 0.11 | +0.05 | +83.34% | 1,353 | 1,767 | 0.34 | -0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 167.50 | 0.18 | 0.21 | 0.21 | +0.12 | +133.34% | 941 | 600 | 0.33 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 0.32 | 0.35 | 0.34 | +0.22 | +183.34% | 3,047 | 1,620 | 0.31 | -0.10 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 172.50 | 0.57 | 0.62 | 0.59 | +0.44 | +293.34% | 1,091 | 1,334 | 0.30 | -0.16 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 1.02 | 1.06 | 1.07 | +0.80 | +296.30% | 3,785 | 5,080 | 0.29 | -0.25 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 177.50 | 1.72 | 1.77 | 1.76 | +1.23 | +232.08% | 2,749 | 2,153 | 0.28 | -0.37 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 2.75 | 2.82 | 2.75 | +1.85 | +205.56% | 9,763 | 4,031 | 0.27 | -0.51 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 182.50 | 4.10 | 4.30 | 4.25 | +2.55 | +150.00% | 5,316 | 1,950 | 0.27 | -0.65 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 5.90 | 6.10 | 6.15 | +3.31 | +116.55% | 3,386 | 11,632 | 0.26 | -0.78 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 187.50 | 8.00 | 8.30 | 8.21 | +4.10 | +99.76% | 542 | 1,352 | 0.26 | -0.87 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 10.20 | 11.35 | 10.64 | +4.71 | +79.43% | 471 | 2,470 | 0.30 | -0.92 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 192.50 | 12.25 | 13.20 | 12.89 | +4.77 | +58.75% | 103 | 286 | 0.32 | -0.96 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 15.25 | 16.40 | 15.43 | +5.03 | +48.37% | 268 | 1,067 | 0.38 | -0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 197.50 | 16.15 | 18.90 | 17.16 | +3.70 | +27.49% | 22 | 37 | 0.43 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 18.00 | 21.20 | 20.37 | +4.87 | +31.42% | 12 | 75 | 0.55 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 202.50 | 22.45 | 23.20 | 18.43 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 23.00 | 25.90 | 19.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 207.50 | 25.50 | 28.95 | 23.35 | -0.20 | -0.85% | 1 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 28.45 | 31.45 | 29.10 | +3.52 | +13.77% | 1 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 33.35 | 36.40 | 31.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 38.35 | 41.45 | 16.37 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 43.45 | 46.45 | 21.05 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 48.40 | 51.40 | 25.01 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 53.40 | 56.40 | 29.85 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 58.40 | 61.45 | 35.62 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 63.35 | 66.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 250.00 | 68.45 | 71.45 | 61.11 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 73.35 | 76.45 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 260.00 | 78.35 | 81.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 265.00 | 83.35 | 86.45 | 69.80 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 88.35 | 91.45 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |