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 | 77.70 | 82.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 72.95 | 77.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 130.00 | 67.75 | 72.30 | 64.07 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 62.70 | 67.05 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 140.00 | 57.75 | 62.40 | 56.30 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 53.70 | 57.40 | 46.00 | 0.00 | 0.00% | 0 | 9,702 | 1.08 | 1.00 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 47.85 | 52.00 | 48.01 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 42.85 | 47.00 | 46.77 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 38.85 | 42.00 | 34.64 | 0.00 | 0.00% | 0 | 134 | 0.82 | 0.98 | 0.00 | -0.06 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 33.95 | 37.35 | 33.26 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.96 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 29.30 | 32.00 | 31.80 | 0.00 | 0.00% | 0 | 84 | 0.63 | 0.95 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 172.50 | 26.70 | 30.25 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 175.00 | 25.55 | 27.80 | 27.42 | 0.00 | 0.00% | 0 | 101 | 0.59 | 0.92 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 177.50 | 22.00 | 25.55 | % | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.12 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 19.70 | 23.50 | 22.45 | 0.00 | 0.00% | 0 | 140 | 0.42 | 0.88 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 182.50 | 18.20 | 21.35 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.14 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 15.55 | 18.75 | 17.70 | 0.00 | 0.00% | 0 | 68 | 0.41 | 0.82 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 187.50 | 13.65 | 17.50 | % | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.17 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 11.70 | 15.50 | 13.55 | 0.00 | 0.00% | 0 | 374 | 0.41 | 0.74 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 192.50 | 9.90 | 13.30 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.69 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 9.60 | 10.25 | 10.05 | 0.00 | 0.00% | 0 | 1,035 | 0.41 | 0.63 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 197.50 | 6.80 | 10.80 | 9.14 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.58 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 6.95 | 8.30 | 6.98 | 0.00 | 0.00% | 0 | 2,204 | 0.41 | 0.52 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 202.50 | 4.75 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 98 | 0.41 | 0.46 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 205.00 | 4.80 | 4.95 | 4.87 | 0.00 | 0.00% | 0 | 1,023 | 0.40 | 0.40 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 207.50 | 2.17 | 4.00 | 4.15 | 0.00 | 0.00% | 0 | 111 | 0.40 | 0.35 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 2.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 1,410 | 0.40 | 0.30 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 212.50 | 0.65 | 4.85 | 2.63 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.25 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 215.00 | 1.46 | 2.20 | 1.98 | 0.00 | 0.00% | 0 | 653 | 0.40 | 0.21 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 217.50 | 0.00 | 1.61 | 1.68 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.17 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 220.00 | 0.59 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 664 | 0.40 | 0.14 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 225.00 | 0.70 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 259 | 0.41 | 0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 0.45 | 0.71 | 0.52 | 0.00 | 0.00% | 0 | 441 | 0.42 | 0.07 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 235.00 | 0.27 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 103 | 0.42 | 0.05 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 240.00 | 0.16 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 80 | 0.44 | 0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.47 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 1.54 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 265.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 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 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 10,319 | 0.64 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 329 | 0.61 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 0.17 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 71 | 0.54 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 0.01 | 1.53 | 0.29 | 0.00 | 0.00% | 0 | 237 | 0.50 | -0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 0.30 | 2.54 | 0.41 | 0.00 | 0.00% | 0 | 399 | 0.48 | -0.05 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 172.50 | 0.20 | 4.85 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.07 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 0.63 | 0.74 | 0.65 | 0.00 | 0.00% | 0 | 509 | 0.45 | -0.08 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 1.13 | 0.79 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.10 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 0.95 | 1.49 | 1.10 | 0.00 | 0.00% | 0 | 545 | 0.43 | -0.12 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 182.50 | 1.36 | 2.00 | 1.33 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.15 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 1.77 | 1.91 | 1.70 | 0.00 | 0.00% | 0 | 489 | 0.42 | -0.18 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 187.50 | 1.86 | 2.43 | 2.32 | 0.00 | 0.00% | 0 | 35 | 0.42 | -0.22 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 2.45 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 925 | 0.41 | -0.26 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 192.50 | 1.50 | 3.85 | 3.54 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.31 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 3.90 | 4.95 | 4.50 | 0.00 | 0.00% | 0 | 524 | 0.41 | -0.37 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 197.50 | 5.65 | 5.85 | 5.80 | 0.00 | 0.00% | 0 | 58 | 0.41 | -0.42 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 6.90 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 438 | 0.41 | -0.48 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 202.50 | 6.00 | 9.85 | 7.85 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.54 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 205.00 | 9.65 | 9.90 | 9.65 | 0.00 | 0.00% | 0 | 181 | 0.40 | -0.60 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 207.50 | 9.00 | 12.80 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.65 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 11.00 | 14.45 | 14.35 | 0.00 | 0.00% | 0 | 83 | 0.40 | -0.70 | 0.02 | -0.18 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 212.50 | 12.60 | 16.35 | 14.10 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.75 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 215.00 | 15.00 | 18.40 | 16.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.79 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 217.50 | 16.65 | 21.25 | % | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.14 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 20.85 | 23.40 | 20.95 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.86 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 225.00 | 23.70 | 27.25 | % | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 28.00 | 31.90 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 235.00 | 33.00 | 36.85 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 38.00 | 41.80 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 245.00 | 43.00 | 47.70 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 250.00 | 48.00 | 52.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 255.00 | 53.00 | 57.70 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 58.00 | 62.70 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 265.00 | 63.00 | 67.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST |