Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $197.62 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 | 77.35 | 78.75 | 72.86 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 73.10 | 73.65 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 67.25 | 68.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 62.30 | 63.70 | 61.80 | 0.00 | 0.00% | 0 | 80 | 1.31 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 57.75 | 58.75 | 51.60 | 0.00 | 0.00% | 0 | 3,002 | 1.23 | 1.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 52.25 | 54.35 | 53.68 | 0.00 | 0.00% | 0 | 2,050 | 1.16 | 1.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 47.35 | 50.70 | 47.01 | 0.00 | 0.00% | 0 | 55 | 0.94 | 0.99 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 42.65 | 43.90 | 34.68 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.98 | 0.00 | -0.05 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 37.60 | 40.95 | 39.70 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.97 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 32.90 | 34.10 | 29.50 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.96 | 0.00 | -0.08 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 28.10 | 31.00 | 30.01 | 0.00 | 0.00% | 0 | 78 | 0.66 | 0.94 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 25.50 | 28.80 | 28.10 | 0.00 | 0.00% | 0 | 34 | 0.59 | 0.93 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 23.60 | 25.35 | 25.75 | 0.00 | 0.00% | 0 | 49 | 0.38 | 0.91 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 21.65 | 24.15 | % | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 19.65 | 20.90 | 20.30 | 0.00 | 0.00% | 0 | 220 | 0.42 | 0.87 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 16.40 | 20.00 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.84 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 14.50 | 17.10 | 15.86 | 0.00 | 0.00% | 0 | 240 | 0.42 | 0.80 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 12.65 | 14.80 | 14.40 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.75 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 11.80 | 13.95 | 11.97 | 0.00 | 0.00% | 0 | 718 | 0.41 | 0.71 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 9.60 | 12.35 | 10.37 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.65 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 8.75 | 9.75 | 8.80 | 0.00 | 0.00% | 0 | 1,209 | 0.41 | 0.60 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 7.40 | 8.00 | 7.65 | 0.00 | 0.00% | 0 | 87 | 0.41 | 0.54 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 6.10 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 1,872 | 0.41 | 0.48 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 5.10 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 243 | 0.41 | 0.42 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 4.20 | 4.45 | 4.25 | 0.00 | 0.00% | 0 | 4,501 | 0.41 | 0.37 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 207.50 | 3.35 | 4.15 | 3.65 | 0.00 | 0.00% | 0 | 68 | 0.40 | 0.31 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 2.53 | 3.05 | 2.75 | 0.00 | 0.00% | 0 | 1,650 | 0.40 | 0.27 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 212.50 | 2.13 | 2.84 | 2.29 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.22 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 1.66 | 1.97 | 1.75 | 0.00 | 0.00% | 0 | 4,661 | 0.40 | 0.19 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 217.50 | 1.28 | 1.60 | 1.39 | 0.00 | 0.00% | 0 | 106 | 0.40 | 0.15 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 1.00 | 1.30 | 1.07 | 0.00 | 0.00% | 0 | 1,253 | 0.41 | 0.13 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 0.65 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 630 | 0.41 | 0.09 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.41 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 252 | 0.42 | 0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 235.00 | 0.26 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.43 | 0.04 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 164 | 0.45 | 0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 255.00 | 0.05 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 0.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.52 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 265.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.00 | 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 | 0.84 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.03 | 0.06 | 0.00 | 0.00% | 0 | 3,025 | 0.67 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 2,038 | 0.64 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 3,076 | 0.59 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.56 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.05 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 214 | 0.53 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.31 | 1.39 | 0.32 | 0.00 | 0.00% | 0 | 3,892 | 0.50 | -0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.49 | 0.53 | 0.47 | 0.00 | 0.00% | 0 | 409 | 0.47 | -0.06 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 0.61 | 0.67 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.07 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.78 | 0.81 | 0.78 | 0.00 | 0.00% | 0 | 809 | 0.45 | -0.09 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 0.60 | 1.46 | 1.02 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.11 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 1,130 | 0.43 | -0.13 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 1.60 | 1.72 | 1.43 | 0.00 | 0.00% | 0 | 161 | 0.42 | -0.16 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 1.73 | 2.25 | 2.14 | 0.00 | 0.00% | 0 | 2,055 | 0.42 | -0.20 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 187.50 | 2.67 | 2.82 | 2.74 | 0.00 | 0.00% | 0 | 84 | 0.42 | -0.25 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 2.49 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1,262 | 0.41 | -0.29 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 192.50 | 2.00 | 4.40 | 4.34 | 0.00 | 0.00% | 0 | 118 | 0.41 | -0.35 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 4.30 | 5.45 | 5.22 | 0.00 | 0.00% | 0 | 714 | 0.41 | -0.40 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 197.50 | 6.40 | 6.60 | 6.17 | 0.00 | 0.00% | 0 | 73 | 0.41 | -0.46 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 6.70 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 295 | 0.41 | -0.52 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 202.50 | 7.45 | 10.00 | 8.52 | 0.00 | 0.00% | 0 | 201 | 0.41 | -0.58 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 8.50 | 10.90 | 10.16 | 0.00 | 0.00% | 0 | 40 | 0.41 | -0.63 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 207.50 | 10.40 | 12.60 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.69 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 12.00 | 15.35 | 14.00 | 0.00 | 0.00% | 0 | 146 | 0.40 | -0.73 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 212.50 | 13.80 | 17.55 | % | 0 | 0 | 0.40 | -0.78 | 0.02 | -0.16 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 16.45 | 19.20 | 17.95 | 0.00 | 0.00% | 0 | 202 | 0.36 | -0.81 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 217.50 | 19.45 | 20.80 | % | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.13 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 21.90 | 23.00 | 24.55 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.87 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 225.00 | 26.05 | 28.50 | 25.49 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.91 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 31.70 | 33.25 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 36.10 | 37.35 | 35.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 39.90 | 43.45 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 45.85 | 48.45 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 50.90 | 53.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 56.10 | 58.30 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 61.30 | 62.95 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 265.00 | 64.55 | 68.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST |