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 | 65.15 | 67.70 | 72.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 60.15 | 62.70 | 67.02 | 0.00 | 0.00% | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 55.15 | 57.75 | 60.95 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 50.00 | 52.75 | 57.40 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 45.20 | 47.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 40.00 | 42.80 | 46.10 | 0.00 | 0.00% | 0 | 16 | 0.94 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 36.20 | 37.85 | 38.99 | -3.71 | -8.69% | 1 | 2,000 | 0.84 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 31.45 | 32.85 | 40.60 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 25.35 | 27.90 | 32.29 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.98 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 20.90 | 22.95 | 26.72 | -0.61 | -2.24% | 5 | 10 | 0.56 | 0.96 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 162.50 | 18.75 | 19.95 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 165.00 | 16.50 | 18.00 | 17.29 | -4.61 | -21.05% | 14 | 18 | 0.27 | 0.93 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 167.50 | 14.15 | 15.70 | 14.90 | % | 4 | 0 | 0.35 | 0.90 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 170.00 | 12.45 | 13.10 | 12.41 | -4.69 | -27.43% | 23 | 85 | 0.30 | 0.87 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 172.50 | 10.05 | 11.15 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.83 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 8.35 | 9.50 | 8.30 | -4.71 | -36.21% | 48 | 102 | 0.29 | 0.76 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 177.50 | 6.50 | 6.70 | 6.57 | -2.83 | -30.11% | 59 | 14 | 0.28 | 0.68 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 4.05 | 5.00 | 4.80 | -3.49 | -42.10% | 666 | 331 | 0.28 | 0.59 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 182.50 | 3.50 | 3.75 | 3.56 | -2.89 | -44.81% | 420 | 98 | 0.27 | 0.48 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 2.43 | 2.56 | 2.42 | -2.59 | -51.70% | 1,031 | 1,009 | 0.26 | 0.38 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 187.50 | 1.59 | 1.80 | 1.59 | -1.96 | -55.22% | 1,028 | 682 | 0.26 | 0.28 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 1.02 | 1.19 | 1.05 | -1.37 | -56.62% | 2,684 | 3,258 | 0.26 | 0.20 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 192.50 | 0.64 | 0.69 | 0.64 | -1.07 | -62.58% | 333 | 406 | 0.26 | 0.14 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 0.41 | 0.45 | 0.43 | -0.68 | -61.27% | 959 | 3,294 | 0.27 | 0.10 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 197.50 | 0.27 | 0.31 | 0.29 | -0.42 | -59.16% | 135 | 205 | 0.28 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 0.19 | 0.22 | 0.21 | -0.25 | -54.35% | 1,825 | 10,995 | 0.29 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 202.50 | 0.14 | 0.17 | 0.14 | -0.18 | -56.25% | 412 | 346 | 0.30 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 0.11 | 0.14 | 0.11 | -0.14 | -56.00% | 464 | 2,332 | 0.32 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 207.50 | 0.09 | 0.12 | 0.09 | -0.09 | -50.00% | 5 | 38 | 0.33 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 0.07 | 0.10 | 0.08 | -0.07 | -46.67% | 123 | 1,613 | 0.35 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 0.05 | 0.08 | 0.04 | -0.06 | -60.00% | 10 | 461 | 0.38 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 0.03 | 0.26 | 0.04 | -0.06 | -60.00% | 123 | 875 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 0.02 | 0.25 | 0.04 | -0.02 | -33.34% | 123 | 415 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 27 | 375 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 121 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 57 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 299 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 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 | 0.03 | 0.01 | % | 2 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 120.00 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 0.01 | 0.04 | 0.02 | % | 2 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 130.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | +0.03 | +150.00% | 1 | 2,018 | 0.52 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 0.08 | 0.11 | 0.07 | +0.01 | +16.67% | 1,404 | 216 | 0.47 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 0.13 | 0.15 | 0.14 | +0.06 | +75.00% | 9 | 400 | 0.42 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 0.19 | 0.23 | 0.21 | +0.10 | +90.91% | 1,312 | 402 | 0.38 | -0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 162.50 | 0.25 | 0.29 | 0.30 | +0.19 | +172.73% | 96 | 3 | 0.36 | -0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 0.34 | 0.38 | 0.38 | +0.24 | +171.43% | 96 | 1,554 | 0.34 | -0.07 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 167.50 | 0.49 | 0.53 | 0.50 | +0.32 | +177.78% | 65 | 115 | 0.33 | -0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 0.69 | 0.75 | 0.72 | +0.45 | +166.67% | 161 | 956 | 0.31 | -0.13 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 172.50 | 1.02 | 1.07 | 1.06 | +0.61 | +135.56% | 610 | 72 | 0.30 | -0.17 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 1.47 | 1.73 | 1.53 | +0.98 | +178.19% | 548 | 1,283 | 0.29 | -0.24 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 177.50 | 2.12 | 2.37 | 2.15 | +1.35 | +168.75% | 353 | 196 | 0.28 | -0.32 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 2.62 | 3.10 | 3.05 | +1.78 | +140.16% | 840 | 1,756 | 0.28 | -0.41 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 182.50 | 4.10 | 4.25 | 4.35 | +2.23 | +105.19% | 496 | 257 | 0.27 | -0.52 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 5.50 | 5.65 | 5.62 | +2.77 | +97.20% | 507 | 1,399 | 0.27 | -0.62 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 187.50 | 6.20 | 8.00 | 7.30 | +3.31 | +82.96% | 177 | 246 | 0.26 | -0.72 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 9.10 | 9.35 | 8.98 | +3.48 | +63.28% | 288 | 1,993 | 0.26 | -0.80 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 192.50 | 10.30 | 11.65 | 10.55 | +3.35 | +46.53% | 46 | 62 | 0.19 | -0.86 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 13.25 | 14.25 | 12.22 | +2.67 | +27.96% | 91 | 480 | 0.28 | -0.90 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 197.50 | 15.00 | 16.75 | 12.80 | +1.65 | +14.80% | 4 | 9 | 0.35 | -0.93 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 17.50 | 19.20 | 16.53 | +2.58 | +18.50% | 13 | 245 | 0.39 | -0.95 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 202.50 | 20.50 | 21.75 | 17.10 | % | 1 | 0 | 0.46 | -0.96 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 205.00 | 22.35 | 24.50 | 22.55 | +4.10 | +22.23% | 4 | 29 | 0.41 | -0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 207.50 | 24.05 | 26.50 | 21.40 | % | 1 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 210.00 | 26.45 | 29.40 | 27.46 | +1.71 | +6.65% | 1 | 10 | 0.55 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 31.50 | 34.10 | 27.77 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 36.55 | 39.05 | 34.32 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 41.55 | 44.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 230.00 | 46.50 | 49.10 | 24.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 51.70 | 54.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 240.00 | 56.60 | 59.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 245.00 | 61.50 | 64.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 250.00 | 66.50 | 69.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 255.00 | 71.45 | 74.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 260.00 | 76.50 | 79.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 265.00 | 81.50 | 84.45 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 270.00 | 86.45 | 89.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |