Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $207.71 as of 2/4/2025 9:25:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 136.00 | 140.50 | 125.00 | 0.00 | 0.00% | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 131.00 | 135.50 | 80.60 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 126.00 | 130.50 | 95.10 | 0.00 | 0.00% | 0 | 31 | 1.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 121.00 | 125.50 | 109.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 116.15 | 120.50 | 104.35 | 0.00 | 0.00% | 0 | 37 | 1.52 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 111.20 | 115.50 | 99.05 | 0.00 | 0.00% | 0 | 15 | 1.40 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 106.35 | 110.50 | 104.45 | 0.00 | 0.00% | 0 | 5,592 | 1.35 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 101.15 | 106.00 | 94.10 | 0.00 | 0.00% | 0 | 393 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 96.10 | 101.00 | 92.72 | 0.00 | 0.00% | 0 | 177 | 1.19 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 91.15 | 96.00 | 82.27 | 0.00 | 0.00% | 0 | 497 | 1.09 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 120.00 | 86.00 | 89.25 | 86.00 | 0.00 | 0.00% | 0 | 744 | 0.79 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 125.00 | 81.25 | 86.00 | 73.45 | 0.00 | 0.00% | 0 | 935 | 0.96 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 130.00 | 76.45 | 81.00 | 68.57 | 0.00 | 0.00% | 0 | 806 | 0.93 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 135.00 | 71.25 | 76.00 | 70.45 | 0.00 | 0.00% | 0 | 541 | 0.85 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 140.00 | 66.50 | 71.00 | 65.24 | 0.00 | 0.00% | 0 | 965 | 0.82 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 62.00 | 66.00 | 57.05 | 0.00 | 0.00% | 0 | 464 | 0.76 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 57.00 | 61.00 | 58.85 | +3.35 | +6.04% | 36 | 1,002 | 0.66 | 0.99 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 52.00 | 56.50 | 51.50 | 0.00 | 0.00% | 0 | 628 | 0.62 | 0.98 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 160.00 | 47.00 | 51.50 | 46.80 | +1.80 | +4.00% | 2 | 3,373 | 0.59 | 0.97 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 165.00 | 41.75 | 46.00 | 41.70 | -1.10 | -2.57% | 10 | 5,699 | 0.44 | 0.96 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 38.15 | 42.00 | 39.45 | +3.60 | +10.05% | 70 | 7,143 | 0.38 | 0.94 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 32.30 | 36.35 | 35.08 | +4.54 | +14.87% | 280 | 4,380 | 0.37 | 0.92 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 28.25 | 31.75 | 30.00 | +3.33 | +12.49% | 73 | 4,193 | 0.35 | 0.89 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 25.25 | 26.20 | 26.30 | +3.93 | +17.57% | 196 | 4,408 | 0.33 | 0.85 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 190.00 | 19.50 | 22.10 | 22.10 | +3.53 | +19.01% | 82 | 3,832 | 0.35 | 0.80 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 195.00 | 17.25 | 18.35 | 18.40 | +3.35 | +22.26% | 210 | 8,825 | 0.35 | 0.74 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 200.00 | 12.50 | 16.00 | 15.01 | +3.56 | +31.10% | 913 | 8,076 | 0.35 | 0.67 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 205.00 | 11.20 | 13.00 | 12.10 | +3.10 | +34.45% | 774 | 5,850 | 0.35 | 0.59 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 210.00 | 9.35 | 10.00 | 9.48 | +2.70 | +39.83% | 1,572 | 10,314 | 0.34 | 0.51 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 215.00 | 7.25 | 8.60 | 7.50 | +2.50 | +50.00% | 1,336 | 4,889 | 0.34 | 0.42 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 220.00 | 5.45 | 5.60 | 5.53 | +1.88 | +51.51% | 1,766 | 7,772 | 0.34 | 0.35 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 225.00 | 3.70 | 4.15 | 4.11 | +1.53 | +59.31% | 1,093 | 1,729 | 0.34 | 0.28 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 230.00 | 2.50 | 3.20 | 2.94 | +1.07 | +57.22% | 1,074 | 3,013 | 0.34 | 0.22 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 235.00 | 2.08 | 2.14 | 2.12 | +0.81 | +61.84% | 555 | 1,192 | 0.33 | 0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 240.00 | 1.40 | 1.52 | 1.47 | +0.57 | +63.34% | 2,324 | 1,013 | 0.34 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 245.00 | 1.02 | 1.09 | 1.08 | +0.36 | +50.00% | 123 | 290 | 0.34 | 0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 250.00 | 0.74 | 0.79 | 0.78 | +0.30 | +62.50% | 514 | 1,406 | 0.34 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 255.00 | 0.54 | 0.88 | 0.54 | +0.09 | +20.00% | 54 | 406 | 0.34 | 0.06 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 260.00 | 0.40 | 1.21 | 0.42 | +0.14 | +50.00% | 93 | 163 | 0.35 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 265.00 | 0.30 | 0.34 | 0.31 | +0.11 | +55.00% | 40 | 83 | 0.36 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 270.00 | 0.23 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 227 | 0.37 | 0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 275.00 | 0.18 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 44 | 0.37 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.56 | 0.12 | -0.04 | -25.00% | 20 | 198 | 0.38 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 285.00 | 0.11 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 152 | 0.39 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 290.00 | 0.09 | 0.13 | 0.11 | +0.03 | +37.50% | 35 | 301 | 0.39 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 625 | 1.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 656 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 329 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 99 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 173 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,246 | 0.80 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1,413 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 0.01 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 1,826 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 0.04 | 5.00 | 0.06 | 0.00 | 0.00% | 0 | 920 | 0.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1,936 | 0.62 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 7 | 6,616 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 3,063 | 0.56 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.13 | 0.12 | -0.05 | -29.42% | 1 | 1,197 | 0.54 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 140.00 | 0.11 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 3,459 | 0.51 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 0.15 | 0.19 | 0.17 | -0.05 | -22.73% | 36 | 1,641 | 0.49 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 0.19 | 0.23 | 0.20 | -0.10 | -33.34% | 443 | 3,737 | 0.46 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.29 | 0.35 | -0.01 | -2.78% | 7 | 3,733 | 0.44 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 160.00 | 0.28 | 0.37 | 0.34 | -0.17 | -33.34% | 49 | 3,251 | 0.42 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 165.00 | 0.44 | 0.49 | 0.46 | -0.18 | -28.13% | 78 | 3,053 | 0.39 | -0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 0.62 | 0.65 | 0.62 | -0.33 | -34.74% | 134 | 7,306 | 0.38 | -0.06 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 0.80 | 0.95 | 0.88 | -0.38 | -30.16% | 2,404 | 6,728 | 0.36 | -0.08 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 1.00 | 2.50 | 1.35 | -0.67 | -33.17% | 1,320 | 5,208 | 0.35 | -0.11 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 1.74 | 2.64 | 1.97 | -1.03 | -34.34% | 882 | 2,851 | 0.35 | -0.15 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 190.00 | 2.95 | 3.45 | 2.91 | -1.29 | -30.72% | 5,843 | 17,186 | 0.34 | -0.20 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 195.00 | 2.71 | 4.95 | 4.35 | -1.30 | -23.01% | 1,230 | 3,211 | 0.35 | -0.26 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 200.00 | 6.00 | 8.45 | 6.00 | -1.92 | -24.25% | 355 | 4,009 | 0.34 | -0.33 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 205.00 | 7.65 | 10.45 | 8.10 | -1.70 | -17.35% | 2,674 | 418 | 0.34 | -0.41 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 210.00 | 10.10 | 11.45 | 10.58 | -1.97 | -15.70% | 196 | 504 | 0.34 | -0.49 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 215.00 | 13.45 | 14.95 | 13.34 | -2.21 | -14.22% | 140 | 225 | 0.34 | -0.58 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 220.00 | 14.50 | 19.00 | 16.88 | -2.42 | -12.54% | 61 | 73 | 0.34 | -0.65 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 225.00 | 19.35 | 20.85 | 20.00 | -2.92 | -12.74% | 52 | 37 | 0.33 | -0.72 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 230.00 | 22.25 | 26.00 | 24.37 | -0.83 | -3.30% | 10 | 15 | 0.30 | -0.78 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 235.00 | 27.00 | 31.00 | 28.45 | -4.55 | -13.79% | 2 | 85 | 0.36 | -0.83 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 240.00 | 32.10 | 35.50 | 32.88 | -1.32 | -3.86% | 18 | 1 | 0.43 | -0.87 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 245.00 | 35.50 | 40.00 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.05 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 250.00 | 40.25 | 45.00 | 49.13 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.04 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 255.00 | 45.00 | 49.85 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 260.00 | 50.00 | 54.50 | 90.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 11/21/2024 | 2/4/2025 3:59:52 PM EST |
| 265.00 | 55.00 | 59.50 | 63.95 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 12/17/2024 | 2/4/2025 3:59:52 PM EST |
| 270.00 | 60.00 | 64.50 | 77.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 275.00 | 65.00 | 69.50 | 84.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 3:59:52 PM EST |
| 280.00 | 69.50 | 74.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 285.00 | 74.65 | 79.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 290.00 | 79.50 | 84.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST |