Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $206.38 as of 2/4/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 134.45 | 139.00 | 132.70 | 0.00 | 0.00% | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 75.00 | 130.00 | 133.70 | 130.59 | +9.39 | +7.75% | 5 | 54 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 80.00 | 125.00 | 128.70 | 111.99 | 0.00 | 0.00% | 0 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:43 PM EST |
| 85.00 | 120.05 | 123.75 | 120.40 | 0.00 | 0.00% | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 90.00 | 115.45 | 118.45 | 101.90 | 0.00 | 0.00% | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:43 PM EST |
| 95.00 | 110.30 | 113.40 | 105.25 | 0.00 | 0.00% | 0 | 39 | 1.33 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:43 PM EST |
| 100.00 | 106.00 | 108.85 | 103.94 | 0.00 | 0.00% | 0 | 181 | 1.17 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 105.00 | 101.15 | 103.15 | 100.55 | 0.00 | 0.00% | 0 | 573 | 0.99 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 110.00 | 95.15 | 97.45 | 96.65 | +5.00 | +5.46% | 15 | 455 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 115.00 | 90.40 | 93.75 | 85.44 | 0.00 | 0.00% | 0 | 1,186 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:43 PM EST |
| 120.00 | 85.30 | 87.45 | 87.30 | +4.61 | +5.58% | 1 | 943 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 125.00 | 80.40 | 82.65 | 75.43 | 0.00 | 0.00% | 0 | 1,000 | 0.81 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:43 PM EST |
| 130.00 | 75.70 | 78.90 | 72.93 | 0.00 | 0.00% | 0 | 1,172 | 0.83 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 135.00 | 70.50 | 72.80 | 70.85 | +1.31 | +1.89% | 1 | 1,086 | 0.74 | 1.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 140.00 | 65.70 | 67.75 | 67.30 | +4.25 | +6.75% | 11 | 1,061 | 0.66 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 145.00 | 61.30 | 62.85 | 60.83 | +3.50 | +6.11% | 3 | 1,756 | 0.68 | 0.99 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 150.00 | 56.55 | 57.95 | 56.80 | +2.86 | +5.31% | 19 | 2,652 | 0.67 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 155.00 | 51.40 | 52.95 | 49.31 | 0.00 | 0.00% | 0 | 3,694 | 0.51 | 0.98 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 160.00 | 46.20 | 47.90 | 48.00 | +4.38 | +10.05% | 21 | 2,672 | 0.44 | 0.97 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 165.00 | 41.70 | 43.35 | 42.92 | +4.08 | +10.51% | 28 | 3,312 | 0.45 | 0.95 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 170.00 | 36.70 | 38.50 | 37.85 | +4.60 | +13.84% | 41 | 9,867 | 0.38 | 0.93 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 175.00 | 32.35 | 33.85 | 33.44 | +4.49 | +15.51% | 45 | 5,195 | 0.37 | 0.91 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 180.00 | 27.20 | 28.95 | 28.80 | +3.80 | +15.20% | 235 | 4,627 | 0.34 | 0.88 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 185.00 | 24.20 | 24.85 | 24.65 | +3.51 | +16.61% | 297 | 5,285 | 0.36 | 0.84 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 190.00 | 20.40 | 20.85 | 20.80 | +3.90 | +23.08% | 835 | 6,564 | 0.35 | 0.79 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 195.00 | 16.75 | 17.40 | 17.25 | +3.45 | +25.00% | 903 | 7,616 | 0.35 | 0.72 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 200.00 | 13.30 | 14.05 | 14.00 | +3.19 | +29.51% | 2,243 | 11,090 | 0.35 | 0.64 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 205.00 | 11.00 | 11.25 | 11.10 | +2.80 | +33.74% | 4,292 | 6,342 | 0.35 | 0.56 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 210.00 | 8.60 | 8.85 | 8.71 | +2.46 | +39.36% | 13,041 | 17,246 | 0.35 | 0.48 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 215.00 | 6.60 | 6.80 | 6.71 | +2.11 | +45.87% | 4,533 | 4,186 | 0.34 | 0.40 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 220.00 | 4.95 | 5.05 | 5.00 | +1.70 | +51.52% | 7,736 | 13,770 | 0.34 | 0.32 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 225.00 | 3.55 | 3.75 | 3.65 | +1.32 | +56.66% | 1,432 | 7,582 | 0.34 | 0.26 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 230.00 | 2.50 | 2.71 | 2.65 | +1.01 | +61.59% | 1,541 | 3,909 | 0.34 | 0.20 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 235.00 | 0.90 | 1.92 | 1.90 | +0.74 | +63.80% | 1,312 | 1,371 | 0.34 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 240.00 | 1.23 | 1.39 | 1.36 | +0.49 | +56.33% | 909 | 3,766 | 0.34 | 0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 245.00 | 0.67 | 1.00 | 0.96 | +0.34 | +54.84% | 171 | 340 | 0.34 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 250.00 | 0.67 | 0.71 | 0.72 | +0.25 | +53.20% | 376 | 1,818 | 0.34 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 255.00 | 0.00 | 0.52 | 0.51 | +0.14 | +37.84% | 66 | 204 | 0.35 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 260.00 | 0.00 | 0.39 | 0.39 | +0.11 | +39.29% | 386 | 1,985 | 0.36 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 265.00 | 0.28 | 0.30 | 0.27 | +0.06 | +28.58% | 92 | 158 | 0.36 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 270.00 | 0.00 | 0.26 | 0.23 | +0.05 | +27.78% | 88 | 887 | 0.37 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 275.00 | 0.16 | 0.21 | 0.18 | +0.03 | +20.00% | 740 | 234 | 0.38 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 280.00 | 0.07 | 0.16 | 0.15 | +0.03 | +25.00% | 108 | 730 | 0.39 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 285.00 | 0.10 | 0.13 | 0.10 | -0.01 | -9.10% | 24 | 129 | 0.39 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 290.00 | 0.08 | 0.12 | 0.10 | +0.03 | +42.86% | 28 | 294 | 0.39 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 300.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 355 | 831 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 310.00 | 0.00 | 2.08 | 0.05 | -0.01 | -16.67% | 4 | 474 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 320.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 142 | 0.45 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 330.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 76 | 0.47 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:43 PM EST |
| 340.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 49 | 2,248 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 2.05 | 0.01 | -0.01 | -50.00% | 2 | 3,179 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 2.06 | 0.03 | 0.00 | 0.00% | 0 | 899 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 80.00 | 0.01 | 0.97 | 0.04 | 0.00 | 0.00% | 0 | 219 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 85.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 90.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 95.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 240 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 100.00 | 0.00 | 2.07 | 0.03 | -0.01 | -25.00% | 3 | 889 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 105.00 | 0.00 | 0.06 | 0.04 | -0.03 | -42.86% | 602 | 1,795 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 110.00 | 0.00 | 0.07 | 0.06 | -0.01 | -14.29% | 2 | 933 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 115.00 | 0.05 | 0.08 | 0.08 | +0.02 | +33.34% | 30 | 816 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 120.00 | 0.03 | 0.09 | 0.09 | -0.01 | -10.00% | 1 | 4,404 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 125.00 | 0.05 | 0.11 | 0.06 | -0.07 | -53.85% | 12 | 2,744 | 0.60 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 130.00 | 0.10 | 0.12 | 0.10 | -0.05 | -33.34% | 18 | 6,661 | 0.58 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 135.00 | 0.10 | 0.14 | 0.15 | 0.00 | 0.00% | 5 | 7,270 | 0.54 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 140.00 | 0.10 | 0.16 | 0.15 | -0.04 | -21.06% | 726 | 8,677 | 0.51 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 145.00 | 0.16 | 0.20 | 0.17 | -0.08 | -32.00% | 40 | 7,909 | 0.48 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 150.00 | 0.20 | 0.24 | 0.22 | -0.12 | -35.30% | 110 | 11,120 | 0.46 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 155.00 | 0.27 | 0.31 | 0.27 | -0.12 | -30.77% | 567 | 7,868 | 0.44 | -0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 160.00 | 0.35 | 0.40 | 0.35 | -0.17 | -32.70% | 125 | 8,838 | 0.41 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 165.00 | 0.43 | 0.64 | 0.48 | -0.32 | -40.00% | 1,487 | 9,106 | 0.39 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 170.00 | 0.69 | 0.73 | 0.68 | -0.45 | -39.83% | 226 | 13,290 | 0.38 | -0.07 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 175.00 | 1.01 | 1.30 | 0.98 | -0.60 | -37.98% | 4,416 | 7,391 | 0.36 | -0.09 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 180.00 | 1.49 | 1.70 | 1.52 | -0.78 | -33.92% | 608 | 26,632 | 0.35 | -0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 185.00 | 2.27 | 2.30 | 2.27 | -0.90 | -28.40% | 1,929 | 15,156 | 0.35 | -0.16 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 190.00 | 3.15 | 3.65 | 3.39 | -1.31 | -27.88% | 1,388 | 7,814 | 0.35 | -0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 195.00 | 4.20 | 5.00 | 4.70 | -1.59 | -25.28% | 812 | 4,507 | 0.35 | -0.28 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 200.00 | 6.30 | 6.75 | 6.53 | -1.99 | -23.36% | 1,601 | 2,587 | 0.35 | -0.36 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 205.00 | 8.80 | 9.60 | 10.05 | -0.55 | -5.19% | 857 | 1,282 | 0.34 | -0.44 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 210.00 | 9.25 | 13.40 | 11.10 | -3.05 | -21.56% | 447 | 1,210 | 0.34 | -0.52 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 215.00 | 12.10 | 16.20 | 14.45 | -2.18 | -13.11% | 111 | 338 | 0.34 | -0.60 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 220.00 | 17.75 | 19.75 | 17.65 | -3.25 | -15.55% | 55 | 98 | 0.34 | -0.68 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 225.00 | 20.00 | 22.75 | 22.40 | +0.15 | +0.68% | 3 | 228 | 0.33 | -0.74 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 230.00 | 23.85 | 26.95 | 25.65 | -1.31 | -4.86% | 8 | 30 | 0.29 | -0.80 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 235.00 | 29.50 | 32.00 | 29.46 | -1.54 | -4.97% | 1 | 1 | 0.33 | -0.85 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 240.00 | 34.00 | 36.40 | 61.15 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.06 | 11/8/2024 | 2/4/2025 3:59:43 PM EST |
| 245.00 | 38.75 | 40.85 | 48.18 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.05 | 1/17/2025 | 2/4/2025 3:59:43 PM EST |
| 250.00 | 43.50 | 45.60 | 59.10 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 12/27/2024 | 2/4/2025 3:59:43 PM EST |
| 255.00 | 47.40 | 50.20 | 59.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 1/6/2025 | 2/4/2025 3:59:43 PM EST |
| 260.00 | 52.65 | 54.45 | 65.25 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:43 PM EST |
| 265.00 | 57.40 | 59.80 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:43 PM EST | |||
| 270.00 | 62.00 | 64.85 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:43 PM EST | |||
| 275.00 | 67.20 | 69.60 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 280.00 | 72.25 | 75.10 | 88.15 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:43 PM EST |
| 285.00 | 76.75 | 80.45 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 290.00 | 81.85 | 85.30 | 98.95 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:43 PM EST |
| 300.00 | 93.20 | 94.75 | 95.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 310.00 | 102.35 | 104.65 | 118.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:43 PM EST |
| 320.00 | 112.40 | 114.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 330.00 | 122.35 | 124.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 340.00 | 132.05 | 134.95 | 148.35 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:43 PM EST |