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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 111.15 | 113.50 | 125.00 | 0.00 | 0.00% | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 106.15 | 108.50 | 80.60 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 100.80 | 103.55 | 95.10 | 0.00 | 0.00% | 0 | 31 | 1.98 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 95.80 | 98.55 | 109.20 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 90.80 | 93.35 | 96.93 | 0.00 | 0.00% | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 86.25 | 88.30 | 99.05 | 0.00 | 0.00% | 0 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 81.20 | 83.50 | 87.00 | 0.00 | 0.00% | 0 | 5,561 | 1.49 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 76.25 | 78.55 | 81.98 | 0.00 | 0.00% | 0 | 391 | 1.41 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 71.25 | 73.60 | 72.17 | -5.09 | -6.59% | 25 | 220 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 66.25 | 68.40 | 66.92 | -9.98 | -12.98% | 150 | 497 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 61.30 | 63.30 | 62.21 | -2.48 | -3.84% | 30 | 796 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 56.15 | 58.15 | 57.12 | -5.70 | -9.08% | 105 | 935 | 0.73 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 51.45 | 53.35 | 57.04 | +0.34 | +0.60% | 1 | 811 | 0.90 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 46.00 | 47.25 | 47.35 | -4.55 | -8.77% | 3 | 539 | 0.72 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 41.65 | 42.65 | 42.15 | -4.70 | -10.04% | 24 | 1,003 | 0.68 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 36.65 | 38.35 | 41.37 | 0.00 | 0.00% | 0 | 449 | 0.66 | 0.97 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 31.40 | 33.70 | 32.95 | -3.70 | -10.10% | 1 | 977 | 0.62 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 26.35 | 27.45 | 27.60 | -3.85 | -12.25% | 24 | 630 | 0.38 | 0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 22.25 | 23.45 | 22.50 | -4.35 | -16.21% | 184 | 3,324 | 0.37 | 0.90 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 17.75 | 18.15 | 18.05 | -3.83 | -17.51% | 52 | 5,684 | 0.33 | 0.86 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 13.55 | 13.75 | 13.95 | -3.90 | -21.85% | 263 | 7,191 | 0.30 | 0.81 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 9.55 | 9.90 | 9.85 | -3.60 | -26.77% | 117 | 4,499 | 0.28 | 0.71 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 5.65 | 6.60 | 6.65 | -2.92 | -30.52% | 803 | 4,291 | 0.27 | 0.57 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 3.85 | 4.40 | 4.00 | -2.35 | -37.01% | 1,900 | 5,109 | 0.27 | 0.42 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 2.23 | 2.31 | 2.25 | -1.60 | -41.56% | 3,288 | 7,136 | 0.26 | 0.29 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 1.20 | 1.25 | 1.25 | -0.93 | -42.67% | 2,451 | 12,278 | 0.26 | 0.18 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 0.65 | 0.71 | 0.67 | -0.51 | -43.22% | 10,049 | 14,538 | 0.27 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 0.38 | 0.48 | 0.39 | -0.30 | -43.48% | 1,373 | 7,935 | 0.28 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 0.24 | 0.26 | 0.25 | -0.14 | -35.90% | 1,459 | 17,903 | 0.29 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 0.17 | 0.20 | 0.17 | -0.11 | -39.29% | 1,098 | 6,155 | 0.31 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 0.13 | 0.16 | 0.14 | -0.06 | -30.00% | 453 | 8,311 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 0.10 | 0.13 | 0.08 | -0.07 | -46.67% | 2,421 | 3,624 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 69 | 3,666 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 0.02 | 0.20 | 0.07 | -0.03 | -30.00% | 92 | 1,956 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 0.02 | 0.08 | 0.06 | -0.01 | -14.29% | 5 | 2,153 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 245.00 | 0.05 | 0.06 | 0.04 | -0.03 | -42.86% | 2 | 3,165 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 44 | 4,610 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 255.00 | 0.01 | 0.06 | 0.04 | -0.02 | -33.34% | 6 | 749 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,715 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 265.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 312 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 255 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 275.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 868 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 739 | 0.58 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 285.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 154 | 0.60 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 5 | 518 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 625 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 656 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 330 | 1.08 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 168 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 1 | 1,176 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.02 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,413 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,585 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 920 | 0.67 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.02 | 0.09 | 0.05 | +0.03 | +150.00% | 4 | 1,935 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.03 | 0.10 | 0.07 | +0.03 | +75.00% | 3 | 6,786 | 0.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.07 | 0.11 | 0.08 | +0.05 | +166.67% | 1 | 3,133 | 0.54 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.11 | 0.13 | 0.12 | +0.05 | +71.43% | 486 | 1,198 | 0.50 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.12 | 0.16 | 0.14 | +0.08 | +133.34% | 1 | 3,469 | 0.46 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 0.16 | 0.21 | 0.16 | +0.08 | +100.00% | 42 | 1,639 | 0.42 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 0.10 | 0.28 | 0.25 | +0.14 | +127.28% | 117 | 3,958 | 0.39 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 0.21 | 0.40 | 0.35 | +0.19 | +118.75% | 40 | 3,372 | 0.36 | -0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 0.20 | 0.62 | 0.61 | +0.37 | +154.17% | 126 | 3,460 | 0.34 | -0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 0.77 | 1.22 | 0.99 | +0.61 | +160.53% | 340 | 4,046 | 0.32 | -0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 1.08 | 1.70 | 1.69 | +1.00 | +144.93% | 1,481 | 9,653 | 0.30 | -0.19 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 2.64 | 2.82 | 2.81 | +1.44 | +105.11% | 5,234 | 9,004 | 0.29 | -0.29 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 4.45 | 4.60 | 4.57 | +2.21 | +93.65% | 2,071 | 7,557 | 0.27 | -0.43 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 5.90 | 7.50 | 7.07 | +2.97 | +72.44% | 807 | 4,566 | 0.27 | -0.58 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 9.90 | 10.45 | 10.31 | +3.56 | +52.75% | 545 | 15,835 | 0.25 | -0.71 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 14.15 | 14.85 | 14.50 | +4.13 | +39.83% | 37 | 4,521 | 0.28 | -0.82 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 18.40 | 19.05 | 18.45 | +4.25 | +29.93% | 47 | 3,304 | 0.28 | -0.89 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 22.80 | 23.90 | 22.65 | +3.55 | +18.59% | 6 | 1,392 | 0.24 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 27.60 | 29.70 | 27.67 | +4.27 | +18.25% | 2 | 987 | 0.40 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 32.65 | 34.80 | 30.18 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 37.60 | 39.25 | 32.60 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 42.60 | 44.90 | 37.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 47.60 | 49.90 | 39.38 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 52.60 | 54.90 | 28.45 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 57.60 | 59.90 | 32.88 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 245.00 | 62.60 | 64.90 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 67.60 | 69.90 | 49.13 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:06 PM EST |
| 255.00 | 72.60 | 74.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 260.00 | 77.60 | 79.90 | 90.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 4:00:06 PM EST |
| 265.00 | 82.60 | 84.90 | 63.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 87.60 | 89.90 | 77.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 275.00 | 92.60 | 94.90 | 84.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 4:00:06 PM EST |
| 280.00 | 96.45 | 100.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 285.00 | 101.45 | 105.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 290.00 | 107.60 | 109.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |