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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 86.65 | 88.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 81.75 | 83.95 | 82.58 | -4.57 | -5.25% | 16 | 79 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 76.70 | 78.95 | 103.32 | 0.00 | 0.00% | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 71.80 | 74.05 | 77.26 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 66.80 | 69.05 | 73.05 | 0.00 | 0.00% | 0 | 12 | 0.86 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 61.90 | 64.15 | 66.35 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.99 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 56.95 | 59.20 | 62.15 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 52.05 | 54.30 | 52.85 | -4.72 | -8.20% | 2 | 13 | 0.69 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 47.25 | 49.40 | 53.74 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.98 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 42.25 | 44.45 | 47.54 | 0.00 | 0.00% | 0 | 69 | 0.58 | 0.96 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 37.40 | 39.60 | 42.58 | 0.00 | 0.00% | 0 | 186 | 0.53 | 0.95 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 32.20 | 33.60 | 33.16 | -3.34 | -9.16% | 14 | 670 | 0.28 | 0.93 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 27.90 | 29.50 | 30.00 | -5.20 | -14.78% | 2 | 71 | 0.30 | 0.91 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 23.70 | 24.30 | 23.93 | -4.57 | -16.04% | 9 | 604 | 0.31 | 0.87 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 19.20 | 20.05 | 19.89 | -3.56 | -15.19% | 332 | 496 | 0.29 | 0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 15.30 | 15.90 | 15.62 | -3.73 | -19.28% | 76 | 541 | 0.28 | 0.77 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 11.95 | 12.10 | 11.90 | -3.15 | -20.93% | 67 | 809 | 0.27 | 0.68 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 8.85 | 9.00 | 8.91 | -2.93 | -24.75% | 270 | 3,133 | 0.27 | 0.58 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 6.30 | 6.40 | 6.35 | -2.45 | -27.85% | 427 | 2,715 | 0.26 | 0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 4.30 | 4.45 | 4.38 | -1.89 | -30.15% | 1,103 | 4,806 | 0.26 | 0.37 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 2.83 | 3.10 | 2.86 | -1.45 | -33.65% | 1,720 | 6,088 | 0.26 | 0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 1.81 | 2.07 | 1.91 | -0.99 | -34.14% | 2,389 | 7,876 | 0.26 | 0.20 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 1.17 | 1.43 | 1.25 | -0.67 | -34.90% | 630 | 2,638 | 0.26 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 0.78 | 1.03 | 0.82 | -0.50 | -37.88% | 410 | 5,670 | 0.27 | 0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 0.55 | 0.59 | 0.57 | -0.33 | -36.67% | 209 | 5,108 | 0.27 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 0.40 | 0.43 | 0.42 | -0.21 | -33.34% | 666 | 11,674 | 0.29 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 0.30 | 0.34 | 0.33 | -0.12 | -26.67% | 44 | 4,063 | 0.30 | 0.04 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 0.25 | 0.28 | 0.25 | -0.12 | -32.44% | 15 | 2,004 | 0.31 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 0.19 | 0.22 | 0.20 | -0.07 | -25.93% | 18 | 664 | 0.32 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 0.16 | 0.39 | 0.18 | -0.05 | -21.74% | 165 | 8,268 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 245.00 | 0.13 | 0.17 | 0.16 | -0.04 | -20.00% | 10 | 358 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 0.11 | 0.15 | 0.13 | -0.05 | -27.78% | 38 | 1,017 | 0.36 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 255.00 | 0.09 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 329 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 0.07 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 251 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 265.00 | 0.06 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 93 | 0.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 174 | 0.40 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 275.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.41 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 169 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 285.00 | 0.02 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 290.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 1,428 | 0.43 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.03 | 0.09 | 0.05 | +0.02 | +66.67% | 61 | 191 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 56 | 0.54 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.02 | 0.12 | 0.09 | +0.04 | +80.00% | 1 | 67 | 0.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.10 | 0.14 | 0.10 | +0.03 | +42.86% | 4 | 278 | 0.48 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.01 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 232 | 0.46 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.17 | 0.22 | 0.14 | +0.04 | +40.00% | 1 | 412 | 0.43 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.23 | 0.28 | 0.21 | +0.06 | +40.00% | 18 | 167 | 0.41 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.31 | 0.36 | 0.34 | +0.15 | +78.95% | 2 | 645 | 0.38 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 0.10 | 0.47 | 0.28 | -0.03 | -9.68% | 28 | 415 | 0.36 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 0.60 | 0.64 | 0.60 | +0.25 | +71.43% | 44 | 432 | 0.34 | -0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 0.87 | 0.92 | 0.90 | +0.41 | +83.68% | 86 | 774 | 0.32 | -0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 1.30 | 1.36 | 1.35 | +0.65 | +92.86% | 126 | 1,291 | 0.31 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 1.95 | 2.03 | 2.00 | +0.90 | +81.82% | 162 | 2,313 | 0.29 | -0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 2.92 | 3.05 | 2.96 | +1.28 | +76.19% | 1,725 | 3,318 | 0.28 | -0.23 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 4.30 | 4.45 | 4.40 | +1.80 | +69.24% | 197 | 2,319 | 0.28 | -0.32 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 6.20 | 6.35 | 6.27 | +2.27 | +56.75% | 222 | 3,451 | 0.27 | -0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 8.65 | 8.80 | 8.90 | +2.91 | +48.59% | 111 | 6,703 | 0.26 | -0.53 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 11.70 | 11.90 | 11.88 | +3.43 | +40.60% | 147 | 1,829 | 0.26 | -0.63 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 15.15 | 15.85 | 15.25 | +3.30 | +27.62% | 55 | 2,176 | 0.25 | -0.72 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 19.15 | 19.65 | 19.30 | +3.50 | +22.16% | 25 | 1,908 | 0.25 | -0.80 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 23.60 | 25.05 | 23.13 | +3.33 | +16.82% | 30 | 761 | 0.28 | -0.86 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 28.10 | 29.80 | 28.07 | +3.50 | +14.25% | 1 | 343 | 0.31 | -0.90 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 32.70 | 34.90 | 30.25 | 0.00 | 0.00% | 0 | 159 | 0.40 | -0.93 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 37.65 | 39.85 | 34.40 | 0.00 | 0.00% | 0 | 57 | 0.43 | -0.95 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 225.00 | 42.65 | 45.25 | 39.25 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.96 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 47.65 | 49.85 | 43.14 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 235.00 | 52.60 | 55.20 | 32.85 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 57.65 | 59.90 | 33.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 245.00 | 62.60 | 64.85 | 39.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 67.70 | 69.90 | 57.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 255.00 | 72.60 | 74.90 | 54.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 77.60 | 79.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 265.00 | 82.60 | 84.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 270.00 | 87.60 | 89.90 | 77.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 275.00 | 92.60 | 94.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 280.00 | 97.60 | 99.90 | 93.75 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 285.00 | 102.60 | 104.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 290.00 | 107.65 | 109.90 | 89.65 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:06 PM EST |