Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $179.66 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 103.15 | 107.50 | 131.05 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 98.20 | 102.50 | 105.44 | 0.00 | 0.00% | 0 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 94.15 | 97.05 | 99.60 | 0.00 | 0.00% | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 89.20 | 92.10 | 98.28 | 0.00 | 0.00% | 0 | 94 | 0.88 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 83.30 | 87.85 | 97.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 79.30 | 81.35 | 80.30 | -4.95 | -5.81% | 2 | 126 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 74.30 | 77.25 | 86.40 | 0.00 | 0.00% | 0 | 118 | 0.67 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 69.35 | 72.30 | 79.25 | 0.00 | 0.00% | 0 | 276 | 0.64 | 1.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 64.40 | 67.35 | 69.78 | 0.00 | 0.00% | 0 | 528 | 0.58 | 1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 59.55 | 62.40 | 61.27 | -5.68 | -8.49% | 8 | 162 | 0.55 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 54.55 | 57.45 | 60.85 | 0.00 | 0.00% | 0 | 89 | 0.50 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 50.30 | 51.85 | 50.70 | -4.89 | -8.80% | 5 | 188 | 0.40 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 44.80 | 47.65 | 51.13 | 0.00 | 0.00% | 0 | 482 | 0.44 | 0.97 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 39.95 | 42.75 | 40.70 | -3.00 | -6.87% | 5 | 464 | 0.36 | 0.96 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 35.05 | 37.85 | 40.80 | 0.00 | 0.00% | 0 | 874 | 0.38 | 0.94 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 30.70 | 32.55 | 31.05 | -5.20 | -14.35% | 3 | 3,114 | 0.31 | 0.92 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 26.40 | 27.85 | 27.42 | -3.40 | -11.04% | 4 | 570 | 0.31 | 0.89 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 21.90 | 22.65 | 22.10 | -4.03 | -15.43% | 20 | 2,134 | 0.30 | 0.86 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 17.85 | 18.45 | 18.05 | -3.61 | -16.67% | 87 | 1,262 | 0.29 | 0.81 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 14.05 | 14.35 | 13.85 | -4.05 | -22.63% | 235 | 2,971 | 0.28 | 0.74 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 10.70 | 10.85 | 10.56 | -2.94 | -21.78% | 157 | 2,454 | 0.28 | 0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 7.80 | 7.95 | 7.84 | -2.86 | -26.73% | 699 | 2,690 | 0.27 | 0.53 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 5.40 | 5.60 | 5.50 | -2.12 | -27.83% | 1,259 | 6,112 | 0.26 | 0.42 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 3.65 | 3.80 | 3.73 | -1.63 | -30.41% | 2,052 | 8,082 | 0.26 | 0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 2.39 | 2.48 | 2.44 | -1.26 | -34.06% | 883 | 7,059 | 0.26 | 0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 1.55 | 1.61 | 1.56 | -0.83 | -34.73% | 25,821 | 41,685 | 0.26 | 0.16 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 1.00 | 1.05 | 1.03 | -0.55 | -34.81% | 3,808 | 10,199 | 0.26 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 0.68 | 0.72 | 0.72 | -0.36 | -33.34% | 1,750 | 10,161 | 0.27 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 0.49 | 0.52 | 0.50 | -0.24 | -32.44% | 791 | 4,882 | 0.28 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 0.37 | 0.40 | 0.38 | -0.14 | -26.93% | 496 | 5,689 | 0.29 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 0.27 | 0.32 | 0.29 | -0.12 | -29.27% | 119 | 8,287 | 0.31 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 0.22 | 0.52 | 0.26 | -0.06 | -18.75% | 158 | 2,512 | 0.32 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 0.18 | 0.22 | 0.19 | -0.09 | -32.15% | 8 | 2,985 | 0.33 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 0.14 | 0.19 | 0.16 | -0.06 | -27.28% | 133 | 1,675 | 0.35 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 0.13 | 0.16 | 0.15 | -0.05 | -25.00% | 2 | 625 | 0.36 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 0.11 | 0.12 | 0.11 | -0.04 | -26.67% | 108 | 2,614 | 0.37 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 0.08 | 0.13 | 0.11 | -0.03 | -21.43% | 3 | 83 | 0.38 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 140 | 0.39 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 633 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.41 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 0.02 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 168 | 0.42 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 89 | 0.43 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 353 | 0.43 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 612 | 0.45 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 534 | 0.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 360 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 223 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 338 | 0.59 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.85 | 0.02 | -0.01 | -33.34% | 1 | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 615 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 266 | 0.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.54 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 0.08 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 428 | 0.51 | 0.00 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 0.05 | 1.12 | 0.13 | +0.06 | +85.72% | 3 | 1,206 | 0.48 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 4 | 460 | 0.46 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.19 | 0.24 | 0.22 | +0.10 | +83.34% | 5 | 598 | 0.43 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 0.10 | 0.30 | 0.25 | +0.10 | +66.67% | 22 | 3,679 | 0.40 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.21 | 0.39 | 0.30 | +0.10 | +50.00% | 3 | 1,890 | 0.38 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 0.34 | 0.53 | 0.51 | +0.25 | +96.16% | 34 | 3,161 | 0.35 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 0.50 | 0.72 | 0.70 | +0.33 | +89.19% | 53 | 10,311 | 0.33 | -0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 0.77 | 1.08 | 1.03 | +0.50 | +94.34% | 86 | 2,819 | 0.32 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 1.35 | 1.58 | 1.56 | +0.72 | +85.72% | 340 | 9,507 | 0.30 | -0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 2.20 | 2.34 | 2.31 | +1.08 | +87.81% | 3,402 | 9,449 | 0.29 | -0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 3.35 | 3.50 | 3.35 | +1.41 | +72.68% | 3,202 | 7,868 | 0.28 | -0.26 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 4.95 | 5.10 | 5.01 | +1.97 | +64.81% | 634 | 6,127 | 0.27 | -0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 7.05 | 7.40 | 7.09 | +2.49 | +54.13% | 982 | 15,565 | 0.27 | -0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 9.20 | 11.00 | 9.85 | +3.03 | +44.43% | 1,028 | 6,500 | 0.26 | -0.58 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 12.45 | 13.20 | 13.13 | +3.23 | +32.63% | 170 | 5,707 | 0.26 | -0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 16.50 | 17.05 | 17.10 | +4.30 | +33.60% | 3,260 | 3,173 | 0.26 | -0.77 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 20.70 | 21.75 | 21.05 | +3.35 | +18.93% | 26 | 1,724 | 0.26 | -0.84 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 23.35 | 25.75 | 25.80 | +4.35 | +20.28% | 14 | 603 | 0.26 | -0.88 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 29.55 | 32.45 | 30.63 | +3.99 | +14.98% | 10 | 430 | 0.27 | -0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 34.45 | 37.40 | 31.13 | 0.00 | 0.00% | 0 | 272 | 0.32 | -0.93 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 39.40 | 42.40 | 38.40 | +2.79 | +7.84% | 47 | 4 | 0.37 | -0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 44.40 | 47.35 | 40.03 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.96 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 49.40 | 52.35 | 40.55 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 54.40 | 57.35 | 34.35 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 59.40 | 62.35 | 37.15 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 64.40 | 67.35 | 60.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 69.40 | 72.35 | 58.94 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 74.40 | 77.35 | 64.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 79.40 | 82.35 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 265.00 | 84.35 | 87.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 270.00 | 89.35 | 92.35 | 78.25 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 94.30 | 97.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 280.00 | 99.35 | 102.35 | 83.95 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 104.35 | 107.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 290.00 | 109.35 | 112.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 295.00 | 114.35 | 117.35 | 104.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 119.30 | 122.35 | 116.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 129.35 | 132.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 320.00 | 139.40 | 142.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 330.00 | 149.35 | 152.35 | 133.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 159.35 | 162.35 | 148.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 169.35 | 172.35 | 159.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |