Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $163.96 as of 5/16/2025 3:17:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.10 | 87.00 | 79.20 | 0.00 | 0.00% | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 85.00 | 80.40 | 82.35 | 78.49 | 0.00 | 0.00% | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 90.00 | 76.10 | 77.60 | 76.67 | +3.21 | +4.37% | 4 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 95.00 | 70.45 | 72.60 | 68.51 | 0.00 | 0.00% | 0 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 100.00 | 65.75 | 66.65 | 66.94 | +3.43 | +5.41% | 8 | 13 | 1.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 105.00 | 61.15 | 61.95 | 61.15 | +2.81 | +4.82% | 4 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 110.00 | 55.75 | 57.60 | 56.50 | +3.14 | +5.89% | 13 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 115.00 | 50.55 | 52.65 | 51.09 | +2.57 | +5.30% | 8 | 4,375 | 1.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 120.00 | 45.20 | 47.00 | 43.58 | 0.00 | 0.00% | 0 | 2,031 | 1.08 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 125.00 | 40.60 | 43.45 | 41.05 | +2.42 | +6.27% | 17 | 157 | 1.05 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 130.00 | 35.65 | 36.75 | 33.70 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.99 | 0.00 | -0.04 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 135.00 | 30.70 | 32.85 | 31.41 | +0.83 | +2.72% | 1 | 15 | 0.87 | 0.98 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 140.00 | 25.80 | 27.15 | 27.70 | +4.10 | +17.38% | 3 | 187 | 0.70 | 0.96 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 142.00 | 23.45 | 25.85 | 27.00 | +3.67 | +15.74% | 1 | 2 | 0.78 | 0.95 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 143.00 | 23.35 | 24.60 | 22.33 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.95 | 0.01 | -0.08 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 144.00 | 22.40 | 23.35 | 21.32 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.95 | 0.01 | -0.08 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 145.00 | 21.50 | 21.90 | 21.55 | +3.23 | +17.64% | 3 | 284 | 0.71 | 0.94 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 146.00 | 20.55 | 20.90 | 20.77 | +1.37 | +7.07% | 3 | 66 | 0.65 | 0.93 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 147.00 | 19.50 | 19.95 | 20.16 | +6.31 | +45.56% | 9 | 23 | 0.70 | 0.93 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 148.00 | 18.55 | 18.95 | 19.12 | +3.43 | +21.87% | 20 | 22 | 0.60 | 0.92 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 149.00 | 17.65 | 18.00 | 17.92 | +5.32 | +42.23% | 9 | 3 | 0.62 | 0.92 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 150.00 | 16.75 | 17.00 | 16.95 | +2.50 | +17.31% | 207 | 12,262 | 0.46 | 0.91 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 152.50 | 14.25 | 14.65 | 14.97 | +2.99 | +24.96% | 20 | 91 | 0.32 | 0.89 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 155.00 | 12.10 | 12.35 | 12.25 | +2.40 | +24.37% | 220 | 1,637 | 0.33 | 0.86 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 157.50 | 9.15 | 10.20 | 10.13 | +2.27 | +28.88% | 171 | 683 | 0.32 | 0.82 | 0.03 | -0.12 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 160.00 | 7.95 | 8.10 | 8.02 | +1.42 | +21.52% | 887 | 4,181 | 0.31 | 0.76 | 0.03 | -0.13 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 162.50 | 6.20 | 6.30 | 6.20 | +1.20 | +24.00% | 308 | 837 | 0.31 | 0.68 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 165.00 | 4.65 | 4.75 | 4.75 | +1.00 | +26.67% | 2,574 | 7,672 | 0.30 | 0.58 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 167.50 | 3.40 | 3.50 | 3.47 | +0.84 | +31.94% | 3,178 | 1,275 | 0.30 | 0.47 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 170.00 | 2.50 | 2.53 | 2.51 | +0.67 | +36.42% | 11,062 | 11,244 | 0.31 | 0.38 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 172.50 | 1.77 | 1.81 | 1.79 | +0.47 | +35.61% | 1,957 | 1,255 | 0.31 | 0.30 | 0.03 | -0.14 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 175.00 | 1.27 | 1.29 | 1.28 | +0.37 | +40.66% | 17,211 | 4,241 | 0.32 | 0.24 | 0.03 | -0.13 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 177.50 | 0.89 | 0.92 | 0.91 | +0.31 | +51.67% | 9,747 | 1,266 | 0.33 | 0.19 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 180.00 | 0.65 | 0.68 | 0.66 | +0.20 | +43.48% | 1,744 | 2,759 | 0.34 | 0.15 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 182.50 | 0.48 | 0.51 | 0.54 | +0.23 | +74.20% | 499 | 46 | 0.35 | 0.12 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 185.00 | 0.37 | 0.39 | 0.37 | +0.08 | +27.59% | 915 | 2,257 | 0.36 | 0.09 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 187.50 | 0.29 | 0.31 | 0.31 | +0.03 | +10.72% | 720 | 15 | 0.38 | 0.07 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 190.00 | 0.24 | 0.26 | 0.24 | +0.07 | +41.18% | 132 | 1,272 | 0.40 | 0.05 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 192.50 | 0.20 | 0.22 | 0.21 | +0.05 | +31.25% | 109 | 12 | 0.41 | 0.04 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 195.00 | 0.17 | 0.19 | 0.18 | +0.03 | +20.00% | 658 | 750 | 0.43 | 0.03 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 197.50 | 0.15 | 0.17 | 0.15 | % | 5 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 200.00 | 0.12 | 0.15 | 0.12 | 0.00 | 0.00% | 1,058 | 1,243 | 0.46 | 0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 205.00 | 0.10 | 0.12 | 0.13 | +0.04 | +44.45% | 23 | 112 | 0.50 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 210.00 | 0.08 | 0.09 | 0.07 | 0.00 | 0.00% | 3 | 144 | 0.53 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 215.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 1 | 27 | 0.55 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 220.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 350 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 215 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 100.00 | 0.01 | 0.19 | 0.02 | 0.00 | 0.00% | 1 | 549 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,586 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 110.00 | 0.02 | 0.13 | 0.08 | +0.05 | +166.67% | 3 | 376 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 115.00 | 0.02 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 4,497 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.09 | 0.05 | -0.03 | -37.50% | 33 | 3,866 | 0.74 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 125.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 34 | 516 | 0.68 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 130.00 | 0.13 | 0.15 | 0.14 | +0.01 | +7.70% | 71 | 14,361 | 0.62 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 135.00 | 0.17 | 0.19 | 0.18 | -0.01 | -5.27% | 2,181 | 2,708 | 0.56 | -0.02 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 140.00 | 0.22 | 0.24 | 0.22 | -0.04 | -15.39% | 372 | 1,766 | 0.50 | -0.04 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 142.00 | 0.24 | 0.26 | 0.25 | -0.02 | -7.41% | 330 | 9 | 0.47 | -0.05 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 143.00 | 0.26 | 0.28 | 0.28 | 0.00 | 0.00% | 11 | 33 | 0.46 | -0.05 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 144.00 | 0.27 | 0.29 | 0.24 | -0.13 | -35.14% | 2 | 2 | 0.45 | -0.05 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 145.00 | 0.29 | 0.31 | 0.30 | -0.08 | -21.06% | 56 | 1,720 | 0.44 | -0.06 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 146.00 | 0.31 | 0.33 | 0.29 | -0.08 | -21.63% | 3 | 53 | 0.43 | -0.07 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 147.00 | 0.33 | 0.35 | 0.31 | -0.18 | -36.74% | 506 | 612 | 0.42 | -0.07 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 148.00 | 0.36 | 0.38 | 0.36 | -0.18 | -33.34% | 20 | 83 | 0.40 | -0.08 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 149.00 | 0.39 | 0.41 | 0.39 | -0.22 | -36.07% | 4 | 84 | 0.39 | -0.08 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 150.00 | 0.43 | 0.45 | 0.43 | -0.22 | -33.85% | 411 | 6,543 | 0.38 | -0.09 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 152.50 | 0.55 | 0.58 | 0.56 | -0.30 | -34.89% | 93 | 267 | 0.36 | -0.11 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 155.00 | 0.76 | 0.78 | 0.77 | -0.43 | -35.84% | 514 | 1,992 | 0.34 | -0.14 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 157.50 | 1.08 | 1.10 | 1.09 | -0.61 | -35.89% | 1,295 | 271 | 0.32 | -0.18 | 0.03 | -0.12 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 160.00 | 1.57 | 1.61 | 1.58 | -0.82 | -34.17% | 1,015 | 2,705 | 0.32 | -0.24 | 0.03 | -0.13 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 162.50 | 2.28 | 2.33 | 2.30 | -1.05 | -31.35% | 567 | 291 | 0.31 | -0.32 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 165.00 | 3.25 | 3.30 | 3.25 | -1.25 | -27.78% | 914 | 747 | 0.31 | -0.42 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 167.50 | 4.50 | 4.60 | 4.50 | -1.95 | -30.24% | 925 | 211 | 0.30 | -0.53 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 170.00 | 6.05 | 6.15 | 6.10 | -1.65 | -21.29% | 440 | 489 | 0.31 | -0.62 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 172.50 | 7.80 | 7.95 | 7.54 | -2.41 | -24.23% | 53 | 56 | 0.31 | -0.70 | 0.03 | -0.14 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 175.00 | 9.80 | 9.95 | 9.75 | -2.31 | -19.16% | 86 | 188 | 0.32 | -0.76 | 0.03 | -0.13 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 177.50 | 11.85 | 12.55 | 11.52 | -1.78 | -13.39% | 9 | 32 | 0.30 | -0.81 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 180.00 | 13.85 | 14.80 | 13.76 | -1.60 | -10.42% | 12 | 34 | 0.33 | -0.85 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 182.50 | 16.40 | 17.45 | 16.10 | % | 1 | 0 | 0.45 | -0.88 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 185.00 | 18.15 | 19.40 | 20.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.91 | 0.01 | -0.07 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 187.50 | 21.25 | 22.10 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.06 | 5/16/2025 3:59:55 PM EST | |||
| 190.00 | 22.85 | 24.00 | 32.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.05 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 192.50 | 25.40 | 26.70 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.04 | 5/16/2025 3:59:55 PM EST | |||
| 195.00 | 28.55 | 29.15 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.03 | 5/16/2025 3:59:55 PM EST | |||
| 197.50 | 30.75 | 32.35 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 5/16/2025 3:59:55 PM EST | |||
| 200.00 | 32.70 | 34.45 | 32.70 | -15.02 | -31.48% | 2 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 205.00 | 38.30 | 39.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 210.00 | 42.55 | 44.85 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 215.00 | 47.65 | 50.65 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/16/2025 3:59:55 PM EST | |||
| 220.00 | 52.90 | 54.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 225.00 | 58.00 | 59.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 230.00 | 63.25 | 64.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 235.00 | 68.15 | 69.15 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 240.00 | 73.05 | 74.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 245.00 | 78.15 | 79.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST |