Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $169.38 as of 5/27/2025 5:37:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 87.15 | 90.65 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 90.00 | 82.00 | 85.65 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 95.00 | 77.15 | 80.65 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 100.00 | 72.20 | 74.65 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 105.00 | 67.20 | 70.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 110.00 | 62.05 | 65.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 115.00 | 57.25 | 59.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 120.00 | 53.65 | 55.75 | 48.18 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 3:59:50 PM EST |
| 125.00 | 47.30 | 50.80 | 44.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 3:59:50 PM EST |
| 130.00 | 43.70 | 45.85 | 38.00 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 3:59:50 PM EST |
| 135.00 | 38.70 | 40.90 | 35.90 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.98 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 3:59:50 PM EST |
| 140.00 | 33.75 | 34.85 | 30.34 | 0.00 | 0.00% | 0 | 104 | 0.70 | 0.97 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 145.00 | 28.80 | 29.95 | 26.56 | 0.00 | 0.00% | 0 | 110 | 0.62 | 0.95 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 150.00 | 24.10 | 25.00 | 20.20 | 0.00 | 0.00% | 0 | 181 | 0.47 | 0.93 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 152.50 | 21.50 | 22.45 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.08 | 5/27/2025 3:59:50 PM EST | |||
| 155.00 | 19.40 | 19.75 | 19.20 | +2.88 | +17.65% | 4 | 439 | 0.38 | 0.90 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 157.50 | 16.70 | 17.70 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.09 | 5/27/2025 3:59:50 PM EST | |||
| 160.00 | 14.75 | 15.15 | 14.85 | +2.21 | +17.49% | 28 | 1,204 | 0.34 | 0.87 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 162.50 | 12.50 | 12.90 | 12.15 | % | 2 | 0 | 0.35 | 0.84 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 165.00 | 10.55 | 10.65 | 10.50 | +2.45 | +30.44% | 110 | 721 | 0.32 | 0.81 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 167.50 | 8.60 | 8.70 | 8.60 | % | 29 | 0 | 0.31 | 0.75 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 170.00 | 6.85 | 6.95 | 6.80 | +1.78 | +35.46% | 304 | 1,307 | 0.31 | 0.67 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 172.50 | 5.30 | 5.40 | 5.30 | % | 133 | 0 | 0.30 | 0.57 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 175.00 | 4.00 | 4.25 | 4.03 | +1.06 | +35.69% | 1,158 | 1,388 | 0.30 | 0.48 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 177.50 | 2.75 | 3.00 | 3.00 | % | 155 | 0 | 0.29 | 0.39 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 180.00 | 2.13 | 2.16 | 2.13 | +0.48 | +29.10% | 472 | 3,905 | 0.29 | 0.31 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 182.50 | 1.51 | 1.74 | 1.55 | % | 215 | 0 | 0.29 | 0.24 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 185.00 | 1.06 | 1.09 | 1.06 | +0.11 | +11.58% | 448 | 1,551 | 0.30 | 0.19 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 187.50 | 0.75 | 0.78 | 0.78 | % | 44 | 0 | 0.30 | 0.15 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 190.00 | 0.55 | 0.57 | 0.57 | -0.01 | -1.73% | 190 | 1,473 | 0.31 | 0.11 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 192.50 | 0.41 | 0.43 | 0.40 | % | 38 | 0 | 0.32 | 0.08 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 195.00 | 0.32 | 0.34 | 0.34 | -0.04 | -10.53% | 55 | 367 | 0.33 | 0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 200.00 | 0.21 | 0.23 | 0.22 | -0.07 | -24.14% | 76 | 261 | 0.36 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 205.00 | 0.15 | 0.18 | 0.16 | -0.07 | -30.44% | 55 | 1,188 | 0.39 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 210.00 | 0.11 | 0.13 | 0.12 | -0.06 | -33.34% | 144 | 159 | 0.42 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 215.00 | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 204 | 88 | 0.45 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 220.00 | 0.07 | 0.08 | 0.10 | 0.00 | 0.00% | 10 | 308 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 225.00 | 0.05 | 0.27 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 230.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:50 PM EST |
| 235.00 | 0.03 | 0.04 | 0.05 | % | 22 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 240.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:50 PM EST |
| 105.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 22 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 110.00 | 0.02 | 0.04 | 0.02 | -0.05 | -71.43% | 43 | 52 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 115.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 20 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 125.00 | 0.07 | 0.18 | 0.09 | -0.06 | -40.00% | 1 | 174 | 0.67 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 130.00 | 0.10 | 0.12 | 0.12 | -0.04 | -25.00% | 13 | 672 | 0.63 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 135.00 | 0.14 | 0.15 | 0.15 | -0.04 | -21.06% | 13 | 835 | 0.58 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 140.00 | 0.18 | 0.19 | 0.19 | -0.17 | -47.23% | 7 | 651 | 0.53 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 145.00 | 0.23 | 0.24 | 0.24 | -0.21 | -46.67% | 120 | 502 | 0.47 | -0.05 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 150.00 | 0.30 | 0.32 | 0.32 | -0.37 | -53.63% | 151 | 475 | 0.42 | -0.07 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 152.50 | 0.36 | 0.38 | 0.43 | % | 3 | 0 | 0.40 | -0.08 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 155.00 | 0.45 | 0.47 | 0.45 | -0.66 | -59.46% | 78 | 763 | 0.38 | -0.10 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 157.50 | 0.57 | 0.59 | 0.61 | % | 8 | 0 | 0.36 | -0.11 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 160.00 | 0.75 | 0.78 | 0.77 | -1.10 | -58.83% | 145 | 866 | 0.34 | -0.13 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 162.50 | 1.02 | 1.05 | 1.03 | % | 297 | 0 | 0.33 | -0.16 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 165.00 | 1.35 | 1.45 | 1.42 | -1.74 | -55.07% | 109 | 552 | 0.32 | -0.19 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 167.50 | 1.97 | 2.00 | 2.00 | % | 102 | 0 | 0.31 | -0.25 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 170.00 | 2.71 | 2.75 | 2.68 | -1.92 | -41.74% | 330 | 481 | 0.30 | -0.33 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 172.50 | 3.65 | 3.75 | 3.70 | % | 84 | 0 | 0.30 | -0.43 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 175.00 | 4.85 | 4.95 | 4.90 | -3.25 | -39.88% | 104 | 164 | 0.30 | -0.52 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 177.50 | 6.25 | 6.40 | 6.55 | % | 21 | 0 | 0.29 | -0.61 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 180.00 | 7.95 | 8.05 | 8.30 | -3.07 | -27.01% | 21 | 35 | 0.29 | -0.69 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 182.50 | 8.85 | 11.00 | 10.37 | % | 5 | 0 | 0.30 | -0.76 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 185.00 | 11.50 | 12.10 | 15.96 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.81 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 187.50 | 13.70 | 14.35 | % | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.08 | 5/27/2025 3:59:50 PM EST | |||
| 190.00 | 16.20 | 17.05 | 17.35 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.89 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 192.50 | 18.30 | 19.40 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.06 | 5/27/2025 3:59:50 PM EST | |||
| 195.00 | 20.70 | 21.85 | 21.17 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.94 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 200.00 | 25.60 | 26.70 | 29.70 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 205.00 | 30.55 | 31.65 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 5/27/2025 3:59:50 PM EST | |||
| 210.00 | 34.55 | 38.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 215.00 | 39.55 | 43.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 220.00 | 44.55 | 48.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 225.00 | 49.55 | 53.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 230.00 | 54.50 | 58.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 235.00 | 59.50 | 63.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 240.00 | 64.50 | 68.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST |