Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $168.13 as of 5/27/2025 4:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.60 | 93.35 | 92.23 | % | 8 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 85.00 | 87.60 | 88.35 | 87.29 | % | 4 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 90.00 | 82.60 | 83.55 | 82.24 | % | 4 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 95.00 | 77.60 | 78.55 | 77.32 | +18.32 | +31.06% | 4 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 100.00 | 72.70 | 73.50 | 72.24 | +5.24 | +7.83% | 4 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 105.00 | 67.60 | 68.65 | 67.32 | +8.32 | +14.11% | 4 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 110.00 | 62.70 | 63.60 | 62.17 | % | 4 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 115.00 | 57.70 | 58.50 | 57.19 | % | 4 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 120.00 | 52.75 | 53.60 | 52.24 | +3.08 | +6.27% | 54 | 6 | 1.04 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 125.00 | 47.80 | 48.70 | 47.35 | +17.10 | +56.53% | 8 | 8 | 0.90 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 130.00 | 42.80 | 43.50 | 32.20 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.99 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 3:59:59 PM EST |
| 135.00 | 37.80 | 38.55 | 38.00 | 0.00 | 0.00% | 0 | 30 | 0.74 | 0.98 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 140.00 | 32.90 | 33.80 | 32.59 | 0.00 | 0.00% | 0 | 41 | 0.65 | 0.97 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 145.00 | 27.80 | 28.85 | 28.00 | +2.70 | +10.68% | 8 | 36 | 0.46 | 0.95 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 150.00 | 22.90 | 23.50 | 23.04 | +3.04 | +15.20% | 32 | 505 | 0.37 | 0.93 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 152.50 | 20.50 | 21.55 | 20.84 | % | 12 | 0 | 0.39 | 0.92 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 155.00 | 18.40 | 18.75 | 18.50 | +3.50 | +23.34% | 8 | 501 | 0.37 | 0.91 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 157.50 | 16.05 | 16.60 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.08 | 5/27/2025 3:59:59 PM EST | |||
| 160.00 | 13.80 | 14.45 | 14.05 | +3.39 | +31.81% | 24 | 1,482 | 0.34 | 0.87 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 162.50 | 11.65 | 12.05 | 11.15 | % | 1 | 0 | 0.34 | 0.83 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 165.00 | 9.70 | 10.30 | 9.73 | +2.43 | +33.29% | 101 | 1,277 | 0.32 | 0.78 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 167.50 | 7.85 | 7.95 | 7.70 | % | 28 | 0 | 0.31 | 0.71 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 170.00 | 6.15 | 6.30 | 6.25 | +1.75 | +38.89% | 785 | 2,057 | 0.30 | 0.62 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 172.50 | 4.75 | 4.85 | 4.90 | % | 605 | 0 | 0.30 | 0.53 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 175.00 | 3.55 | 3.60 | 3.50 | +0.88 | +33.59% | 4,786 | 6,903 | 0.30 | 0.44 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 177.50 | 2.40 | 2.80 | 2.66 | % | 331 | 0 | 0.30 | 0.36 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 180.00 | 1.87 | 1.90 | 1.88 | +0.43 | +29.66% | 785 | 4,918 | 0.30 | 0.29 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 182.50 | 1.32 | 1.36 | 1.31 | % | 123 | 0 | 0.30 | 0.22 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 185.00 | 0.80 | 1.00 | 0.94 | +0.10 | +11.91% | 478 | 1,993 | 0.30 | 0.17 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 187.50 | 0.67 | 0.70 | 0.67 | % | 46 | 0 | 0.31 | 0.13 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 190.00 | 0.49 | 0.52 | 0.51 | -0.01 | -1.93% | 535 | 1,192 | 0.32 | 0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 192.50 | 0.37 | 0.60 | 0.37 | % | 55 | 0 | 0.33 | 0.07 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 195.00 | 0.29 | 0.31 | 0.30 | -0.05 | -14.29% | 86 | 1,512 | 0.34 | 0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 200.00 | 0.19 | 0.21 | 0.20 | -0.06 | -23.08% | 610 | 615 | 0.37 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 205.00 | 0.14 | 0.15 | 0.15 | -0.05 | -25.00% | 64 | 302 | 0.40 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 210.00 | 0.11 | 0.12 | 0.12 | -0.04 | -25.00% | 6 | 222 | 0.43 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 215.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 5 | 252 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 220.00 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 8 | 279 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 225.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 2 | 212 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 230.00 | 0.03 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 235.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 2 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 240.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 2 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 245.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 1 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 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 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 119 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 4 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 11 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 110.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 522 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 115.00 | 0.04 | 0.26 | 0.06 | -0.01 | -14.29% | 4 | 330 | 0.77 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 120.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 4 | 405 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 125.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 8 | 94 | 0.67 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 130.00 | 0.11 | 0.13 | 0.12 | -0.12 | -50.00% | 40 | 5,278 | 0.62 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 135.00 | 0.15 | 0.16 | 0.16 | -0.13 | -44.83% | 150 | 233 | 0.57 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 140.00 | 0.18 | 0.28 | 0.19 | -0.19 | -50.00% | 196 | 2,158 | 0.52 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 145.00 | 0.24 | 0.25 | 0.25 | -0.27 | -51.93% | 74 | 483 | 0.47 | -0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 150.00 | 0.33 | 0.35 | 0.34 | -0.46 | -57.50% | 134 | 1,272 | 0.42 | -0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 152.50 | 0.40 | 0.41 | 0.44 | % | 16 | 0 | 0.39 | -0.08 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 155.00 | 0.50 | 0.53 | 0.52 | -0.73 | -58.40% | 169 | 758 | 0.37 | -0.09 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 157.50 | 0.65 | 0.68 | 0.66 | % | 19 | 0 | 0.36 | -0.11 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 160.00 | 0.87 | 0.90 | 0.90 | -1.19 | -56.94% | 232 | 766 | 0.34 | -0.13 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 162.50 | 1.20 | 1.22 | 1.26 | % | 262 | 0 | 0.33 | -0.17 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 165.00 | 1.65 | 1.69 | 1.71 | -1.82 | -51.56% | 290 | 555 | 0.32 | -0.22 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 167.50 | 2.28 | 2.33 | 2.33 | % | 229 | 0 | 0.31 | -0.29 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 170.00 | 3.10 | 3.20 | 3.15 | -2.75 | -46.61% | 148 | 579 | 0.31 | -0.38 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 172.50 | 4.15 | 4.25 | 4.30 | % | 55 | 0 | 0.30 | -0.47 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 175.00 | 5.45 | 5.55 | 5.53 | -3.43 | -38.29% | 32 | 260 | 0.30 | -0.56 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 177.50 | 7.00 | 7.10 | 7.05 | % | 17 | 0 | 0.30 | -0.64 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 180.00 | 8.75 | 9.90 | 8.70 | -3.67 | -29.67% | 10 | 36 | 0.30 | -0.71 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 182.50 | 10.70 | 10.85 | % | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.10 | 5/27/2025 3:59:59 PM EST | |||
| 185.00 | 12.40 | 13.10 | 16.71 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.83 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 187.50 | 14.65 | 15.35 | % | 0 | 0 | 0.29 | -0.87 | 0.02 | -0.08 | 5/27/2025 3:59:59 PM EST | |||
| 190.00 | 17.30 | 17.80 | 18.65 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.90 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 192.50 | 19.40 | 20.15 | % | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.05 | 5/27/2025 3:59:59 PM EST | |||
| 195.00 | 21.75 | 22.55 | 19.47 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.95 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 200.00 | 26.65 | 27.75 | 24.79 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 205.00 | 31.60 | 32.55 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 210.00 | 36.55 | 37.50 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 3:59:59 PM EST |
| 215.00 | 41.80 | 42.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 220.00 | 46.65 | 47.65 | 47.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 225.00 | 51.60 | 52.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 230.00 | 56.55 | 57.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 235.00 | 61.60 | 62.45 | 65.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 240.00 | 66.80 | 67.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 245.00 | 71.80 | 72.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |