Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $166.05 as of 5/5/2025 8:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 120.40 | 122.95 | 112.60 | 0.00 | 0.00% | 0 | 447 | 2.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 115.40 | 117.95 | 114.70 | 0.00 | 0.00% | 0 | 86 | 2.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 110.45 | 113.00 | 103.00 | 0.00 | 0.00% | 0 | 385 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 105.45 | 108.00 | 104.75 | 0.00 | 0.00% | 0 | 145 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 100.45 | 103.05 | 133.00 | 0.00 | 0.00% | 0 | 59 | 1.85 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 95.50 | 98.10 | 95.55 | 0.00 | 0.00% | 0 | 146 | 1.73 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 90.50 | 93.10 | 83.95 | 0.00 | 0.00% | 0 | 46 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 85.55 | 88.15 | 83.00 | 0.00 | 0.00% | 0 | 122 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 80.65 | 83.15 | 65.74 | 0.00 | 0.00% | 0 | 36 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 75.60 | 78.15 | 72.62 | 0.00 | 0.00% | 0 | 588 | 1.27 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 70.65 | 73.25 | 70.35 | 0.00 | 0.00% | 0 | 98 | 1.19 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 65.75 | 67.15 | 66.35 | 0.00 | 0.00% | 0 | 564 | 1.09 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 60.85 | 63.30 | 61.80 | 0.00 | 0.00% | 0 | 150 | 1.03 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 55.95 | 57.50 | 56.25 | 0.00 | 0.00% | 0 | 1,114 | 0.84 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 50.90 | 53.60 | 52.40 | +4.26 | +8.85% | 5 | 357 | 0.87 | 0.98 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 46.10 | 48.70 | 47.63 | +1.08 | +2.32% | 50 | 1,431 | 0.81 | 0.97 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 41.15 | 43.85 | 42.00 | 0.00 | 0.00% | 0 | 597 | 0.74 | 0.96 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 36.35 | 38.35 | 37.62 | +2.02 | +5.68% | 1 | 1,303 | 0.60 | 0.94 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 31.90 | 33.50 | 33.15 | +3.37 | +11.32% | 1 | 598 | 0.54 | 0.92 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 27.35 | 28.80 | 27.66 | +0.05 | +0.19% | 3 | 1,945 | 0.49 | 0.90 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 22.85 | 23.30 | 23.16 | +0.43 | +1.90% | 12 | 4,661 | 0.33 | 0.87 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 18.40 | 19.55 | 19.25 | +0.85 | +4.62% | 34 | 3,610 | 0.33 | 0.83 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 14.35 | 14.75 | 14.36 | +0.02 | +0.14% | 27 | 2,758 | 0.31 | 0.77 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 10.75 | 10.85 | 10.68 | +0.03 | +0.29% | 148 | 5,980 | 0.30 | 0.69 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 7.55 | 7.65 | 7.69 | +0.26 | +3.50% | 320 | 4,587 | 0.28 | 0.57 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 5.00 | 5.10 | 5.00 | +0.05 | +1.01% | 2,849 | 15,806 | 0.27 | 0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 3.10 | 3.15 | 3.08 | +0.03 | +0.99% | 1,347 | 9,088 | 0.26 | 0.32 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 1.81 | 1.84 | 1.80 | 0.00 | 0.00% | 604 | 17,502 | 0.26 | 0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 1.03 | 1.05 | 1.07 | +0.07 | +7.00% | 323 | 8,047 | 0.26 | 0.16 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 0.60 | 0.62 | 0.61 | -0.01 | -1.62% | 751 | 11,392 | 0.26 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 0.37 | 0.39 | 0.39 | -0.01 | -2.50% | 150 | 5,661 | 0.27 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 0.24 | 0.26 | 0.25 | -0.04 | -13.80% | 173 | 14,768 | 0.28 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 205.00 | 0.17 | 0.19 | 0.18 | -0.02 | -10.00% | 122 | 4,616 | 0.29 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 28 | 8,125 | 0.31 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 215.00 | 0.10 | 0.11 | 0.10 | -0.02 | -16.67% | 3 | 3,376 | 0.33 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.06 | 0.09 | 0.06 | -0.03 | -33.34% | 18 | 3,109 | 0.33 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 225.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 3,191 | 0.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 2,496 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 235.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,524 | 0.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 61 | 5,671 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 808 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 13 | 4,829 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 874 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,471 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 850 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 640 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 364 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 508 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2,029 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 937 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 435 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,053 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,364 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,335 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 12 | 1,333 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 559 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,216 | 0.70 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 734 | 0.67 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.11 | 0.13 | 0.11 | +0.01 | +10.00% | 21 | 1,738 | 0.64 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.15 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 1,381 | 0.61 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.20 | 0.22 | 0.21 | -0.01 | -4.55% | 101 | 7,225 | 0.57 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.26 | 0.28 | 0.26 | -0.02 | -7.15% | 1 | 2,534 | 0.54 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.33 | 0.34 | 0.31 | -0.04 | -11.43% | 95 | 3,990 | 0.51 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.41 | 0.43 | 0.42 | -0.01 | -2.33% | 223 | 4,206 | 0.47 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.52 | 0.54 | 0.50 | -0.04 | -7.41% | 3 | 6,519 | 0.44 | -0.06 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.67 | 0.69 | 0.65 | -0.05 | -7.15% | 39 | 4,311 | 0.41 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.89 | 0.91 | 0.89 | -0.04 | -4.31% | 55 | 8,181 | 0.38 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 1.23 | 1.25 | 1.24 | -0.02 | -1.59% | 142 | 7,122 | 0.35 | -0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 1.77 | 1.80 | 1.72 | -0.09 | -4.98% | 110 | 6,489 | 0.33 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 2.63 | 2.66 | 2.66 | -0.04 | -1.49% | 348 | 12,064 | 0.31 | -0.23 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 3.90 | 3.95 | 3.95 | 0.00 | 0.00% | 117 | 9,720 | 0.29 | -0.31 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 5.70 | 5.80 | 5.70 | -0.09 | -1.56% | 948 | 4,278 | 0.28 | -0.43 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 8.10 | 8.25 | 7.72 | -0.58 | -6.99% | 63 | 5,150 | 0.27 | -0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 11.20 | 11.35 | 10.55 | -0.82 | -7.22% | 25 | 6,432 | 0.26 | -0.68 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 14.50 | 15.20 | 14.50 | -0.72 | -4.74% | 14 | 5,481 | 0.25 | -0.77 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 18.55 | 19.50 | 19.51 | -0.14 | -0.72% | 72 | 2,056 | 0.25 | -0.84 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 23.85 | 24.25 | 23.27 | -1.00 | -4.12% | 1 | 2,627 | 0.36 | -0.89 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 28.45 | 30.15 | 28.00 | -0.93 | -3.22% | 14 | 279 | 0.41 | -0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 33.10 | 35.65 | 33.20 | -0.92 | -2.70% | 61 | 68 | 0.49 | -0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 205.00 | 38.10 | 40.60 | 39.25 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.97 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 43.10 | 45.65 | 43.25 | -0.65 | -1.49% | 248 | 145 | 0.57 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 215.00 | 48.05 | 50.70 | 45.93 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 53.10 | 55.60 | 60.97 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 225.00 | 58.05 | 60.55 | 46.15 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 63.05 | 65.45 | 70.95 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 235.00 | 68.05 | 70.60 | 60.89 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 73.05 | 75.40 | 70.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:56 PM EST |
| 245.00 | 78.05 | 80.60 | 81.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 83.05 | 85.50 | 44.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 93.05 | 95.50 | 52.83 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:56 PM EST |
| 270.00 | 103.05 | 105.50 | 101.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:56 PM EST |
| 280.00 | 113.05 | 115.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 290.00 | 123.05 | 125.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 300.00 | 133.10 | 135.65 | 139.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |