Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $165.40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 120.50 | 124.50 | 121.88 | 0.00 | 0.00% | 0 | 446 | 2.85 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 50.00 | 115.40 | 119.65 | 114.70 | 0.00 | 0.00% | 0 | 86 | 2.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:52 PM EST |
| 55.00 | 110.55 | 114.50 | 103.00 | 0.00 | 0.00% | 0 | 385 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/16/2025 3:59:52 PM EST |
| 60.00 | 105.40 | 109.50 | 107.72 | 0.00 | 0.00% | 0 | 145 | 2.26 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 65.00 | 100.60 | 104.55 | 133.00 | 0.00 | 0.00% | 0 | 59 | 2.11 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/16/2025 3:59:52 PM EST |
| 70.00 | 95.50 | 99.55 | 95.55 | 0.00 | 0.00% | 0 | 146 | 1.95 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 3:59:52 PM EST |
| 75.00 | 90.50 | 94.55 | 81.88 | 0.00 | 0.00% | 0 | 46 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 80.00 | 85.60 | 89.80 | 87.00 | 0.00 | 0.00% | 0 | 121 | 1.71 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:52 PM EST |
| 85.00 | 80.60 | 84.60 | 65.74 | 0.00 | 0.00% | 0 | 36 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:52 PM EST |
| 90.00 | 75.70 | 79.65 | 69.59 | 0.00 | 0.00% | 0 | 588 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 95.00 | 70.70 | 74.65 | 72.82 | +1.42 | +1.99% | 5 | 93 | 1.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 100.00 | 65.65 | 69.70 | 68.03 | +2.18 | +3.32% | 2 | 541 | 1.25 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 105.00 | 60.75 | 64.75 | 62.87 | +0.87 | +1.41% | 8 | 152 | 1.16 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 110.00 | 55.80 | 59.80 | 58.09 | +2.24 | +4.02% | 22 | 1,109 | 0.99 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 115.00 | 50.80 | 54.85 | 41.30 | 0.00 | 0.00% | 0 | 353 | 0.91 | 0.99 | 0.00 | -0.02 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 120.00 | 46.65 | 49.35 | 48.15 | +1.65 | +3.55% | 23 | 1,431 | 0.83 | 0.98 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 125.00 | 41.00 | 44.95 | 41.00 | 0.00 | 0.00% | 0 | 696 | 0.82 | 0.97 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 130.00 | 36.05 | 40.05 | 38.57 | +0.91 | +2.42% | 1 | 1,376 | 0.75 | 0.96 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 135.00 | 31.15 | 34.60 | 35.47 | +2.68 | +8.18% | 2 | 726 | 0.62 | 0.94 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 140.00 | 27.55 | 29.25 | 28.77 | +2.77 | +10.66% | 250 | 2,089 | 0.51 | 0.92 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 145.00 | 22.80 | 24.35 | 23.40 | +2.85 | +13.87% | 23 | 4,715 | 0.44 | 0.89 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 150.00 | 18.80 | 19.20 | 18.86 | +1.72 | +10.04% | 94 | 3,994 | 0.33 | 0.86 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 155.00 | 14.50 | 14.80 | 14.55 | +2.30 | +18.78% | 57 | 3,615 | 0.30 | 0.81 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 160.00 | 10.60 | 10.85 | 10.62 | +1.60 | +17.74% | 358 | 9,916 | 0.30 | 0.74 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 165.00 | 7.35 | 7.45 | 7.40 | +1.10 | +17.46% | 1,418 | 6,138 | 0.29 | 0.61 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 170.00 | 4.80 | 4.85 | 4.85 | +0.80 | +19.76% | 3,340 | 19,839 | 0.28 | 0.45 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 175.00 | 3.00 | 3.10 | 3.03 | +0.51 | +20.24% | 12,095 | 11,590 | 0.28 | 0.32 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 180.00 | 1.83 | 1.87 | 1.87 | +0.36 | +23.85% | 3,430 | 18,741 | 0.28 | 0.23 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 185.00 | 1.11 | 1.15 | 1.16 | +0.22 | +23.41% | 13,743 | 8,147 | 0.29 | 0.16 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 190.00 | 0.71 | 0.73 | 0.73 | +0.11 | +17.75% | 2,584 | 11,443 | 0.30 | 0.11 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 195.00 | 0.47 | 0.49 | 0.47 | +0.05 | +11.91% | 767 | 5,502 | 0.32 | 0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 200.00 | 0.34 | 0.36 | 0.36 | +0.05 | +16.13% | 942 | 14,825 | 0.33 | 0.05 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 205.00 | 0.26 | 0.27 | 0.27 | +0.04 | +17.40% | 493 | 5,040 | 0.35 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 210.00 | 0.21 | 0.22 | 0.21 | 0.00 | 0.00% | 2,147 | 8,225 | 0.37 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 215.00 | 0.17 | 0.18 | 0.18 | +0.04 | +28.58% | 350 | 3,381 | 0.39 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 220.00 | 0.14 | 0.15 | 0.14 | +0.01 | +7.70% | 336 | 5,343 | 0.41 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 225.00 | 0.11 | 0.13 | 0.11 | 0.00 | 0.00% | 320 | 3,800 | 0.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 230.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 726 | 3,713 | 0.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 235.00 | 0.08 | 0.10 | 0.08 | +0.05 | +166.67% | 845 | 1,518 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 240.00 | 0.06 | 0.08 | 0.05 | -0.02 | -28.58% | 2 | 5,690 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 245.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 1 | 814 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 250.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 4 | 4,729 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 260.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 854 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 270.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,477 | 0.55 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 280.00 | 0.02 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 850 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 290.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 660 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 343 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 513 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2,029 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 937 | 1.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 434 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,053 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:52 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 70 | 1,365 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 75.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1,345 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:52 PM EST |
| 80.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 909 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 85.00 | 0.03 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 561 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 53 | 1,465 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 95.00 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 51 | 782 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 100.00 | 0.08 | 0.10 | 0.07 | 0.00 | 0.00% | 404 | 1,951 | 0.71 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 105.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 400 | 2,110 | 0.67 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 110.00 | 0.13 | 0.16 | 0.14 | +0.01 | +7.70% | 53 | 4,407 | 0.63 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 115.00 | 0.17 | 0.19 | 0.19 | +0.02 | +11.77% | 268 | 4,053 | 0.59 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 120.00 | 0.21 | 0.23 | 0.22 | +0.02 | +10.00% | 295 | 4,314 | 0.55 | -0.02 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 125.00 | 0.26 | 0.28 | 0.22 | -0.01 | -4.35% | 164 | 4,899 | 0.51 | -0.03 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 130.00 | 0.31 | 0.33 | 0.27 | -0.04 | -12.91% | 396 | 6,561 | 0.47 | -0.04 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 135.00 | 0.39 | 0.41 | 0.41 | -0.01 | -2.39% | 1,313 | 4,623 | 0.43 | -0.06 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 140.00 | 0.50 | 0.53 | 0.52 | -0.04 | -7.15% | 178 | 6,774 | 0.39 | -0.08 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 145.00 | 0.70 | 0.72 | 0.71 | -0.17 | -19.32% | 399 | 7,226 | 0.35 | -0.11 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 150.00 | 1.04 | 1.08 | 1.06 | -0.27 | -20.31% | 450 | 20,456 | 0.33 | -0.14 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 155.00 | 1.68 | 1.72 | 1.69 | -0.50 | -22.84% | 325 | 16,644 | 0.31 | -0.19 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 160.00 | 2.78 | 2.83 | 2.79 | -0.86 | -23.57% | 911 | 9,958 | 0.29 | -0.26 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 165.00 | 4.50 | 4.55 | 4.50 | -1.05 | -18.92% | 368 | 6,215 | 0.29 | -0.39 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 170.00 | 6.95 | 7.05 | 6.98 | -1.30 | -15.70% | 397 | 5,402 | 0.28 | -0.55 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 175.00 | 10.10 | 10.25 | 10.20 | -1.50 | -12.83% | 136 | 6,300 | 0.28 | -0.68 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 180.00 | 13.85 | 14.10 | 13.50 | -3.32 | -19.74% | 9 | 5,659 | 0.29 | -0.77 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 185.00 | 18.20 | 18.45 | 18.18 | -2.72 | -13.02% | 10 | 1,758 | 0.29 | -0.84 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 190.00 | 22.30 | 24.30 | 22.75 | -1.25 | -5.21% | 975 | 484 | 0.42 | -0.89 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 195.00 | 26.45 | 28.95 | 34.12 | 0.00 | 0.00% | 0 | 234 | 0.45 | -0.93 | 0.01 | -0.03 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 200.00 | 30.75 | 34.70 | 32.16 | -2.44 | -7.06% | 7 | 59 | 0.56 | -0.95 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 205.00 | 35.65 | 39.80 | 38.65 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.97 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 210.00 | 40.65 | 44.65 | 42.80 | -0.10 | -0.24% | 100 | 145 | 0.65 | -0.98 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 215.00 | 45.65 | 49.60 | 45.93 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 5/16/2025 3:59:52 PM EST |
| 220.00 | 50.65 | 54.60 | 60.97 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:52 PM EST |
| 225.00 | 55.65 | 59.60 | 46.15 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/16/2025 3:59:52 PM EST |
| 230.00 | 60.65 | 64.60 | 70.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 235.00 | 65.65 | 69.60 | 60.89 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/16/2025 3:59:52 PM EST |
| 240.00 | 70.65 | 74.60 | 70.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/16/2025 3:59:52 PM EST |
| 245.00 | 75.65 | 79.60 | 81.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/16/2025 3:59:52 PM EST |
| 250.00 | 80.65 | 84.60 | 44.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/16/2025 3:59:52 PM EST |
| 260.00 | 90.65 | 94.60 | 52.83 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/16/2025 3:59:52 PM EST |
| 270.00 | 100.65 | 104.60 | 101.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/16/2025 3:59:52 PM EST |
| 280.00 | 110.65 | 114.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 290.00 | 120.65 | 124.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 300.00 | 130.65 | 134.60 | 139.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:52 PM EST |