Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $155.75 as of 5/9/2025 3:18:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.05 | 71.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 90.00 | 63.10 | 66.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 95.00 | 58.15 | 61.85 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 100.00 | 53.20 | 57.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 105.00 | 48.30 | 52.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 110.00 | 43.35 | 47.15 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 115.00 | 38.50 | 42.25 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 120.00 | 33.60 | 37.35 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 125.00 | 28.80 | 32.55 | 31.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.03 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 130.00 | 24.20 | 27.85 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 135.00 | 21.00 | 21.55 | % | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 140.00 | 16.70 | 17.25 | 18.50 | % | 1 | 0 | 0.29 | 0.82 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 145.00 | 12.90 | 13.30 | 13.18 | -1.27 | -8.79% | 1 | 2 | 0.31 | 0.75 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 150.00 | 9.50 | 9.85 | 9.60 | -1.40 | -12.73% | 9 | 3 | 0.30 | 0.65 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 155.00 | 6.65 | 7.25 | 6.65 | -0.85 | -11.34% | 52 | 151 | 0.30 | 0.53 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 160.00 | 4.35 | 5.05 | 4.35 | -1.60 | -26.90% | 90 | 39 | 0.30 | 0.40 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 165.00 | 2.64 | 2.88 | 2.81 | -1.09 | -27.95% | 78 | 10 | 0.28 | 0.28 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 170.00 | 1.56 | 1.83 | 1.71 | -0.69 | -28.75% | 40 | 30 | 0.28 | 0.19 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 175.00 | 0.90 | 1.04 | 1.03 | -0.27 | -20.77% | 138 | 8 | 0.28 | 0.13 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 180.00 | 0.57 | 0.70 | 0.66 | -0.15 | -18.52% | 24 | 11 | 0.28 | 0.08 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 185.00 | 0.22 | 0.86 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.06 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 190.00 | 0.06 | 0.37 | 0.24 | -0.18 | -42.86% | 4 | 68 | 0.28 | 0.04 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 195.00 | 0.02 | 0.83 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 200.00 | 0.10 | 0.77 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.28 | 0.15 | % | 3 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.47 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.63 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.62 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 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 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.42 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.49 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.54 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.71 | 0.29 | % | 1 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 120.00 | 0.02 | 0.85 | 0.42 | % | 10 | 0 | 0.38 | -0.03 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 125.00 | 0.49 | 0.83 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.05 | 0.00 | -0.03 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 130.00 | 0.80 | 1.04 | 0.89 | +0.02 | +2.30% | 368 | 10 | 0.37 | -0.08 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 135.00 | 1.18 | 1.34 | 1.29 | -0.18 | -12.25% | 1 | 11 | 0.34 | -0.12 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 140.00 | 1.53 | 2.03 | 1.97 | +0.04 | +2.08% | 33 | 49 | 0.32 | -0.18 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 145.00 | 2.10 | 3.20 | 3.05 | +0.45 | +17.31% | 74 | 6 | 0.29 | -0.25 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 150.00 | 3.70 | 4.95 | 4.48 | +0.63 | +16.37% | 23 | 8 | 0.30 | -0.35 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 155.00 | 6.55 | 6.75 | 6.75 | +1.16 | +20.76% | 29 | 20 | 0.30 | -0.47 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 160.00 | 8.65 | 10.40 | 9.30 | +0.98 | +11.78% | 18 | 1 | 0.28 | -0.60 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 165.00 | 12.50 | 13.55 | 12.73 | +1.14 | +9.84% | 12 | 2 | 0.28 | -0.72 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 170.00 | 16.40 | 16.95 | 14.57 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.81 | 0.02 | -0.04 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 175.00 | 19.95 | 21.30 | 18.78 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.87 | 0.01 | -0.03 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 180.00 | 24.15 | 27.70 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 185.00 | 29.00 | 32.60 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 190.00 | 34.30 | 37.50 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 195.00 | 38.80 | 42.50 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 200.00 | 43.70 | 47.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 205.00 | 48.75 | 52.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 210.00 | 53.90 | 57.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 215.00 | 58.80 | 62.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 220.00 | 63.75 | 67.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 225.00 | 68.90 | 72.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 230.00 | 73.70 | 77.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST |