Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $154.28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.55 | 73.65 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 85.00 | 67.80 | 69.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 90.00 | 62.00 | 65.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 57.95 | 60.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 52.95 | 53.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 48.10 | 50.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 43.10 | 43.95 | 45.55 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 115.00 | 38.30 | 39.05 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 120.00 | 33.35 | 34.20 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 28.70 | 29.45 | 30.55 | % | 1 | 0 | 0.58 | 0.93 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 130.00 | 24.10 | 24.80 | 24.50 | % | 1 | 0 | 0.46 | 0.90 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 135.00 | 18.70 | 20.20 | 19.72 | -1.12 | -5.38% | 3 | 1 | 0.41 | 0.86 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 140.00 | 15.50 | 16.40 | 15.50 | -2.04 | -11.64% | 7 | 10 | 0.32 | 0.80 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 145.00 | 10.75 | 12.10 | 11.85 | -1.25 | -9.55% | 13 | 4 | 0.31 | 0.71 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 150.00 | 8.50 | 9.65 | 8.42 | -1.58 | -15.80% | 281 | 26 | 0.30 | 0.61 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 155.00 | 5.75 | 6.25 | 5.85 | -0.96 | -14.10% | 155 | 272 | 0.30 | 0.49 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 160.00 | 2.94 | 4.70 | 3.82 | -0.88 | -18.73% | 264 | 42 | 0.28 | 0.37 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 165.00 | 2.16 | 4.00 | 2.22 | -0.59 | -21.00% | 139 | 127 | 0.27 | 0.26 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 170.00 | 1.10 | 1.62 | 1.38 | -0.56 | -28.87% | 49 | 136 | 0.27 | 0.18 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 175.00 | 0.78 | 1.45 | 0.85 | -0.27 | -24.11% | 40 | 24 | 0.28 | 0.12 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 180.00 | 0.44 | 0.76 | 0.54 | -0.21 | -28.00% | 47 | 58 | 0.28 | 0.08 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.40 | 0.40 | -0.10 | -20.00% | 7 | 43 | 0.31 | 0.05 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.65 | 0.28 | +0.01 | +3.71% | 1 | 3 | 0.38 | 0.03 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.56 | 0.22 | % | 2 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 200.00 | 0.00 | 0.56 | 0.16 | % | 3 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 205.00 | 0.00 | 0.55 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.47 | 0.30 | % | 5 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 215.00 | 0.00 | 0.46 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.36 | 0.16 | % | 5 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 225.00 | 0.00 | 0.43 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.42 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.39 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.38 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 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 | 0.38 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.43 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.46 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 0.04 | 0.34 | 0.29 | % | 15 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 115.00 | 0.00 | 0.74 | 0.36 | % | 3 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 120.00 | 0.30 | 0.68 | 0.55 | % | 7 | 0 | 0.42 | -0.04 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 125.00 | 0.30 | 0.94 | % | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 0.66 | 1.04 | 0.97 | % | 8 | 0 | 0.37 | -0.10 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 135.00 | 1.35 | 1.60 | 1.49 | +0.19 | +14.62% | 30 | 6 | 0.34 | -0.14 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 140.00 | 1.56 | 2.32 | 2.24 | +0.27 | +13.71% | 50 | 51 | 0.33 | -0.20 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 145.00 | 3.40 | 3.45 | 3.42 | +0.32 | +10.33% | 304 | 3 | 0.32 | -0.29 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 150.00 | 5.00 | 5.20 | 5.15 | +0.90 | +21.18% | 193 | 120 | 0.31 | -0.39 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 155.00 | 7.30 | 8.35 | 7.67 | +0.90 | +13.30% | 26 | 5 | 0.30 | -0.51 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 160.00 | 9.60 | 10.45 | 10.50 | +1.58 | +17.72% | 3 | 238 | 0.28 | -0.63 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 165.00 | 13.00 | 15.00 | 13.60 | +1.12 | +8.98% | 1 | 235 | 0.25 | -0.74 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 170.00 | 17.75 | 18.35 | 16.60 | -0.36 | -2.13% | 2 | 1 | 0.29 | -0.82 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 175.00 | 21.75 | 23.85 | 22.66 | +0.46 | +2.08% | 4 | 1 | 0.41 | -0.88 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 180.00 | 27.05 | 27.65 | 26.45 | % | 4 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 185.00 | 31.80 | 32.85 | 31.54 | +2.09 | +7.10% | 3 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 190.00 | 36.80 | 38.15 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 41.40 | 43.50 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 46.75 | 48.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 51.50 | 53.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 56.80 | 58.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 61.90 | 62.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 66.60 | 68.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 71.80 | 73.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 76.85 | 78.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 81.50 | 83.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 86.85 | 88.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 91.90 | 93.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |