Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $154.13 as of 5/12/2025 5:53:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.10 | 80.70 | 78.10 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:55 PM EST |
| 85.00 | 73.25 | 75.75 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 90.00 | 68.10 | 70.75 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 95.00 | 63.10 | 65.75 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 100.00 | 57.95 | 60.80 | 61.80 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:55 PM EST |
| 105.00 | 53.40 | 55.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 110.00 | 48.20 | 50.90 | 47.47 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |
| 115.00 | 43.30 | 45.75 | 40.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 120.00 | 38.30 | 40.85 | 39.17 | +7.17 | +22.41% | 3 | 14 | 0.83 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 125.00 | 33.40 | 36.00 | 27.53 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.98 | 0.00 | -0.03 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |
| 130.00 | 28.45 | 31.00 | 27.77 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.97 | 0.00 | -0.05 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 135.00 | 23.30 | 26.20 | 21.16 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.94 | 0.01 | -0.06 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 140.00 | 20.20 | 20.85 | 20.45 | +4.85 | +31.09% | 23 | 95 | 0.47 | 0.91 | 0.01 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 145.00 | 15.65 | 15.90 | 15.90 | +4.05 | +34.18% | 10 | 42 | 0.31 | 0.87 | 0.01 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 150.00 | 10.60 | 12.00 | 12.00 | +4.00 | +50.00% | 810 | 757 | 0.29 | 0.81 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 155.00 | 7.50 | 7.60 | 7.55 | +2.55 | +51.00% | 526 | 1,371 | 0.28 | 0.70 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 160.00 | 4.45 | 4.55 | 4.50 | +1.64 | +57.35% | 1,161 | 1,947 | 0.26 | 0.52 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 165.00 | 2.36 | 2.40 | 2.25 | +0.77 | +52.03% | 2,102 | 2,073 | 0.26 | 0.33 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 170.00 | 1.15 | 1.18 | 1.10 | +0.32 | +41.03% | 966 | 1,125 | 0.26 | 0.20 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 175.00 | 0.57 | 0.60 | 0.59 | +0.13 | +28.27% | 353 | 1,392 | 0.27 | 0.12 | 0.02 | -0.05 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 180.00 | 0.32 | 0.34 | 0.35 | +0.04 | +12.91% | 190 | 1,086 | 0.29 | 0.07 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 185.00 | 0.20 | 0.22 | 0.22 | -0.01 | -4.35% | 258 | 2,141 | 0.31 | 0.04 | 0.01 | -0.02 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 190.00 | 0.15 | 0.16 | 0.15 | -0.03 | -16.67% | 116 | 512 | 0.34 | 0.02 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 195.00 | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 13 | 155 | 0.36 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 200.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 10 | 531 | 0.39 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 205.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 1 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 210.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 1 | 111 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 215.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 2 | 805 | 0.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 220.00 | 0.02 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 225.00 | 0.02 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 230.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 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 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:55 PM EST |
| 100.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 105.00 | 0.03 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 110.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 115.00 | 0.07 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.56 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 0.12 | 0.09 | -0.11 | -55.00% | 20 | 101 | 0.52 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 125.00 | 0.14 | 0.16 | 0.13 | -0.15 | -53.58% | 18 | 379 | 0.47 | -0.02 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 130.00 | 0.19 | 0.21 | 0.18 | -0.22 | -55.00% | 42 | 229 | 0.43 | -0.03 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 135.00 | 0.27 | 0.29 | 0.28 | -0.36 | -56.25% | 93 | 326 | 0.39 | -0.06 | 0.01 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 140.00 | 0.41 | 0.44 | 0.46 | -0.59 | -56.19% | 178 | 1,397 | 0.35 | -0.09 | 0.01 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 145.00 | 0.69 | 0.72 | 0.74 | -1.10 | -59.79% | 186 | 677 | 0.32 | -0.13 | 0.01 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 150.00 | 1.27 | 1.31 | 1.37 | -1.73 | -55.81% | 354 | 5,739 | 0.29 | -0.19 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 155.00 | 2.41 | 2.47 | 2.41 | -2.89 | -54.53% | 1,965 | 599 | 0.28 | -0.30 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 160.00 | 4.35 | 4.45 | 4.15 | -3.85 | -48.13% | 111 | 224 | 0.27 | -0.48 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 165.00 | 7.25 | 7.40 | 7.41 | -4.39 | -37.21% | 291 | 255 | 0.26 | -0.67 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 170.00 | 10.85 | 12.05 | 11.02 | -4.97 | -31.09% | 10 | 42 | 0.28 | -0.80 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 175.00 | 14.40 | 16.35 | 20.86 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.88 | 0.02 | -0.05 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 180.00 | 19.30 | 21.10 | 26.10 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.93 | 0.01 | -0.03 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 185.00 | 23.95 | 27.10 | 21.28 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 4/25/2025 | 5/12/2025 3:59:55 PM EST |
| 190.00 | 28.95 | 31.80 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |
| 195.00 | 33.90 | 37.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/12/2025 3:59:55 PM EST | |||
| 200.00 | 39.20 | 41.75 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 205.00 | 43.90 | 46.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 210.00 | 48.90 | 51.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 215.00 | 54.05 | 56.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 220.00 | 58.95 | 61.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 225.00 | 64.20 | 66.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 230.00 | 69.00 | 72.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST |