Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $168.47 as of 5/27/2025 12:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.50 | 93.05 | 89.15 | 0.00 | 0.00% | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 85.00 | 87.55 | 88.10 | 87.40 | 0.00 | 0.00% | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 90.00 | 82.55 | 83.00 | 77.16 | 0.00 | 0.00% | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 95.00 | 77.55 | 78.10 | 80.88 | 0.00 | 0.00% | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 100.00 | 72.55 | 73.15 | 70.87 | +1.51 | +2.18% | 4 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 105.00 | 67.50 | 68.15 | 71.03 | 0.00 | 0.00% | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 110.00 | 62.60 | 63.10 | 58.19 | 0.00 | 0.00% | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 115.00 | 57.60 | 58.15 | 53.57 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 120.00 | 52.60 | 53.30 | 53.90 | 0.00 | 0.00% | 0 | 8,272 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 125.00 | 47.60 | 48.15 | 43.38 | 0.00 | 0.00% | 0 | 16 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 130.00 | 42.65 | 43.20 | 42.80 | +4.02 | +10.37% | 6 | 17 | 0.99 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 135.00 | 37.65 | 38.25 | 37.07 | +2.08 | +5.95% | 17 | 22 | 0.85 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 140.00 | 32.75 | 33.20 | 32.29 | +2.70 | +9.13% | 6 | 124 | 0.74 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 145.00 | 27.75 | 28.10 | 28.95 | 0.00 | 0.00% | 0 | 162 | 0.41 | 0.98 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 146.00 | 26.75 | 27.25 | 27.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 147.00 | 25.75 | 26.25 | 26.03 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.98 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 148.00 | 24.75 | 25.30 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.07 | 5/27/2025 12:58:54 PM EST | |||
| 149.00 | 23.85 | 24.30 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 150.00 | 23.00 | 23.15 | 23.00 | +3.75 | +19.49% | 31 | 704 | 0.45 | 0.97 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 152.50 | 20.50 | 20.70 | 20.46 | +3.51 | +20.71% | 2 | 21 | 0.49 | 0.95 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 155.00 | 18.00 | 18.20 | 17.67 | +2.29 | +14.89% | 66 | 960 | 0.37 | 0.94 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 157.50 | 15.60 | 15.85 | 14.88 | +2.83 | +23.49% | 21 | 113 | 0.37 | 0.93 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 160.00 | 13.25 | 13.40 | 13.35 | +3.30 | +32.84% | 135 | 1,773 | 0.35 | 0.90 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 162.50 | 10.95 | 11.15 | 10.89 | +2.47 | +29.34% | 31 | 329 | 0.33 | 0.87 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 165.00 | 8.80 | 8.90 | 8.83 | +2.53 | +40.16% | 121 | 2,427 | 0.32 | 0.81 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 167.50 | 6.85 | 6.90 | 6.85 | +2.10 | +44.22% | 264 | 813 | 0.31 | 0.73 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 170.00 | 5.05 | 5.15 | 5.09 | +1.69 | +49.71% | 1,132 | 4,669 | 0.30 | 0.63 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 172.50 | 3.60 | 3.65 | 3.65 | +1.14 | +45.42% | 2,605 | 1,546 | 0.30 | 0.51 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 175.00 | 2.47 | 2.49 | 2.48 | +0.77 | +45.03% | 5,703 | 3,320 | 0.30 | 0.39 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 177.50 | 1.61 | 1.63 | 1.64 | +0.45 | +37.82% | 1,387 | 1,280 | 0.30 | 0.29 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 180.00 | 1.02 | 1.04 | 1.04 | +0.21 | +25.31% | 3,896 | 4,755 | 0.30 | 0.20 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 182.50 | 0.65 | 0.67 | 0.66 | +0.08 | +13.80% | 745 | 939 | 0.31 | 0.14 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 185.00 | 0.42 | 0.44 | 0.42 | -0.02 | -4.55% | 1,862 | 2,210 | 0.32 | 0.10 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 187.50 | 0.29 | 0.30 | 0.29 | -0.06 | -17.15% | 331 | 468 | 0.33 | 0.08 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 190.00 | 0.21 | 0.22 | 0.21 | -0.06 | -22.23% | 751 | 1,813 | 0.35 | 0.06 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 192.50 | 0.16 | 0.17 | 0.16 | -0.09 | -36.00% | 81 | 144 | 0.37 | 0.04 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 195.00 | 0.13 | 0.14 | 0.13 | -0.07 | -35.00% | 162 | 677 | 0.39 | 0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 200.00 | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 645 | 986 | 0.43 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 205.00 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 223 | 557 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 210.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 65 | 626 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 215.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 6 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 220.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 3 | 106 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 225.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 20 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 108 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 51 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 245.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 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 | 0.01 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 207 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 503 | 1.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 1,757 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 54 | 971 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 62 | 615 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 120.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 14 | 8,399 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 125.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 32 | 378 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 134 | 248 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 135.00 | 0.05 | 0.07 | 0.07 | -0.09 | -56.25% | 120 | 2,050 | 0.65 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 140.00 | 0.08 | 0.09 | 0.09 | -0.12 | -57.15% | 598 | 2,511 | 0.58 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 145.00 | 0.11 | 0.12 | 0.11 | -0.19 | -63.34% | 535 | 945 | 0.52 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 146.00 | 0.11 | 0.13 | 0.13 | -0.16 | -55.18% | 1 | 1 | 0.51 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 147.00 | 0.12 | 0.13 | 0.13 | -0.20 | -60.61% | 151 | 9 | 0.50 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 148.00 | 0.13 | 0.14 | 0.14 | -0.16 | -53.34% | 3 | 6 | 0.49 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 149.00 | 0.14 | 0.15 | 0.17 | -0.17 | -50.00% | 10 | 9 | 0.47 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 150.00 | 0.15 | 0.16 | 0.16 | -0.25 | -60.98% | 212 | 1,127 | 0.46 | -0.03 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 152.50 | 0.18 | 0.19 | 0.19 | -0.33 | -63.47% | 1,323 | 303 | 0.43 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 155.00 | 0.24 | 0.25 | 0.24 | -0.45 | -65.22% | 225 | 1,344 | 0.40 | -0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 157.50 | 0.30 | 0.31 | 0.33 | -0.59 | -64.13% | 143 | 571 | 0.38 | -0.07 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 160.00 | 0.42 | 0.43 | 0.42 | -0.87 | -67.45% | 575 | 1,943 | 0.35 | -0.10 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 162.50 | 0.61 | 0.62 | 0.64 | -1.20 | -65.22% | 464 | 755 | 0.33 | -0.13 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 165.00 | 0.92 | 0.94 | 0.93 | -1.63 | -63.68% | 1,688 | 2,540 | 0.32 | -0.19 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 167.50 | 1.42 | 1.45 | 1.44 | -2.21 | -60.55% | 768 | 843 | 0.31 | -0.27 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 170.00 | 2.16 | 2.19 | 2.18 | -2.62 | -54.59% | 1,703 | 1,678 | 0.30 | -0.37 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 172.50 | 3.15 | 3.25 | 3.25 | -2.95 | -47.59% | 403 | 880 | 0.30 | -0.49 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 175.00 | 4.50 | 4.60 | 4.65 | -2.90 | -38.42% | 260 | 510 | 0.30 | -0.61 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 177.50 | 6.15 | 6.25 | 7.10 | -2.39 | -25.19% | 34 | 43 | 0.30 | -0.71 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 180.00 | 8.10 | 8.20 | 8.33 | -3.28 | -28.26% | 17 | 98 | 0.30 | -0.80 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 182.50 | 10.20 | 10.45 | 10.69 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.86 | 0.03 | -0.10 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 185.00 | 12.40 | 12.70 | 13.80 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.90 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 187.50 | 14.80 | 15.15 | 14.90 | -0.09 | -0.60% | 50 | 1 | 0.38 | -0.92 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 190.00 | 17.15 | 17.60 | 17.95 | +0.82 | +4.79% | 18 | 4 | 0.39 | -0.94 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 192.50 | 19.75 | 20.10 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.05 | 5/27/2025 12:58:54 PM EST | |||
| 195.00 | 22.20 | 22.55 | 26.10 | 0.00 | 0.00% | 0 | 55 | 0.46 | -0.97 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 200.00 | 26.90 | 27.80 | 31.05 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.98 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 205.00 | 32.15 | 32.55 | 32.40 | -6.65 | -17.03% | 1 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 210.00 | 37.05 | 37.65 | 40.25 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 215.00 | 42.10 | 42.60 | 54.18 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:54 PM EST |
| 220.00 | 47.05 | 47.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 225.00 | 52.05 | 52.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 230.00 | 57.05 | 57.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 235.00 | 62.00 | 62.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 240.00 | 67.05 | 67.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 245.00 | 72.05 | 72.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |