Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $169.59 as of 5/27/2025 3:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 98.70 | 99.45 | 98.92 | +6.57 | +7.12% | 1 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 93.70 | 94.45 | 92.45 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 88.75 | 89.50 | 85.65 | 0.00 | 0.00% | 0 | 46 | 0.98 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 83.80 | 84.55 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 95.00 | 78.90 | 79.60 | 55.40 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 73.90 | 74.70 | 78.40 | 0.00 | 0.00% | 0 | 64 | 0.80 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 68.95 | 69.75 | 57.30 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.99 | 0.00 | -0.02 | 4/28/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 64.10 | 64.80 | 49.30 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 59.15 | 59.90 | 53.90 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 54.20 | 54.95 | 54.12 | +5.74 | +11.87% | 6 | 79 | 0.60 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 49.30 | 50.05 | 47.00 | 0.00 | 0.00% | 0 | 78 | 0.55 | 0.97 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 44.40 | 45.20 | 45.10 | 0.00 | 0.00% | 0 | 278 | 0.42 | 0.95 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 39.65 | 40.35 | 37.13 | 0.00 | 0.00% | 0 | 132 | 0.41 | 0.94 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 34.80 | 35.55 | 35.35 | 0.00 | 0.00% | 0 | 272 | 0.40 | 0.92 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 30.05 | 30.80 | 30.60 | +3.58 | +13.25% | 8 | 1,322 | 0.37 | 0.90 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 25.55 | 26.00 | 26.10 | +3.15 | +13.73% | 67 | 1,287 | 0.35 | 0.87 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 21.15 | 21.60 | 21.60 | +2.30 | +11.92% | 21 | 1,543 | 0.33 | 0.83 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 16.95 | 17.40 | 17.38 | +3.23 | +22.83% | 49 | 3,668 | 0.31 | 0.79 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 13.30 | 13.55 | 13.55 | +2.27 | +20.13% | 143 | 2,966 | 0.30 | 0.72 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 10.00 | 10.10 | 10.04 | +1.64 | +19.53% | 2,745 | 8,856 | 0.29 | 0.63 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 7.20 | 7.30 | 7.34 | +1.34 | +22.34% | 874 | 7,295 | 0.28 | 0.51 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 5.05 | 5.10 | 5.15 | +0.90 | +21.18% | 2,042 | 7,297 | 0.28 | 0.39 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 3.45 | 3.50 | 3.47 | +0.48 | +16.06% | 1,802 | 8,183 | 0.28 | 0.29 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 2.32 | 2.35 | 2.36 | +0.26 | +12.39% | 553 | 6,727 | 0.28 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 1.57 | 1.60 | 1.61 | +0.13 | +8.79% | 324 | 3,017 | 0.29 | 0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 200.00 | 1.09 | 1.11 | 1.12 | +0.04 | +3.71% | 1,539 | 10,932 | 0.30 | 0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 205.00 | 0.78 | 0.80 | 0.81 | 0.00 | 0.00% | 268 | 2,569 | 0.30 | 0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 210.00 | 0.58 | 0.60 | 0.61 | -0.02 | -3.18% | 154 | 4,368 | 0.32 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 215.00 | 0.45 | 0.46 | 0.46 | 0.00 | 0.00% | 329 | 1,205 | 0.33 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 220.00 | 0.35 | 0.37 | 0.37 | -0.01 | -2.64% | 120 | 1,390 | 0.34 | 0.06 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 225.00 | 0.28 | 0.30 | 0.31 | -0.02 | -6.07% | 33 | 2,193 | 0.36 | 0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 230.00 | 0.23 | 0.25 | 0.28 | +0.02 | +7.70% | 24 | 1,970 | 0.37 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 235.00 | 0.20 | 0.21 | 0.21 | -0.03 | -12.50% | 9 | 1,219 | 0.38 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 240.00 | 0.17 | 0.18 | 0.20 | -0.05 | -20.00% | 2 | 420 | 0.40 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 245.00 | 0.14 | 0.16 | 0.15 | -0.01 | -6.25% | 201 | 476 | 0.41 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 250.00 | 0.12 | 0.13 | 0.14 | +0.01 | +7.70% | 2 | 1,452 | 0.42 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 255.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 25 | 127 | 0.43 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 260.00 | 0.09 | 0.10 | 0.12 | -0.06 | -33.34% | 2 | 484 | 0.44 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 270.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 6 | 181 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 280.00 | 0.05 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 189 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 290.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,055 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 300.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 749 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 394 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 0.06 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 286 | 0.65 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 0.08 | 0.09 | 0.10 | -0.02 | -16.67% | 2 | 348 | 0.62 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 0.11 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 172 | 0.60 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.16 | 0.17 | 0.15 | -0.02 | -11.77% | 12 | 575 | 0.57 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.21 | 0.22 | 0.21 | -0.02 | -8.70% | 2 | 238 | 0.54 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.27 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 2,263 | 0.52 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.35 | 0.36 | 0.35 | -0.15 | -30.00% | 4 | 1,110 | 0.49 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.44 | 0.45 | 0.44 | -0.09 | -16.99% | 3 | 2,272 | 0.46 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.56 | 0.57 | 0.55 | -0.15 | -21.43% | 11 | 2,724 | 0.43 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 0.72 | 0.74 | 0.73 | -0.36 | -33.03% | 224 | 3,108 | 0.40 | -0.08 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 0.96 | 0.99 | 0.97 | -0.52 | -34.90% | 202 | 3,312 | 0.37 | -0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 1.32 | 1.34 | 1.31 | -0.80 | -37.92% | 326 | 8,461 | 0.35 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 1.85 | 1.88 | 1.84 | -1.03 | -35.89% | 260 | 9,220 | 0.33 | -0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 2.65 | 2.68 | 2.62 | -1.43 | -35.31% | 175 | 3,274 | 0.32 | -0.21 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 3.80 | 3.90 | 3.83 | -1.72 | -31.00% | 253 | 2,961 | 0.30 | -0.28 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 5.45 | 5.55 | 5.45 | -2.28 | -29.50% | 336 | 2,715 | 0.29 | -0.37 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 7.65 | 7.80 | 7.65 | -2.95 | -27.83% | 157 | 2,579 | 0.28 | -0.49 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 10.50 | 10.60 | 10.50 | -2.36 | -18.36% | 36 | 1,510 | 0.28 | -0.61 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 13.80 | 14.25 | 14.17 | -2.28 | -13.86% | 3 | 1,185 | 0.28 | -0.71 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 17.75 | 18.25 | 17.80 | -0.35 | -1.93% | 7 | 571 | 0.28 | -0.78 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 21.90 | 22.55 | 22.05 | -2.85 | -11.45% | 9 | 130 | 0.29 | -0.83 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 200.00 | 26.50 | 27.10 | 26.60 | +2.50 | +10.38% | 9 | 106 | 0.30 | -0.87 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 205.00 | 31.30 | 32.00 | 31.30 | 0.00 | 0.00% | 0 | 75 | 0.31 | -0.89 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 210.00 | 36.15 | 36.90 | 36.30 | -0.70 | -1.90% | 1 | 7 | 0.32 | -0.91 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 215.00 | 41.05 | 41.80 | 50.89 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.93 | 0.01 | -0.03 | 4/25/2025 | 5/27/2025 2:59:01 PM EST |
| 220.00 | 46.00 | 46.75 | 53.13 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 3/14/2025 | 5/27/2025 2:59:01 PM EST |
| 225.00 | 51.00 | 51.75 | 77.74 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 230.00 | 56.00 | 56.70 | 66.65 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 3/28/2025 | 5/27/2025 2:59:01 PM EST |
| 235.00 | 61.05 | 61.75 | 71.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 5/27/2025 2:59:01 PM EST |
| 240.00 | 66.00 | 66.75 | 76.65 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 5/27/2025 2:59:01 PM EST |
| 245.00 | 71.00 | 71.70 | 74.85 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 250.00 | 76.00 | 76.70 | 79.85 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 255.00 | 81.00 | 81.70 | 84.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 260.00 | 86.00 | 86.75 | 57.85 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/30/2025 | 5/27/2025 2:59:01 PM EST |
| 270.00 | 96.10 | 96.75 | 71.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 2:59:01 PM EST |
| 280.00 | 106.05 | 106.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 290.00 | 116.00 | 116.80 | 119.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 300.00 | 126.05 | 126.75 | 139.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |