Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $175.96 as of 5/29/2025 7:45:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 98.50 | 99.40 | 99.25 | -0.90 | -0.90% | 2 | 3 | 0.84 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 80.00 | 91.90 | 94.45 | 89.90 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 5/29/2025 4:00:05 PM EST |
| 85.00 | 87.05 | 90.95 | 72.38 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/29/2025 4:00:05 PM EST |
| 90.00 | 83.75 | 84.70 | 71.00 | 0.00 | 0.00% | 0 | 223 | 0.52 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/29/2025 4:00:05 PM EST |
| 95.00 | 78.05 | 79.80 | 68.20 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/29/2025 4:00:05 PM EST |
| 100.00 | 74.05 | 75.95 | 72.50 | 0.00 | 0.00% | 0 | 110 | 0.51 | 0.98 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 105.00 | 69.20 | 70.10 | 72.00 | 0.00 | 0.00% | 0 | 68 | 0.48 | 0.97 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 110.00 | 64.40 | 65.30 | 56.40 | 0.00 | 0.00% | 0 | 115 | 0.47 | 0.96 | 0.00 | -0.03 | 5/2/2025 | 5/29/2025 4:00:05 PM EST |
| 115.00 | 58.05 | 62.05 | 58.75 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.95 | 0.00 | -0.03 | 5/21/2025 | 5/29/2025 4:00:05 PM EST |
| 120.00 | 54.90 | 55.80 | 55.15 | 0.00 | 0.00% | 0 | 148 | 0.43 | 0.94 | 0.00 | -0.03 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 125.00 | 50.30 | 51.00 | 45.08 | 0.00 | 0.00% | 0 | 91 | 0.43 | 0.93 | 0.00 | -0.04 | 5/14/2025 | 5/29/2025 4:00:05 PM EST |
| 130.00 | 45.75 | 46.35 | 47.59 | 0.00 | 0.00% | 0 | 716 | 0.41 | 0.91 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 135.00 | 41.25 | 41.65 | 41.30 | -1.76 | -4.09% | 1 | 397 | 0.39 | 0.90 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 140.00 | 36.95 | 37.40 | 38.10 | 0.00 | 0.00% | 0 | 449 | 0.38 | 0.87 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 145.00 | 32.70 | 32.95 | 33.55 | 0.00 | 0.00% | 0 | 292 | 0.37 | 0.85 | 0.01 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 150.00 | 28.60 | 28.85 | 28.65 | -1.25 | -4.19% | 41 | 1,333 | 0.36 | 0.81 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 155.00 | 24.75 | 25.30 | 25.03 | -0.77 | -2.99% | 17 | 1,384 | 0.35 | 0.77 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 160.00 | 21.15 | 21.40 | 21.17 | -0.97 | -4.39% | 20 | 1,575 | 0.34 | 0.73 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 165.00 | 17.85 | 18.20 | 17.75 | -0.96 | -5.14% | 5 | 2,873 | 0.33 | 0.67 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 170.00 | 14.85 | 15.10 | 14.89 | -0.31 | -2.04% | 106 | 3,351 | 0.32 | 0.60 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 175.00 | 12.20 | 12.40 | 12.06 | -0.56 | -4.44% | 367 | 2,169 | 0.32 | 0.53 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 180.00 | 9.90 | 10.10 | 9.91 | -0.36 | -3.51% | 135 | 4,163 | 0.31 | 0.47 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 185.00 | 7.95 | 8.10 | 8.00 | -0.20 | -2.44% | 94 | 3,140 | 0.31 | 0.40 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 190.00 | 6.30 | 6.45 | 6.50 | -0.05 | -0.77% | 300 | 6,795 | 0.31 | 0.34 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 195.00 | 5.00 | 5.10 | 5.00 | -0.35 | -6.55% | 28 | 2,801 | 0.31 | 0.28 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 200.00 | 3.95 | 4.05 | 3.90 | -0.25 | -6.03% | 238 | 5,363 | 0.31 | 0.24 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 205.00 | 3.10 | 3.20 | 3.15 | -0.15 | -4.55% | 16 | 2,300 | 0.31 | 0.20 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 210.00 | 2.45 | 2.52 | 2.50 | -0.17 | -6.37% | 111 | 4,049 | 0.31 | 0.17 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 215.00 | 1.94 | 2.01 | 2.00 | -0.12 | -5.66% | 1 | 935 | 0.31 | 0.14 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 220.00 | 1.56 | 1.62 | 1.52 | -0.15 | -8.99% | 36 | 2,157 | 0.32 | 0.12 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 225.00 | 1.26 | 1.33 | 1.27 | -0.11 | -7.98% | 4 | 2,297 | 0.32 | 0.11 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 230.00 | 1.05 | 1.10 | 1.05 | -0.13 | -11.02% | 9 | 1,960 | 0.33 | 0.09 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 235.00 | 0.88 | 0.92 | 0.85 | -0.09 | -9.58% | 26 | 1,473 | 0.33 | 0.08 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 240.00 | 0.74 | 0.79 | 0.79 | 0.00 | 0.00% | 0 | 728 | 0.34 | 0.07 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 245.00 | 0.64 | 0.68 | 0.78 | 0.00 | 0.00% | 0 | 245 | 0.35 | 0.06 | 0.00 | -0.02 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 250.00 | 0.55 | 0.60 | 0.60 | +0.02 | +3.45% | 154 | 3,113 | 0.36 | 0.06 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 255.00 | 0.47 | 0.52 | 0.55 | +0.05 | +10.00% | 5 | 6,500 | 0.36 | 0.05 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 260.00 | 0.43 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 2,255 | 0.37 | 0.04 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 265.00 | 0.38 | 0.43 | 0.52 | 0.00 | 0.00% | 0 | 111 | 0.38 | 0.04 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 270.00 | 0.35 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 317 | 0.39 | 0.03 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 275.00 | 0.32 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 68 | 0.39 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 280.00 | 0.29 | 0.32 | 0.32 | +0.02 | +6.67% | 11 | 331 | 0.40 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 285.00 | 0.25 | 0.29 | 0.28 | +0.03 | +12.00% | 1 | 70 | 0.41 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 290.00 | 0.25 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 1,707 | 0.42 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 300.00 | 0.20 | 0.24 | 0.19 | -0.06 | -24.00% | 10 | 1,139 | 0.43 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 80.00 | 0.09 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.59 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/29/2025 4:00:05 PM EST |
| 85.00 | 0.14 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 280 | 0.57 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 90.00 | 0.19 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 429 | 0.56 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 4:00:05 PM EST |
| 95.00 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 381 | 0.54 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 100.00 | 0.34 | 0.39 | 0.46 | 0.00 | 0.00% | 0 | 1,117 | 0.52 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 105.00 | 0.44 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 369 | 0.50 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 110.00 | 0.57 | 0.62 | 0.60 | 0.00 | 0.00% | 0 | 557 | 0.48 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 115.00 | 0.71 | 0.77 | 0.75 | 0.00 | 0.00% | 0 | 533 | 0.46 | -0.05 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 120.00 | 0.90 | 0.96 | 0.93 | -0.01 | -1.07% | 1 | 1,812 | 0.44 | -0.06 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 125.00 | 1.15 | 1.20 | 1.22 | +0.04 | +3.39% | 1 | 3,321 | 0.42 | -0.07 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 130.00 | 1.46 | 1.51 | 1.47 | -0.01 | -0.68% | 25 | 1,671 | 0.41 | -0.09 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 135.00 | 1.86 | 1.91 | 1.85 | -0.15 | -7.50% | 3 | 1,778 | 0.39 | -0.10 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 140.00 | 2.37 | 2.45 | 2.41 | +0.08 | +3.44% | 8 | 4,625 | 0.38 | -0.13 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 145.00 | 3.05 | 3.15 | 3.15 | +0.18 | +6.07% | 102 | 2,958 | 0.37 | -0.15 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 150.00 | 3.90 | 4.00 | 3.90 | +0.05 | +1.30% | 31 | 10,516 | 0.36 | -0.19 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 155.00 | 4.95 | 5.10 | 4.95 | +0.25 | +5.32% | 18 | 4,168 | 0.35 | -0.23 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 160.00 | 6.30 | 6.45 | 6.40 | +0.25 | +4.07% | 15 | 3,701 | 0.34 | -0.27 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 165.00 | 7.95 | 8.10 | 8.05 | +0.35 | +4.55% | 5 | 3,767 | 0.33 | -0.33 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 170.00 | 9.90 | 10.10 | 9.90 | +0.24 | +2.49% | 145 | 4,620 | 0.32 | -0.40 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 175.00 | 12.20 | 12.40 | 12.43 | +0.73 | +6.24% | 19 | 1,370 | 0.32 | -0.47 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 180.00 | 14.90 | 15.10 | 15.01 | +0.63 | +4.39% | 23 | 1,365 | 0.32 | -0.53 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 185.00 | 17.95 | 18.15 | 17.60 | +0.30 | +1.74% | 90 | 988 | 0.31 | -0.60 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 190.00 | 21.35 | 21.55 | 20.90 | 0.00 | 0.00% | 0 | 1,035 | 0.31 | -0.66 | 0.01 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 195.00 | 24.85 | 25.35 | 24.80 | 0.00 | 0.00% | 0 | 557 | 0.31 | -0.72 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 200.00 | 28.85 | 29.30 | 27.50 | 0.00 | 0.00% | 0 | 300 | 0.31 | -0.76 | 0.01 | -0.04 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 205.00 | 33.05 | 33.65 | 38.50 | 0.00 | 0.00% | 0 | 275 | 0.31 | -0.80 | 0.01 | -0.04 | 5/14/2025 | 5/29/2025 4:00:05 PM EST |
| 210.00 | 37.50 | 38.10 | 38.10 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.83 | 0.01 | -0.04 | 5/21/2025 | 5/29/2025 4:00:05 PM EST |
| 215.00 | 42.20 | 42.90 | 39.60 | 0.00 | 0.00% | 0 | 280 | 0.30 | -0.86 | 0.01 | -0.03 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 220.00 | 47.00 | 47.70 | 54.80 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.03 | 4/25/2025 | 5/29/2025 4:00:05 PM EST |
| 225.00 | 50.20 | 54.30 | 54.90 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.89 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 230.00 | 55.10 | 59.20 | 30.73 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.03 | 2/4/2025 | 5/29/2025 4:00:05 PM EST |
| 235.00 | 60.10 | 64.15 | 53.35 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.02 | 2/24/2025 | 5/29/2025 4:00:05 PM EST |
| 240.00 | 65.10 | 69.15 | 62.08 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.02 | 2/25/2025 | 5/29/2025 4:00:05 PM EST |
| 245.00 | 70.15 | 74.15 | 41.60 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.02 | 2/4/2025 | 5/29/2025 4:00:05 PM EST |
| 250.00 | 75.10 | 79.15 | 50.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.02 | 2/3/2025 | 5/29/2025 4:00:05 PM EST |
| 255.00 | 80.10 | 84.15 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.02 | 5/29/2025 4:00:05 PM EST | |||
| 260.00 | 85.10 | 89.15 | 66.02 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 1/27/2025 | 5/29/2025 4:00:05 PM EST |
| 265.00 | 90.10 | 94.15 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 270.00 | 95.10 | 99.10 | 63.01 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 2/4/2025 | 5/29/2025 4:00:05 PM EST |
| 275.00 | 100.10 | 104.15 | 67.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 2/4/2025 | 5/29/2025 4:00:05 PM EST |
| 280.00 | 105.15 | 109.15 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 285.00 | 110.10 | 114.15 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 290.00 | 115.15 | 119.15 | 125.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 5/29/2025 4:00:05 PM EST |
| 300.00 | 125.15 | 129.15 | 96.66 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 5/29/2025 4:00:05 PM EST |