Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $171.99 as of 5/30/2025 5:28:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.05 | 94.80 | 89.68 | 0.00 | 0.00% | 0 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 86.55 | 89.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 81.15 | 84.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 76.05 | 79.85 | 76.21 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 71.15 | 74.85 | 71.85 | -2.88 | -3.86% | 2 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 66.05 | 69.85 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 61.65 | 64.65 | 47.47 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 56.50 | 59.85 | 40.05 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 51.20 | 54.85 | 39.17 | 0.00 | 0.00% | 0 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 46.15 | 49.85 | 27.53 | 0.00 | 0.00% | 0 | 12 | 1.39 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 41.60 | 44.85 | 41.25 | 0.00 | 0.00% | 0 | 13 | 1.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 36.60 | 39.70 | 33.39 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 31.30 | 34.90 | 34.25 | 0.00 | 0.00% | 0 | 74 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 26.20 | 29.90 | 23.91 | -5.09 | -17.56% | 5 | 46 | 0.72 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 146.00 | 25.10 | 28.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 147.00 | 24.55 | 27.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 148.00 | 23.60 | 26.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 149.00 | 22.85 | 25.70 | 24.85 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 22.80 | 23.55 | 21.32 | -1.68 | -7.31% | 21 | 565 | 0.61 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 152.50 | 19.15 | 21.30 | 20.41 | -0.19 | -0.93% | 1 | 12 | 0.55 | 0.98 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 17.30 | 18.85 | 18.39 | -0.11 | -0.60% | 31 | 917 | 0.49 | 0.97 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 157.50 | 13.95 | 16.95 | 15.00 | -2.14 | -12.49% | 86 | 89 | 0.45 | 0.96 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 12.50 | 14.25 | 13.39 | +0.07 | +0.53% | 815 | 1,171 | 0.41 | 0.94 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 162.50 | 9.95 | 12.00 | 10.63 | +0.08 | +0.76% | 102 | 276 | 0.40 | 0.92 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 8.05 | 8.55 | 8.40 | -0.34 | -3.89% | 378 | 1,455 | 0.31 | 0.88 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 167.50 | 6.20 | 6.35 | 6.52 | -0.18 | -2.69% | 453 | 405 | 0.29 | 0.81 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 4.30 | 4.40 | 4.47 | -0.23 | -4.90% | 2,328 | 2,546 | 0.28 | 0.69 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 172.50 | 2.76 | 2.80 | 2.85 | -0.35 | -10.94% | 5,718 | 2,625 | 0.27 | 0.54 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 1.60 | 1.63 | 1.64 | -0.39 | -19.22% | 6,125 | 4,471 | 0.26 | 0.38 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 177.50 | 0.84 | 0.88 | 0.88 | -0.32 | -26.67% | 3,342 | 1,744 | 0.26 | 0.23 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 0.42 | 0.44 | 0.45 | -0.22 | -32.84% | 3,794 | 5,154 | 0.26 | 0.13 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 182.50 | 0.20 | 0.22 | 0.22 | -0.16 | -42.11% | 1,339 | 1,470 | 0.27 | 0.07 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 0.11 | 0.12 | 0.13 | -0.11 | -45.84% | 1,172 | 4,797 | 0.28 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 187.50 | 0.07 | 0.08 | 0.08 | -0.06 | -42.86% | 152 | 547 | 0.30 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 1,261 | 3,056 | 0.33 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 192.50 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 157 | 861 | 0.34 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 148 | 1,429 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 197.50 | 0.00 | 0.06 | 0.02 | -0.02 | -50.00% | 478 | 77 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 391 | 1,536 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 22 | 269 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.04 | 0.01 | -0.05 | -83.34% | 200 | 505 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.07 | 0.01 | -0.01 | -50.00% | 1 | 1,650 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 577 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 709 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.07 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.12 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 82 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.11 | 0.01 | -0.01 | -50.00% | 1 | 156 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 608 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 2 | 765 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 74 | 363 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 124 | 1,197 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 131 | 824 | 0.53 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 0.07 | 0.05 | -0.01 | -16.67% | 41 | 114 | 0.51 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 147.00 | 0.04 | 0.09 | 0.04 | -0.02 | -33.34% | 160 | 248 | 0.52 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 148.00 | 0.04 | 0.09 | 0.04 | -0.06 | -60.00% | 17 | 10 | 0.50 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 149.00 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 2 | 13 | 0.48 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 0.05 | 0.15 | 0.05 | -0.02 | -28.58% | 143 | 5,725 | 0.47 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 152.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 23 | 123 | 0.44 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 0.08 | 0.14 | 0.09 | -0.01 | -10.00% | 185 | 1,328 | 0.40 | -0.03 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 157.50 | 0.11 | 0.20 | 0.12 | -0.02 | -14.29% | 220 | 289 | 0.37 | -0.04 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 0.16 | 0.18 | 0.15 | -0.05 | -25.00% | 737 | 1,713 | 0.34 | -0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 162.50 | 0.26 | 0.29 | 0.26 | -0.06 | -18.75% | 725 | 862 | 0.32 | -0.08 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 0.45 | 0.47 | 0.45 | -0.12 | -21.06% | 1,921 | 1,326 | 0.30 | -0.12 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 167.50 | 0.81 | 0.84 | 0.80 | -0.15 | -15.79% | 1,655 | 747 | 0.29 | -0.19 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 1.42 | 1.45 | 1.34 | -0.27 | -16.77% | 2,348 | 5,832 | 0.28 | -0.31 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 172.50 | 2.36 | 2.40 | 2.30 | -0.31 | -11.88% | 1,341 | 414 | 0.27 | -0.46 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 3.65 | 3.75 | 3.59 | -0.28 | -7.24% | 347 | 468 | 0.26 | -0.62 | 0.06 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 177.50 | 5.40 | 5.50 | 5.35 | -0.95 | -15.08% | 76 | 153 | 0.26 | -0.77 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 6.95 | 8.15 | 7.75 | -0.05 | -0.65% | 32 | 74 | 0.25 | -0.87 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 182.50 | 8.90 | 11.65 | 8.30 | 0.00 | 0.00% | 0 | 38 | 0.30 | -0.93 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 10.30 | 14.10 | 12.63 | +1.19 | +10.41% | 1 | 30 | 0.43 | -0.96 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 187.50 | 13.30 | 16.45 | 14.83 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.98 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 15.30 | 18.65 | 16.60 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 192.50 | 18.10 | 21.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 20.60 | 23.60 | 23.34 | +2.09 | +9.84% | 1 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 197.50 | 23.10 | 26.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 25.25 | 28.95 | 26.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 205.00 | 30.50 | 33.55 | 30.41 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 35.25 | 38.95 | 40.37 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 215.00 | 40.25 | 43.65 | 48.62 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 45.50 | 48.60 | 49.85 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 225.00 | 50.25 | 53.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 230.00 | 55.25 | 58.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 235.00 | 60.50 | 63.65 | 60.14 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 65.25 | 68.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 245.00 | 70.25 | 74.05 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |