Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $170.94 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 | 91.10 | 92.35 | 89.15 | 0.00 | 0.00% | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 86.30 | 87.20 | 87.40 | 0.00 | 0.00% | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 81.35 | 82.45 | 77.16 | 0.00 | 0.00% | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 76.35 | 77.30 | 80.88 | 0.00 | 0.00% | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 70.70 | 72.45 | 70.87 | 0.00 | 0.00% | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 65.50 | 68.00 | 71.03 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 61.40 | 62.15 | 62.48 | 0.00 | 0.00% | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 55.45 | 57.30 | 57.47 | 0.00 | 0.00% | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 50.50 | 52.95 | 53.90 | 0.00 | 0.00% | 0 | 8,272 | 1.34 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 46.40 | 48.35 | 47.48 | 0.00 | 0.00% | 0 | 16 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 40.65 | 43.70 | 39.95 | -2.85 | -6.66% | 2 | 21 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 36.40 | 38.20 | 32.75 | -4.72 | -12.60% | 20 | 106 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 30.80 | 32.35 | 27.78 | -6.70 | -19.44% | 3 | 121 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 26.10 | 27.20 | 25.20 | -1.63 | -6.08% | 13 | 186 | 0.80 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 146.00 | 25.30 | 26.30 | 22.64 | -4.36 | -16.15% | 4 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 147.00 | 23.80 | 25.20 | 21.66 | -4.37 | -16.79% | 2 | 8 | 0.65 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 148.00 | 23.10 | 24.65 | 23.16 | % | 1 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 149.00 | 21.80 | 24.00 | 22.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 20.75 | 23.15 | 21.27 | -0.33 | -1.53% | 32 | 693 | 0.67 | 0.99 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 152.50 | 18.90 | 20.25 | 15.80 | -3.40 | -17.71% | 13 | 22 | 0.64 | 0.98 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 16.10 | 17.10 | 16.75 | -0.12 | -0.72% | 140 | 942 | 0.56 | 0.96 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 157.50 | 13.85 | 14.80 | 12.70 | -1.59 | -11.13% | 134 | 114 | 0.43 | 0.94 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 11.80 | 12.40 | 12.03 | -0.28 | -2.28% | 238 | 1,626 | 0.45 | 0.92 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 162.50 | 9.25 | 9.90 | 9.55 | -0.35 | -3.54% | 93 | 331 | 0.39 | 0.88 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 7.30 | 7.55 | 7.49 | -0.16 | -2.10% | 648 | 2,372 | 0.37 | 0.83 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 167.50 | 5.25 | 5.35 | 5.45 | -0.29 | -5.06% | 1,067 | 782 | 0.33 | 0.73 | 0.05 | -0.16 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 3.55 | 3.60 | 3.60 | -0.40 | -10.00% | 8,148 | 5,844 | 0.31 | 0.59 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 172.50 | 2.16 | 2.19 | 2.19 | -0.46 | -17.36% | 17,137 | 3,798 | 0.29 | 0.43 | 0.07 | -0.18 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 1.18 | 1.20 | 1.22 | -0.43 | -26.07% | 51,724 | 9,866 | 0.28 | 0.28 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 177.50 | 0.60 | 0.62 | 0.62 | -0.34 | -35.42% | 7,684 | 3,095 | 0.27 | 0.16 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 0.29 | 0.31 | 0.30 | -0.27 | -47.37% | 8,435 | 13,517 | 0.28 | 0.09 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 182.50 | 0.14 | 0.16 | 0.16 | -0.17 | -51.52% | 7,523 | 5,442 | 0.28 | 0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 0.08 | 0.09 | 0.09 | -0.11 | -55.00% | 2,082 | 3,636 | 0.30 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 187.50 | 0.05 | 0.06 | 0.06 | -0.07 | -53.85% | 362 | 824 | 0.31 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 2,627 | 2,527 | 0.34 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 192.50 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 727 | 530 | 0.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 126 | 1,805 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 197.50 | 0.01 | 0.21 | 0.05 | +0.01 | +25.00% | 42 | 213 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 68 | 2,000 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 1,735 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 715 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2,331 | 169 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 10 | 111 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 141 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 674 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 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 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 207 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 503 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,757 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 978 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.02 | +0.01 | +100.00% | 1 | 53 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 648 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.14 | 0.03 | +0.02 | +200.00% | 3 | 8,406 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.02 | +0.01 | +100.00% | 32 | 408 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 19 | 355 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.07 | 0.01 | -0.03 | -75.00% | 51 | 2,052 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 92 | 3,298 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 138 | 1,515 | 0.53 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 146.00 | 0.04 | 0.05 | 0.07 | +0.01 | +16.67% | 11 | 14 | 0.52 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 147.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 157 | 160 | 0.50 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 148.00 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 93 | 92 | 0.48 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 149.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 82 | 110 | 0.47 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 240 | 1,148 | 0.45 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 152.50 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 366 | 1,520 | 0.42 | -0.02 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 3,586 | 1,553 | 0.38 | -0.04 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 157.50 | 0.12 | 0.14 | 0.11 | -0.05 | -31.25% | 1,323 | 1,336 | 0.34 | -0.06 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 0.19 | 0.20 | 0.19 | -0.07 | -26.93% | 3,945 | 5,022 | 0.32 | -0.08 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 162.50 | 0.33 | 0.34 | 0.33 | -0.08 | -19.52% | 5,198 | 1,910 | 0.30 | -0.12 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 0.59 | 0.60 | 0.59 | -0.13 | -18.06% | 3,490 | 3,135 | 0.28 | -0.17 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 167.50 | 1.05 | 1.07 | 1.04 | -0.17 | -14.05% | 4,440 | 1,424 | 0.27 | -0.27 | 0.05 | -0.16 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 1.80 | 1.83 | 1.78 | -0.22 | -11.00% | 7,384 | 3,170 | 0.25 | -0.41 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 172.50 | 2.90 | 2.94 | 2.90 | -0.23 | -7.35% | 1,065 | 1,202 | 0.24 | -0.57 | 0.07 | -0.18 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 4.40 | 4.50 | 4.10 | -0.57 | -12.21% | 517 | 752 | 0.22 | -0.72 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 177.50 | 6.25 | 6.60 | 7.88 | +1.32 | +20.13% | 51 | 117 | 0.20 | -0.84 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 8.30 | 9.00 | 9.10 | +0.43 | +4.96% | 74 | 170 | 0.32 | -0.91 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 182.50 | 9.60 | 12.25 | 12.10 | +3.40 | +39.08% | 1 | 62 | 0.38 | -0.95 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 13.15 | 14.75 | 14.05 | +1.50 | +11.96% | 129 | 19 | 0.37 | -0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 187.50 | 15.35 | 16.70 | 18.10 | +2.14 | +13.41% | 5 | 62 | 0.49 | -0.99 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 18.05 | 19.00 | 19.64 | +2.64 | +15.53% | 4 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 192.50 | 20.45 | 21.85 | 24.55 | +5.01 | +25.64% | 2 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 22.80 | 24.05 | 21.95 | 0.00 | 0.00% | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 197.50 | 23.85 | 26.40 | 23.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 27.15 | 29.05 | 24.84 | 0.00 | 0.00% | 0 | 4 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 205.00 | 32.85 | 34.80 | 33.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 37.90 | 38.70 | 40.25 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 215.00 | 42.20 | 43.90 | 54.18 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 46.35 | 49.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 225.00 | 52.05 | 53.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 230.00 | 56.35 | 59.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 235.00 | 61.35 | 64.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 67.50 | 68.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 245.00 | 72.55 | 74.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |