Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $155.92 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 59.15 | 61.60 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 100.00 | 54.00 | 56.60 | 69.40 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 50.95 | 51.55 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 110.00 | 44.00 | 47.55 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 115.00 | 40.95 | 41.65 | 53.94 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 34.05 | 37.55 | 43.70 | 0.00 | 0.00% | 0 | 16 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 29.05 | 31.65 | 30.90 | -11.10 | -26.43% | 1 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 26.00 | 26.65 | 23.30 | -20.09 | -46.31% | 2 | 5 | 1.41 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 21.00 | 21.60 | 18.30 | -13.40 | -42.28% | 2 | 10 | 1.07 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 16.10 | 16.65 | 15.60 | -3.61 | -18.80% | 22 | 75 | 0.75 | 0.97 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 141.00 | 15.10 | 15.75 | 15.84 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.96 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 142.00 | 14.15 | 14.70 | 13.45 | -14.45 | -51.80% | 9 | 1 | 0.75 | 0.95 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 143.00 | 13.15 | 13.85 | 12.75 | % | 1 | 0 | 0.74 | 0.94 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 144.00 | 12.20 | 12.80 | 9.67 | -12.88 | -57.12% | 5 | 3 | 0.86 | 0.93 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 11.30 | 13.70 | 11.94 | -0.41 | -3.32% | 45 | 20 | 0.58 | 0.92 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 146.00 | 10.30 | 10.90 | 7.55 | -3.25 | -30.10% | 8 | 18 | 0.60 | 0.90 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 147.00 | 9.40 | 9.85 | 7.20 | -2.70 | -27.28% | 4 | 11 | 0.55 | 0.89 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 148.00 | 7.65 | 9.00 | 9.35 | -0.98 | -9.49% | 26 | 38 | 0.45 | 0.86 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 149.00 | 7.75 | 8.05 | 8.35 | -0.65 | -7.23% | 29 | 49 | 0.54 | 0.84 | 0.03 | -0.23 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 6.95 | 7.35 | 6.94 | -0.21 | -2.94% | 281 | 450 | 0.47 | 0.81 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 152.50 | 5.00 | 5.15 | 5.12 | -0.27 | -5.01% | 885 | 201 | 0.45 | 0.71 | 0.05 | -0.31 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 3.40 | 3.50 | 3.45 | -0.19 | -5.22% | 4,949 | 976 | 0.43 | 0.58 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 157.50 | 2.07 | 2.13 | 2.11 | -0.26 | -10.97% | 4,873 | 1,293 | 0.41 | 0.43 | 0.06 | -0.33 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 1.13 | 1.18 | 1.14 | -0.28 | -19.72% | 7,735 | 2,403 | 0.40 | 0.28 | 0.05 | -0.29 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 162.50 | 0.56 | 0.60 | 0.56 | -0.22 | -28.21% | 3,671 | 1,973 | 0.39 | 0.17 | 0.04 | -0.21 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 0.25 | 0.28 | 0.27 | -0.15 | -35.72% | 3,971 | 3,477 | 0.39 | 0.09 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 0.12 | 0.14 | 0.13 | -0.10 | -43.48% | 2,411 | 3,643 | 0.40 | 0.05 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 7,634 | 2,624 | 0.41 | 0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 388 | 2,519 | 0.43 | 0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 651 | 3,638 | 0.45 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 383 | 3,017 | 0.50 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 411 | 3,262 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 261 | 665 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 663 | 1,399 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 23 | 1,308 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 80 | 2,892 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 883 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 28 | 479 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 216 | 1,030 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 476 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 21 | 175 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 409 | 71 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 22 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.02 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.02 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 0.02 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 221 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 90 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 225 | 1,425 | 0.70 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 382 | 207 | 0.66 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 319 | 909 | 0.57 | -0.03 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 141.00 | 0.11 | 0.14 | 0.12 | -0.01 | -7.70% | 134 | 316 | 0.55 | -0.04 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 142.00 | 0.13 | 0.17 | 0.16 | -0.03 | -15.79% | 59 | 53 | 0.54 | -0.05 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 143.00 | 0.17 | 0.20 | 0.19 | -0.07 | -26.93% | 1,830 | 134 | 0.52 | -0.06 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 144.00 | 0.21 | 0.23 | 0.22 | -0.06 | -21.43% | 163 | 48 | 0.51 | -0.07 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 0.26 | 0.28 | 0.26 | -0.08 | -23.53% | 786 | 501 | 0.50 | -0.08 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 146.00 | 0.32 | 0.34 | 0.35 | -0.09 | -20.46% | 751 | 207 | 0.48 | -0.10 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 147.00 | 0.39 | 0.42 | 0.46 | -0.09 | -16.37% | 1,856 | 361 | 0.47 | -0.11 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 148.00 | 0.49 | 0.53 | 0.49 | -0.16 | -24.62% | 780 | 218 | 0.46 | -0.14 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 149.00 | 0.61 | 0.65 | 0.61 | -0.21 | -25.61% | 885 | 341 | 0.46 | -0.16 | 0.03 | -0.23 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 0.76 | 0.81 | 0.77 | -0.25 | -24.51% | 4,491 | 1,350 | 0.45 | -0.19 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 152.50 | 1.29 | 1.35 | 1.32 | -0.25 | -15.93% | 1,919 | 657 | 0.43 | -0.29 | 0.05 | -0.31 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 2.12 | 2.20 | 2.19 | -0.31 | -12.40% | 1,490 | 1,550 | 0.41 | -0.42 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 157.50 | 3.30 | 3.40 | 3.40 | -0.25 | -6.85% | 470 | 1,048 | 0.40 | -0.57 | 0.06 | -0.33 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 4.85 | 4.95 | 4.65 | -0.55 | -10.58% | 918 | 3,126 | 0.39 | -0.72 | 0.05 | -0.29 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 162.50 | 6.60 | 7.05 | 6.65 | -0.80 | -10.74% | 307 | 1,534 | 0.40 | -0.83 | 0.04 | -0.21 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 8.65 | 10.25 | 9.00 | -0.17 | -1.86% | 340 | 4,396 | 0.38 | -0.91 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 11.05 | 13.50 | 11.37 | -0.12 | -1.05% | 79 | 745 | 0.52 | -0.95 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 13.50 | 15.55 | 13.76 | -0.28 | -2.00% | 190 | 1,444 | 0.52 | -0.97 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 15.95 | 18.60 | 16.30 | -0.22 | -1.34% | 25 | 222 | 0.57 | -0.99 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 18.45 | 19.15 | 18.85 | -0.63 | -3.24% | 125 | 140 | 0.77 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 20.95 | 21.65 | 21.35 | +8.44 | +65.38% | 9 | 5 | 0.88 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 23.45 | 25.95 | 23.86 | -0.04 | -0.17% | 4 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 26.05 | 28.65 | 13.32 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 28.45 | 31.00 | 28.07 | 0.00 | 0.00% | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 30.95 | 33.65 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 190.00 | 33.45 | 36.00 | 34.20 | +14.95 | +77.67% | 1 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 36.05 | 38.65 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 195.00 | 37.55 | 41.00 | 30.25 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 43.45 | 46.00 | 44.25 | +12.30 | +38.50% | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 48.45 | 51.00 | 25.08 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 53.45 | 56.00 | 54.20 | +20.30 | +59.89% | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 58.45 | 60.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 220.00 | 63.45 | 66.00 | 64.20 | % | 1 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 225.00 | 67.55 | 71.00 | 42.50 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 73.45 | 76.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 235.00 | 78.45 | 81.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 240.00 | 83.45 | 86.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 245.00 | 88.45 | 91.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 250.00 | 93.45 | 96.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 255.00 | 98.45 | 100.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 260.00 | 103.45 | 106.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 265.00 | 108.45 | 111.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 270.00 | 113.45 | 116.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |