Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $163.94 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 60.90 | 61.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 55.90 | 56.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 50.90 | 51.55 | 62.36 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 45.90 | 46.55 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 40.95 | 41.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 36.00 | 36.60 | 50.75 | 0.00 | 0.00% | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 31.00 | 31.65 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 26.05 | 26.75 | 39.45 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.98 | 0.00 | -0.04 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 21.15 | 21.80 | 29.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.96 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 16.40 | 17.10 | 29.59 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.92 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 11.90 | 12.35 | 12.00 | -15.64 | -56.59% | 5 | 10 | 0.37 | 0.85 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 11.10 | 11.70 | 15.15 | % | 2 | 0 | 0.38 | 0.83 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 147.00 | 10.45 | 10.85 | 10.35 | % | 5 | 0 | 0.39 | 0.81 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 148.00 | 9.70 | 9.85 | 9.55 | % | 15 | 0 | 0.37 | 0.78 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 149.00 | 8.95 | 9.05 | 9.05 | % | 18 | 0 | 0.37 | 0.76 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 150.00 | 8.20 | 8.30 | 8.30 | -8.35 | -50.15% | 86 | 54 | 0.37 | 0.73 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 6.40 | 6.55 | 6.50 | % | 113 | 0 | 0.36 | 0.65 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 155.00 | 4.85 | 4.95 | 4.95 | -5.90 | -54.38% | 156 | 63 | 0.35 | 0.56 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 3.50 | 3.60 | 3.70 | -4.95 | -57.23% | 399 | 29 | 0.34 | 0.47 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 2.46 | 2.51 | 2.50 | -4.19 | -62.64% | 787 | 385 | 0.33 | 0.37 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 1.63 | 1.68 | 1.62 | -3.35 | -67.41% | 782 | 63 | 0.32 | 0.28 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 1.04 | 1.08 | 1.04 | -2.58 | -71.28% | 1,125 | 597 | 0.32 | 0.20 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 0.66 | 0.68 | 0.68 | -1.78 | -72.36% | 1,536 | 284 | 0.32 | 0.14 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.40 | 0.43 | 0.42 | -1.26 | -75.00% | 2,181 | 4,670 | 0.32 | 0.09 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 0.25 | 0.28 | 0.28 | -0.78 | -73.59% | 6,799 | 3,763 | 0.32 | 0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.18 | 0.19 | 0.18 | -0.45 | -71.43% | 1,095 | 3,196 | 0.33 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 0.11 | 0.13 | 0.12 | -0.28 | -70.00% | 107 | 714 | 0.34 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.08 | 0.10 | 0.10 | -0.16 | -61.54% | 621 | 1,924 | 0.36 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 182.50 | 0.06 | 0.08 | 0.08 | -0.11 | -57.90% | 95 | 133 | 0.37 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 0.07 | 0.05 | -0.09 | -64.29% | 346 | 2,193 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 187.50 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 403 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 28 | 1,115 | 0.42 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 0.02 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 212 | 763 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 161 | 632 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 860 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 341 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.02 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.02 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.02 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.02 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.03 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 62 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 132 | 0.57 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 0.08 | 0.07 | +0.03 | +75.00% | 1 | 18 | 0.52 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.09 | 0.12 | 0.12 | +0.06 | +100.00% | 13 | 41 | 0.47 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.19 | 0.22 | 0.21 | +0.14 | +200.00% | 31 | 140 | 0.43 | -0.04 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.42 | 0.45 | 0.42 | +0.31 | +281.82% | 271 | 156 | 0.40 | -0.08 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.93 | 0.97 | 0.94 | +0.70 | +291.67% | 281 | 299 | 0.38 | -0.15 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 1.08 | 1.12 | 1.17 | % | 69 | 0 | 0.38 | -0.17 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 147.00 | 1.26 | 1.30 | 1.39 | +1.08 | +348.39% | 52 | 1 | 0.38 | -0.19 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 148.00 | 1.44 | 1.49 | 1.59 | +1.27 | +396.88% | 89 | 11 | 0.37 | -0.22 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 149.00 | 1.66 | 1.71 | 1.65 | % | 81 | 0 | 0.37 | -0.24 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 150.00 | 1.90 | 1.96 | 1.94 | +1.43 | +280.40% | 546 | 606 | 0.37 | -0.27 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 2.64 | 2.70 | 2.66 | +1.96 | +280.00% | 197 | 64 | 0.36 | -0.35 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 3.55 | 3.65 | 3.60 | +2.51 | +230.28% | 387 | 461 | 0.35 | -0.44 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 4.70 | 4.85 | 4.70 | +3.16 | +205.20% | 385 | 108 | 0.34 | -0.53 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 6.15 | 6.25 | 6.02 | +3.75 | +165.20% | 375 | 1,073 | 0.33 | -0.63 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 7.80 | 7.95 | 8.02 | +4.92 | +158.71% | 257 | 428 | 0.32 | -0.72 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 9.70 | 10.15 | 10.10 | +5.95 | +143.38% | 219 | 836 | 0.31 | -0.80 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 11.60 | 12.25 | 11.78 | +6.29 | +114.58% | 159 | 251 | 0.29 | -0.86 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 13.90 | 14.55 | 14.20 | +7.00 | +97.23% | 74 | 986 | 0.30 | -0.91 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 16.45 | 16.90 | 16.40 | +7.60 | +86.37% | 15 | 113 | 0.37 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 18.75 | 19.15 | 18.87 | +8.14 | +75.87% | 45 | 234 | 0.43 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 21.20 | 21.85 | 12.96 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.97 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 23.70 | 24.15 | 23.30 | +8.00 | +52.29% | 16 | 106 | 0.47 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 182.50 | 26.20 | 26.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 28.70 | 29.30 | 14.86 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 187.50 | 31.20 | 31.80 | 16.43 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 33.70 | 34.30 | 23.63 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 36.15 | 36.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 38.70 | 39.30 | 28.59 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 43.70 | 44.30 | 36.65 | +0.78 | +2.18% | 8 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 48.70 | 49.30 | 40.88 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 53.65 | 54.25 | 37.71 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 58.70 | 59.30 | 40.31 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 63.70 | 64.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 225.00 | 68.70 | 69.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 73.70 | 74.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 78.70 | 79.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 83.70 | 84.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 88.70 | 89.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 93.70 | 94.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 98.70 | 99.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 103.65 | 104.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |