Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $162.00 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 | 59.25 | 59.90 | 66.55 | -1.31 | -1.93% | 1 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 54.25 | 54.90 | 62.85 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 49.25 | 49.95 | 52.48 | -6.39 | -10.86% | 10 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 44.25 | 44.95 | 47.50 | -6.34 | -11.78% | 10 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 39.30 | 39.95 | 42.50 | -6.37 | -13.04% | 10 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 34.30 | 35.00 | 36.51 | -7.31 | -16.69% | 11 | 7 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 29.40 | 29.95 | 30.42 | -7.59 | -19.97% | 8 | 8 | 0.61 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 22.60 | 26.05 | 33.05 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.98 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 19.60 | 20.30 | 28.04 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.95 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 13.30 | 15.65 | 15.00 | -8.12 | -35.13% | 72 | 14 | 0.40 | 0.89 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 144.00 | 11.55 | 13.05 | 20.90 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.83 | 0.02 | -0.13 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 10.65 | 10.95 | 10.65 | -8.55 | -44.54% | 16 | 25 | 0.38 | 0.81 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 146.00 | 9.95 | 10.05 | 10.15 | % | 3 | 0 | 0.38 | 0.79 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 147.00 | 9.15 | 9.25 | 9.25 | % | 10 | 0 | 0.37 | 0.76 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 148.00 | 8.40 | 8.50 | 8.50 | % | 39 | 0 | 0.37 | 0.74 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 149.00 | 7.65 | 7.75 | 7.70 | -7.05 | -47.80% | 22 | 8 | 0.36 | 0.71 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 6.95 | 7.05 | 7.00 | -6.72 | -48.98% | 737 | 169 | 0.36 | 0.68 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 152.50 | 5.30 | 5.40 | 5.35 | -6.13 | -53.40% | 302 | 17 | 0.35 | 0.59 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 3.90 | 4.00 | 3.95 | -5.40 | -57.76% | 945 | 163 | 0.34 | 0.50 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 157.50 | 2.76 | 2.81 | 2.80 | -4.40 | -61.12% | 861 | 84 | 0.33 | 0.40 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 1.84 | 1.89 | 1.89 | -3.85 | -67.08% | 2,255 | 348 | 0.33 | 0.30 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 162.50 | 1.20 | 1.23 | 1.20 | -2.84 | -70.30% | 908 | 186 | 0.32 | 0.22 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.73 | 0.77 | 0.75 | -2.00 | -72.73% | 4,881 | 820 | 0.32 | 0.16 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 167.50 | 0.45 | 0.49 | 0.47 | -1.35 | -74.18% | 861 | 645 | 0.32 | 0.11 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.30 | 0.31 | 0.31 | -0.85 | -73.28% | 2,426 | 1,373 | 0.32 | 0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 172.50 | 0.18 | 0.21 | 0.20 | -0.52 | -72.23% | 1,301 | 803 | 0.33 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.13 | 0.15 | 0.14 | -0.31 | -68.89% | 470 | 1,834 | 0.34 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 177.50 | 0.08 | 0.11 | 0.11 | -0.17 | -60.72% | 148 | 307 | 0.35 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.06 | 0.09 | 0.07 | -0.13 | -65.00% | 585 | 1,204 | 0.36 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 182.50 | 0.05 | 0.07 | 0.05 | -0.08 | -61.54% | 49 | 280 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 138 | 1,392 | 0.40 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 187.50 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 562 | 505 | 0.42 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 48 | 1,721 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 35 | 498 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 155 | 1,217 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 2 | 128 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.02 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.01 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 55 | 5,794 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 21 | 154 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 57 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.04 | 0.06 | 0.06 | +0.03 | +100.00% | 6 | 30 | 0.55 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 32 | 126 | 0.50 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.12 | 0.14 | 0.13 | +0.08 | +160.00% | 34 | 727 | 0.46 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.24 | 0.27 | 0.25 | +0.16 | +177.78% | 56 | 135 | 0.42 | -0.05 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.54 | 0.57 | 0.55 | +0.40 | +266.67% | 841 | 335 | 0.40 | -0.11 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 144.00 | 1.01 | 1.04 | 1.01 | +0.76 | +304.00% | 34 | 1 | 0.38 | -0.17 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 1.17 | 1.21 | 1.19 | +0.89 | +296.67% | 402 | 493 | 0.38 | -0.19 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 146.00 | 1.36 | 1.41 | 1.48 | +1.17 | +377.42% | 57 | 2 | 0.38 | -0.21 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 147.00 | 1.57 | 1.62 | 1.70 | +1.33 | +359.46% | 157 | 2 | 0.37 | -0.24 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 148.00 | 1.80 | 1.85 | 1.85 | +1.35 | +270.00% | 143 | 47 | 0.37 | -0.26 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 149.00 | 2.06 | 2.12 | 2.12 | +1.62 | +324.00% | 270 | 31 | 0.37 | -0.29 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 2.35 | 2.39 | 2.37 | +1.77 | +295.00% | 556 | 397 | 0.36 | -0.32 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 152.50 | 3.20 | 3.30 | 3.25 | +2.25 | +225.00% | 606 | 188 | 0.35 | -0.41 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 4.30 | 4.40 | 4.19 | +2.80 | +201.44% | 963 | 829 | 0.34 | -0.50 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 157.50 | 5.60 | 5.75 | 5.60 | +3.60 | +180.00% | 712 | 891 | 0.33 | -0.60 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 7.20 | 7.35 | 7.20 | +4.40 | +157.15% | 694 | 1,251 | 0.33 | -0.70 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 162.50 | 9.05 | 9.20 | 9.05 | +5.25 | +138.16% | 189 | 412 | 0.32 | -0.78 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 11.05 | 11.40 | 10.97 | +6.07 | +123.88% | 337 | 873 | 0.33 | -0.84 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 167.50 | 13.30 | 13.55 | 13.25 | +6.89 | +108.34% | 87 | 156 | 0.32 | -0.89 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 15.65 | 15.85 | 15.53 | +6.91 | +80.17% | 59 | 474 | 0.31 | -0.92 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 172.50 | 17.75 | 18.30 | 18.15 | +7.41 | +69.00% | 39 | 137 | 0.37 | -0.94 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 20.55 | 20.75 | 20.60 | +7.69 | +59.57% | 319 | 667 | 0.41 | -0.96 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 177.50 | 22.70 | 23.55 | 22.53 | +12.43 | +123.07% | 85 | 4 | 0.44 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 25.35 | 26.05 | 25.24 | +7.54 | +42.60% | 41 | 31 | 0.52 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 182.50 | 27.85 | 28.45 | 27.77 | +9.42 | +51.34% | 56 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 30.25 | 30.95 | 30.00 | +7.90 | +35.75% | 22 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 187.50 | 32.85 | 33.45 | 29.35 | +7.69 | +35.51% | 4 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 35.30 | 35.95 | 24.75 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 40.35 | 40.95 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 45.30 | 45.95 | 39.09 | 0.00 | 0.00% | 0 | 4 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 50.35 | 51.00 | 44.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 55.25 | 56.00 | 46.34 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 60.35 | 60.95 | 50.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 65.30 | 65.95 | 65.00 | % | 2 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 225.00 | 70.30 | 70.95 | 56.40 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 75.30 | 75.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 235.00 | 80.30 | 80.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 85.25 | 85.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 245.00 | 90.25 | 90.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 250.00 | 95.35 | 95.95 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 255.00 | 100.25 | 101.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 260.00 | 105.35 | 105.95 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 265.00 | 110.30 | 110.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 270.00 | 115.30 | 115.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |