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 | 61.75 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 100.00 | 56.05 | 58.65 | 55.95 | % | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 105.00 | 51.05 | 51.75 | 51.26 | -11.10 | -17.80% | 2 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 44.10 | 46.80 | 45.95 | % | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 115.00 | 41.10 | 42.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 120.00 | 36.10 | 36.80 | 50.75 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 31.15 | 31.85 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 26.20 | 26.80 | 39.45 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.98 | 0.00 | -0.05 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 21.35 | 21.90 | 22.05 | -7.05 | -24.23% | 2 | 3 | 0.78 | 0.96 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 16.55 | 17.10 | 16.35 | -13.24 | -44.75% | 12 | 11 | 0.65 | 0.92 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 12.00 | 12.55 | 11.80 | -0.20 | -1.67% | 9 | 15 | 0.40 | 0.85 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 146.00 | 11.10 | 11.55 | 9.20 | -5.95 | -39.28% | 4 | 2 | 0.41 | 0.84 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 147.00 | 10.25 | 10.75 | 10.75 | +0.40 | +3.87% | 39 | 3 | 0.41 | 0.81 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 148.00 | 9.65 | 9.80 | 9.90 | +0.35 | +3.67% | 27 | 7 | 0.41 | 0.79 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 149.00 | 8.80 | 9.00 | 9.25 | +0.20 | +2.21% | 11 | 13 | 0.40 | 0.76 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 8.05 | 8.20 | 8.15 | -0.15 | -1.81% | 163 | 91 | 0.40 | 0.74 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 152.50 | 6.25 | 6.40 | 6.35 | -0.15 | -2.31% | 379 | 57 | 0.39 | 0.66 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 4.70 | 4.85 | 4.85 | -0.10 | -2.02% | 635 | 153 | 0.38 | 0.56 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 157.50 | 3.35 | 3.50 | 3.50 | -0.20 | -5.41% | 3,453 | 291 | 0.37 | 0.46 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 2.29 | 2.38 | 2.35 | -0.15 | -6.00% | 1,352 | 683 | 0.36 | 0.36 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 162.50 | 1.49 | 1.56 | 1.53 | -0.09 | -5.56% | 700 | 303 | 0.35 | 0.27 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 0.92 | 0.98 | 0.94 | -0.10 | -9.62% | 1,547 | 1,059 | 0.34 | 0.19 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 0.57 | 0.60 | 0.58 | -0.10 | -14.71% | 2,834 | 1,083 | 0.34 | 0.13 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 0.34 | 0.36 | 0.39 | -0.03 | -7.15% | 3,010 | 5,288 | 0.34 | 0.09 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 0.20 | 0.23 | 0.24 | -0.04 | -14.29% | 9,444 | 9,694 | 0.35 | 0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 0.12 | 0.16 | 0.15 | -0.03 | -16.67% | 1,024 | 3,111 | 0.36 | 0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 0.07 | 0.11 | 0.10 | -0.02 | -16.67% | 49 | 792 | 0.37 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 233 | 1,915 | 0.38 | 0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 17 | 178 | 0.40 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 0.06 | 0.04 | -0.01 | -20.00% | 53 | 2,047 | 0.40 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 25 | 402 | 0.42 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 3 | 1,116 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 6 | 863 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 3 | 692 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 859 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 3 | 341 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.03 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.03 | % | 0 | 0 | 1.02 | 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 | 0.04 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 8 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.03 | 0.08 | 0.07 | +0.04 | +133.34% | 6 | 132 | 0.68 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.07 | 0.11 | 0.13 | +0.06 | +85.72% | 15 | 18 | 0.61 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 14 | 53 | 0.55 | -0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.18 | 0.24 | 0.22 | +0.01 | +4.77% | 47 | 161 | 0.49 | -0.04 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 0.39 | 0.43 | 0.41 | -0.01 | -2.39% | 335 | 356 | 0.45 | -0.08 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 0.82 | 0.85 | 0.86 | -0.08 | -8.52% | 336 | 389 | 0.42 | -0.15 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 146.00 | 0.95 | 1.01 | 0.94 | -0.23 | -19.66% | 258 | 53 | 0.41 | -0.16 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 147.00 | 1.10 | 1.16 | 1.00 | -0.39 | -28.06% | 150 | 41 | 0.41 | -0.19 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 148.00 | 1.27 | 1.34 | 1.23 | -0.36 | -22.65% | 270 | 67 | 0.40 | -0.21 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 149.00 | 1.47 | 1.54 | 1.34 | -0.31 | -18.79% | 703 | 51 | 0.39 | -0.24 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 1.70 | 1.78 | 1.66 | -0.28 | -14.44% | 856 | 658 | 0.39 | -0.26 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 152.50 | 2.39 | 2.49 | 2.43 | -0.23 | -8.65% | 391 | 137 | 0.38 | -0.34 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 3.30 | 3.45 | 3.30 | -0.30 | -8.34% | 419 | 547 | 0.37 | -0.44 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 157.50 | 4.45 | 4.65 | 4.35 | -0.35 | -7.45% | 596 | 252 | 0.36 | -0.54 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 5.85 | 6.05 | 5.95 | -0.07 | -1.17% | 494 | 1,040 | 0.35 | -0.64 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 162.50 | 7.55 | 7.75 | 7.40 | -0.62 | -7.74% | 33 | 557 | 0.34 | -0.73 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 9.25 | 9.70 | 9.55 | -0.55 | -5.45% | 118 | 862 | 0.34 | -0.81 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 11.00 | 11.90 | 11.58 | -0.20 | -1.70% | 21 | 353 | 0.33 | -0.87 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 13.70 | 15.70 | 13.91 | -0.29 | -2.05% | 15 | 960 | 0.46 | -0.91 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 16.00 | 18.65 | 16.04 | -0.36 | -2.20% | 13 | 108 | 0.52 | -0.94 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 18.60 | 19.15 | 18.50 | -0.37 | -1.97% | 13 | 232 | 0.60 | -0.96 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 21.05 | 21.65 | 21.35 | +8.39 | +64.74% | 1 | 24 | 0.55 | -0.97 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 23.50 | 24.15 | 24.65 | +1.35 | +5.80% | 2 | 10 | 0.57 | -0.98 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 25.95 | 26.65 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 28.45 | 29.15 | 29.25 | +14.39 | +96.84% | 1 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 30.05 | 31.65 | 16.43 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 33.45 | 34.15 | 23.63 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 35.05 | 36.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 195.00 | 38.45 | 41.00 | 28.59 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 43.45 | 46.00 | 36.65 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 48.45 | 49.15 | 40.88 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 53.45 | 56.00 | 37.71 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 57.55 | 59.15 | 40.31 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 63.45 | 64.15 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 225.00 | 68.45 | 69.15 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 230.00 | 73.45 | 74.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 235.00 | 78.45 | 79.15 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 240.00 | 82.55 | 84.15 | 84.25 | % | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 245.00 | 87.55 | 89.15 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 250.00 | 93.45 | 94.15 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 255.00 | 98.45 | 99.15 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 260.00 | 103.45 | 104.15 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |