Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $154.29 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 | 59.40 | 60.10 | 60.35 | -6.20 | -9.32% | 2 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 54.45 | 55.10 | 62.85 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 49.45 | 50.15 | 52.48 | 0.00 | 0.00% | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 44.45 | 45.15 | 45.23 | -2.27 | -4.78% | 3 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 39.45 | 40.20 | 42.50 | 0.00 | 0.00% | 0 | 7 | 1.30 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 34.55 | 35.10 | 34.50 | -2.01 | -5.51% | 6 | 10 | 1.07 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 29.75 | 30.25 | 29.60 | -0.82 | -2.70% | 70 | 14 | 1.00 | 0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 24.55 | 25.30 | 24.12 | -8.93 | -27.02% | 5 | 3 | 0.93 | 0.97 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 19.70 | 20.40 | 19.21 | -8.83 | -31.50% | 10 | 4 | 0.66 | 0.94 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 13.10 | 15.75 | 15.02 | +0.02 | +0.14% | 73 | 73 | 0.55 | 0.90 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 144.00 | 11.40 | 12.15 | 11.70 | -9.20 | -44.02% | 40 | 3 | 0.40 | 0.84 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 10.75 | 11.05 | 10.50 | -0.15 | -1.41% | 34 | 32 | 0.41 | 0.82 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 146.00 | 9.85 | 10.45 | 10.50 | +0.35 | +3.45% | 16 | 1 | 0.40 | 0.80 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 147.00 | 9.15 | 9.35 | 9.10 | -0.15 | -1.63% | 159 | 5 | 0.41 | 0.78 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 148.00 | 8.40 | 8.55 | 8.75 | +0.25 | +2.95% | 95 | 26 | 0.40 | 0.75 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 149.00 | 7.65 | 7.80 | 7.65 | -0.05 | -0.65% | 91 | 30 | 0.40 | 0.72 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 6.90 | 7.10 | 6.95 | -0.05 | -0.72% | 450 | 609 | 0.39 | 0.69 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 152.50 | 5.25 | 5.40 | 5.30 | -0.05 | -0.94% | 2,098 | 119 | 0.38 | 0.60 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 155.00 | 3.80 | 3.95 | 4.00 | +0.05 | +1.27% | 2,506 | 733 | 0.37 | 0.51 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 157.50 | 2.68 | 2.73 | 2.69 | -0.11 | -3.93% | 1,403 | 371 | 0.36 | 0.40 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 160.00 | 1.76 | 1.81 | 1.80 | -0.09 | -4.77% | 2,332 | 1,020 | 0.35 | 0.30 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 162.50 | 1.11 | 1.15 | 1.20 | 0.00 | 0.00% | 1,152 | 536 | 0.35 | 0.22 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 165.00 | 0.67 | 0.70 | 0.69 | -0.06 | -8.00% | 1,111 | 2,223 | 0.34 | 0.15 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 167.50 | 0.40 | 0.43 | 0.42 | -0.05 | -10.64% | 806 | 819 | 0.34 | 0.10 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 170.00 | 0.24 | 0.27 | 0.24 | -0.07 | -22.59% | 1,011 | 2,183 | 0.35 | 0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 172.50 | 0.15 | 0.17 | 0.18 | -0.02 | -10.00% | 354 | 1,459 | 0.36 | 0.05 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 175.00 | 0.10 | 0.11 | 0.10 | -0.04 | -28.58% | 382 | 1,817 | 0.37 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 177.50 | 0.05 | 0.08 | 0.08 | -0.03 | -27.28% | 608 | 335 | 0.37 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 180.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 267 | 1,333 | 0.41 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 182.50 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 32 | 296 | 0.40 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 185.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 462 | 1,351 | 0.43 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 187.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 422 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 190.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 97 | 1,719 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 493 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 159 | 1,214 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 128 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.03 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.03 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.03 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 0.03 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 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 | 1.08 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 0.01 | 0.06 | 0.04 | +0.01 | +33.34% | 1 | 5,800 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 174 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.03 | 0.07 | 0.06 | +0.02 | +50.00% | 13 | 56 | 0.74 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.09 | 0.07 | +0.01 | +16.67% | 201 | 34 | 0.66 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 0.07 | 0.12 | 0.09 | +0.02 | +28.58% | 72 | 157 | 0.59 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 0.14 | 0.17 | 0.17 | +0.04 | +30.77% | 284 | 753 | 0.54 | -0.03 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 0.23 | 0.28 | 0.26 | +0.01 | +4.00% | 125 | 146 | 0.48 | -0.06 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 0.49 | 0.52 | 0.49 | -0.06 | -10.91% | 198 | 1,055 | 0.44 | -0.10 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 144.00 | 0.88 | 0.93 | 0.88 | -0.13 | -12.88% | 599 | 30 | 0.42 | -0.16 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 1.03 | 1.07 | 1.05 | -0.14 | -11.77% | 1,214 | 449 | 0.41 | -0.18 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 146.00 | 1.18 | 1.26 | 1.18 | -0.30 | -20.27% | 410 | 48 | 0.41 | -0.20 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 147.00 | 1.38 | 1.45 | 1.44 | -0.26 | -15.30% | 483 | 86 | 0.40 | -0.22 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 148.00 | 1.59 | 1.67 | 1.56 | -0.29 | -15.68% | 634 | 136 | 0.40 | -0.25 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 149.00 | 1.84 | 1.91 | 1.91 | -0.21 | -9.91% | 452 | 193 | 0.39 | -0.28 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 2.11 | 2.17 | 2.19 | -0.18 | -7.60% | 1,385 | 611 | 0.39 | -0.31 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 152.50 | 2.94 | 3.00 | 3.00 | -0.25 | -7.70% | 1,661 | 356 | 0.38 | -0.40 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 155.00 | 3.95 | 4.10 | 4.26 | +0.07 | +1.68% | 5,646 | 993 | 0.37 | -0.49 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 157.50 | 5.30 | 5.45 | 5.25 | -0.35 | -6.25% | 114 | 1,167 | 0.36 | -0.60 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 160.00 | 6.85 | 7.05 | 6.97 | -0.23 | -3.20% | 181 | 1,266 | 0.35 | -0.70 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 162.50 | 8.70 | 8.90 | 8.87 | -0.18 | -1.99% | 54 | 413 | 0.34 | -0.78 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 165.00 | 10.50 | 11.05 | 10.49 | -0.48 | -4.38% | 155 | 889 | 0.34 | -0.85 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 167.50 | 12.75 | 13.50 | 14.23 | +0.98 | +7.40% | 3 | 192 | 0.42 | -0.90 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 170.00 | 15.15 | 15.85 | 15.06 | -0.47 | -3.03% | 106 | 461 | 0.48 | -0.93 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 172.50 | 17.65 | 18.10 | 17.50 | -0.65 | -3.59% | 64 | 135 | 0.41 | -0.95 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 175.00 | 20.10 | 20.70 | 19.85 | -0.75 | -3.65% | 100 | 426 | 0.53 | -0.97 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 177.50 | 22.60 | 23.25 | 22.53 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.98 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 180.00 | 25.15 | 25.65 | 28.50 | +3.26 | +12.92% | 2 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 182.50 | 27.60 | 28.25 | 27.77 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 185.00 | 30.05 | 30.80 | 31.57 | +1.57 | +5.24% | 1 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 187.50 | 32.55 | 33.30 | 36.35 | +7.00 | +23.85% | 4 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 190.00 | 35.05 | 35.70 | 38.50 | +13.75 | +55.56% | 2 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 195.00 | 40.05 | 40.75 | 40.80 | +11.30 | +38.31% | 61 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 200.00 | 45.10 | 45.70 | 39.09 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 205.00 | 50.10 | 50.70 | 44.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 210.00 | 55.10 | 55.80 | 46.34 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 215.00 | 60.10 | 60.70 | 50.25 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 220.00 | 65.05 | 65.70 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 225.00 | 70.05 | 70.80 | 56.40 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 230.00 | 75.10 | 75.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 235.00 | 80.05 | 80.75 | 80.85 | % | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 240.00 | 85.05 | 85.80 | 84.85 | % | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 245.00 | 90.05 | 90.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 250.00 | 95.10 | 95.75 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 255.00 | 100.05 | 100.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 260.00 | 105.05 | 105.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 265.00 | 110.10 | 110.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 270.00 | 115.10 | 115.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |