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 | 60.20 | 61.80 | 70.27 | 0.00 | 0.00% | 0 | 51 | 1.47 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 54.30 | 56.80 | 70.85 | 0.00 | 0.00% | 0 | 304 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 50.25 | 51.85 | 60.53 | 0.00 | 0.00% | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 44.30 | 46.85 | 62.71 | 0.00 | 0.00% | 0 | 13 | 1.13 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 39.30 | 41.90 | 38.90 | -2.14 | -5.22% | 1 | 58 | 0.98 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 36.30 | 36.90 | 36.25 | -6.95 | -16.09% | 1 | 9,492 | 0.88 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 31.35 | 34.00 | 28.79 | -5.56 | -16.19% | 1 | 129 | 0.79 | 0.97 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 24.50 | 27.95 | 26.90 | -0.05 | -0.19% | 4 | 272 | 0.71 | 0.95 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 19.70 | 22.20 | 19.50 | -16.85 | -46.36% | 3 | 95 | 0.62 | 0.92 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 16.05 | 18.40 | 17.40 | -1.24 | -6.66% | 58 | 370 | 0.41 | 0.88 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 12.65 | 13.45 | 12.50 | -0.05 | -0.40% | 42 | 259 | 0.39 | 0.82 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 8.70 | 8.80 | 9.31 | +0.35 | +3.91% | 373 | 1,255 | 0.37 | 0.72 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 152.50 | 6.90 | 7.05 | 7.30 | +0.10 | +1.39% | 282 | 83 | 0.36 | 0.65 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 5.35 | 5.50 | 5.40 | -0.30 | -5.27% | 876 | 445 | 0.35 | 0.57 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 157.50 | 4.05 | 4.15 | 4.13 | -0.22 | -5.06% | 693 | 531 | 0.34 | 0.47 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 2.91 | 3.05 | 2.98 | -0.17 | -5.40% | 2,978 | 2,308 | 0.33 | 0.39 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 162.50 | 2.03 | 2.12 | 2.11 | -0.05 | -2.32% | 677 | 1,819 | 0.32 | 0.30 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 1.36 | 1.45 | 1.47 | -0.04 | -2.65% | 1,522 | 2,099 | 0.32 | 0.23 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 0.88 | 0.97 | 0.99 | -0.03 | -2.95% | 726 | 1,179 | 0.32 | 0.17 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 0.58 | 0.65 | 0.60 | -0.10 | -14.29% | 1,095 | 3,845 | 0.32 | 0.13 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 0.37 | 0.41 | 0.41 | -0.06 | -12.77% | 210 | 4,019 | 0.32 | 0.09 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 0.24 | 0.27 | 0.27 | -0.04 | -12.91% | 2,155 | 8,528 | 0.32 | 0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 0.15 | 0.20 | 0.18 | -0.03 | -14.29% | 186 | 485 | 0.33 | 0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 0.11 | 0.13 | 0.13 | -0.04 | -23.53% | 1,997 | 10,574 | 0.34 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 0.08 | 0.12 | 0.10 | -0.03 | -23.08% | 123 | 675 | 0.35 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 817 | 10,823 | 0.36 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 0.04 | 0.09 | 0.06 | -0.04 | -40.00% | 12 | 392 | 0.38 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 0.04 | 0.08 | 0.06 | -0.01 | -14.29% | 147 | 8,411 | 0.39 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 0.02 | 0.05 | 0.04 | -0.07 | -63.64% | 40 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 113 | 6,900 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 282 | 10,581 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 18 | 3,829 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 9 | 6,562 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 7 | 4,793 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 34 | 16,580 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 4,993 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,623 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 17 | 819 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 8 | 8,516 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 337 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,026 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 271 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 273 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 182 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 188 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 693 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 0.02 | 0.07 | 0.05 | +0.04 | +400.00% | 10 | 618 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 362 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.04 | 0.10 | 0.06 | +0.01 | +20.00% | 6 | 514 | 0.72 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.07 | 0.12 | 0.07 | +0.01 | +16.67% | 432 | 981 | 0.65 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 0.14 | 0.10 | 0.00 | 0.00% | 42 | 10,206 | 0.59 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.14 | 0.18 | 0.15 | +0.02 | +15.39% | 55 | 1,106 | 0.54 | -0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.19 | 0.24 | 0.21 | -0.01 | -4.55% | 142 | 809 | 0.48 | -0.05 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.34 | 0.37 | 0.34 | -0.07 | -17.08% | 94 | 2,317 | 0.44 | -0.08 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 0.59 | 0.65 | 0.61 | -0.11 | -15.28% | 1,429 | 2,965 | 0.41 | -0.12 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 1.14 | 1.22 | 1.20 | -0.17 | -12.41% | 669 | 2,414 | 0.38 | -0.18 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 2.16 | 2.26 | 2.18 | -0.28 | -11.39% | 1,366 | 4,387 | 0.36 | -0.28 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 152.50 | 2.91 | 3.05 | 2.90 | -0.35 | -10.77% | 222 | 243 | 0.35 | -0.35 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 3.85 | 3.95 | 3.85 | -0.30 | -7.23% | 535 | 3,260 | 0.34 | -0.43 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 157.50 | 5.00 | 5.15 | 4.94 | -0.36 | -6.80% | 104 | 441 | 0.33 | -0.53 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 6.40 | 6.55 | 6.30 | -0.45 | -6.67% | 795 | 5,732 | 0.33 | -0.61 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 162.50 | 8.00 | 8.20 | 8.00 | -0.30 | -3.62% | 27 | 346 | 0.32 | -0.70 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 9.85 | 10.05 | 10.10 | +0.10 | +1.00% | 273 | 6,771 | 0.32 | -0.77 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 11.70 | 12.20 | 11.95 | -0.05 | -0.42% | 30 | 595 | 0.31 | -0.83 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 13.90 | 14.85 | 13.80 | -1.15 | -7.70% | 109 | 7,033 | 0.31 | -0.87 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 15.25 | 18.75 | 16.20 | 0.00 | 0.00% | 0 | 271 | 0.40 | -0.91 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 18.65 | 20.00 | 18.58 | -0.30 | -1.59% | 75 | 2,757 | 0.38 | -0.94 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 21.00 | 23.65 | 11.50 | 0.00 | 0.00% | 0 | 64 | 0.40 | -0.96 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 22.60 | 25.05 | 23.65 | -0.70 | -2.88% | 1,477 | 3,590 | 0.43 | -0.97 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 26.00 | 28.60 | 25.52 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 28.50 | 30.05 | 28.28 | -1.02 | -3.49% | 2,115 | 2,420 | 0.63 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 30.10 | 33.20 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 190.00 | 32.55 | 35.05 | 34.10 | +0.50 | +1.49% | 437 | 351 | 0.66 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 36.00 | 37.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 195.00 | 38.50 | 40.05 | 39.05 | +0.38 | +0.99% | 598 | 325 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 43.50 | 46.00 | 43.75 | +0.05 | +0.12% | 278 | 180 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 48.50 | 51.00 | 48.95 | +0.35 | +0.72% | 45 | 43 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 53.50 | 56.00 | 54.20 | +8.63 | +18.94% | 1 | 5 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 58.50 | 61.00 | 58.85 | 0.00 | 0.00% | 0 | 7 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 63.50 | 66.00 | 43.82 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 68.50 | 71.00 | 69.30 | +19.78 | +39.95% | 1 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 73.50 | 76.00 | 53.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 78.50 | 81.00 | 70.65 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 83.50 | 86.00 | 74.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 245.00 | 88.50 | 90.05 | 78.03 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 93.50 | 95.05 | 57.75 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 98.50 | 101.00 | 54.05 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 103.50 | 105.05 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 265.00 | 108.50 | 111.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 270.00 | 113.50 | 116.00 | 104.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 275.00 | 118.50 | 120.05 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 280.00 | 123.50 | 126.00 | 124.30 | +30.55 | +32.59% | 9 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 285.00 | 128.50 | 131.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 290.00 | 133.50 | 135.05 | 89.65 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 3:59:55 PM EST |