Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $163.85 as of 4/25/2025 8:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.65 | 84.95 | 76.30 | 0.00 | 0.00% | 0 | 22 | 1.82 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 77.30 | 79.80 | 78.90 | +7.55 | +10.59% | 1 | 13 | 1.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 72.10 | 74.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 67.70 | 70.00 | 69.92 | % | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 100.00 | 62.70 | 65.00 | 66.60 | +19.60 | +41.71% | 2 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 57.20 | 59.95 | 56.62 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 52.25 | 55.05 | 49.55 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 47.75 | 50.05 | 39.85 | 0.00 | 0.00% | 0 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 42.80 | 44.85 | 46.63 | +5.41 | +13.13% | 1 | 8,335 | 0.91 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 37.20 | 40.05 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 32.85 | 35.20 | 23.95 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 28.00 | 30.10 | 29.10 | +2.12 | +7.86% | 4 | 10 | 0.65 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 138.00 | 25.00 | 27.25 | 26.25 | +5.15 | +24.41% | 8 | 19 | 0.56 | 0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 139.00 | 23.20 | 26.20 | 13.85 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.96 | 0.01 | -0.06 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 22.40 | 25.25 | 24.25 | +2.88 | +13.48% | 52 | 90 | 0.55 | 0.96 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 141.00 | 21.15 | 24.30 | 23.95 | +12.05 | +101.27% | 2 | 1 | 0.38 | 0.96 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 142.00 | 20.50 | 23.35 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.95 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 143.00 | 19.45 | 22.15 | 13.80 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.94 | 0.01 | -0.08 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 144.00 | 19.10 | 21.40 | 15.05 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.94 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 18.50 | 20.35 | 19.95 | +3.01 | +17.77% | 7 | 65 | 0.40 | 0.93 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 146.00 | 16.85 | 19.40 | 19.20 | +4.25 | +28.43% | 2 | 19 | 0.32 | 0.92 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 147.00 | 16.40 | 18.00 | 15.69 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.92 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 148.00 | 14.85 | 17.60 | 17.52 | +6.87 | +64.51% | 2 | 12 | 0.32 | 0.91 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 149.00 | 14.10 | 16.65 | 14.40 | 0.00 | 0.00% | 0 | 66 | 0.34 | 0.90 | 0.01 | -0.10 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 13.60 | 14.95 | 14.41 | +0.16 | +1.13% | 84 | 257 | 0.31 | 0.89 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 152.50 | 11.55 | 13.55 | 12.51 | +0.09 | +0.73% | 34 | 143 | 0.38 | 0.85 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 10.00 | 10.65 | 10.41 | -0.39 | -3.62% | 82 | 504 | 0.35 | 0.81 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 157.50 | 8.35 | 8.45 | 8.43 | -0.57 | -6.34% | 231 | 193 | 0.34 | 0.75 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 6.50 | 6.65 | 6.65 | -0.95 | -12.50% | 833 | 1,078 | 0.33 | 0.67 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 162.50 | 4.90 | 5.00 | 5.00 | -1.35 | -21.26% | 532 | 293 | 0.32 | 0.58 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 3.55 | 3.65 | 3.63 | -1.55 | -29.93% | 2,252 | 1,019 | 0.31 | 0.48 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 167.50 | 2.47 | 2.53 | 2.52 | -1.63 | -39.28% | 1,358 | 394 | 0.31 | 0.38 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 1.64 | 1.69 | 1.69 | -1.56 | -48.00% | 3,647 | 1,788 | 0.30 | 0.29 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 172.50 | 1.05 | 1.10 | 1.12 | -1.38 | -55.20% | 1,125 | 142 | 0.30 | 0.21 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.66 | 0.69 | 0.70 | -1.23 | -63.74% | 1,235 | 1,857 | 0.30 | 0.15 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 177.50 | 0.41 | 0.45 | 0.43 | -0.93 | -68.39% | 298 | 104 | 0.30 | 0.10 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.27 | 0.30 | 0.29 | -0.85 | -74.57% | 2,067 | 2,116 | 0.31 | 0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 182.50 | 0.19 | 0.20 | 0.20 | -0.68 | -77.28% | 173 | 298 | 0.32 | 0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.12 | 0.16 | 0.14 | -0.56 | -80.00% | 1,072 | 1,506 | 0.33 | 0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.08 | 0.09 | 0.09 | -0.36 | -80.00% | 263 | 1,142 | 0.36 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.05 | 0.07 | 0.06 | -0.23 | -79.31% | 71 | 113 | 0.39 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.03 | 0.05 | 0.05 | -0.14 | -73.69% | 322 | 208 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 0.02 | 0.05 | 0.03 | -0.13 | -81.25% | 62 | 91 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.01 | 0.04 | 0.02 | -0.05 | -71.43% | 4 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 0.01 | 0.03 | 0.04 | -0.05 | -55.56% | 5 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 210 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 180 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 309 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 101 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 1 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 183 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 0.02 | 0.05 | 0.05 | -0.06 | -54.55% | 1 | 251 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | -0.08 | -66.67% | 9 | 8,537 | 0.66 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 0.08 | 0.06 | -0.13 | -68.43% | 50 | 579 | 0.61 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.08 | 0.11 | 0.10 | -0.20 | -66.67% | 10 | 358 | 0.56 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.13 | 0.15 | 0.16 | -0.32 | -66.67% | 53 | 658 | 0.51 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 138.00 | 0.17 | 0.19 | 0.21 | -0.50 | -70.43% | 16 | 119 | 0.48 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 139.00 | 0.19 | 0.21 | 0.22 | -0.64 | -74.42% | 16 | 21 | 0.47 | -0.04 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.21 | 0.23 | 0.22 | -0.63 | -74.12% | 124 | 1,213 | 0.46 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 141.00 | 0.23 | 0.25 | 0.24 | -0.75 | -75.76% | 30 | 24 | 0.45 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 142.00 | 0.25 | 0.28 | 0.26 | -0.83 | -76.15% | 30 | 66 | 0.44 | -0.05 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 143.00 | 0.27 | 0.31 | 0.36 | -0.93 | -72.10% | 11 | 48 | 0.43 | -0.06 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 144.00 | 0.31 | 0.34 | 0.31 | -0.99 | -76.16% | 70 | 89 | 0.43 | -0.06 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.34 | 0.38 | 0.36 | -1.09 | -75.18% | 186 | 278 | 0.42 | -0.07 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 146.00 | 0.39 | 0.42 | 0.40 | -1.25 | -75.76% | 75 | 17 | 0.41 | -0.08 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 147.00 | 0.44 | 0.47 | 0.52 | -1.25 | -70.63% | 30 | 63 | 0.40 | -0.08 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 148.00 | 0.49 | 0.53 | 0.50 | -1.50 | -75.00% | 51 | 102 | 0.40 | -0.09 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 149.00 | 0.56 | 0.60 | 0.64 | -1.57 | -71.05% | 35 | 48 | 0.39 | -0.10 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.64 | 0.68 | 0.66 | -1.85 | -73.71% | 312 | 633 | 0.38 | -0.11 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 152.50 | 0.89 | 0.93 | 0.90 | -2.20 | -70.97% | 240 | 82 | 0.37 | -0.15 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 1.25 | 1.30 | 1.26 | -2.69 | -68.11% | 448 | 292 | 0.35 | -0.19 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 157.50 | 1.75 | 1.81 | 1.78 | -3.07 | -63.30% | 331 | 103 | 0.34 | -0.25 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 2.42 | 2.50 | 2.39 | -3.46 | -59.15% | 2,690 | 393 | 0.33 | -0.33 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 162.50 | 3.30 | 3.40 | 3.35 | -3.65 | -52.15% | 431 | 125 | 0.32 | -0.42 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 4.45 | 4.55 | 4.55 | -3.90 | -46.16% | 803 | 120 | 0.31 | -0.52 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 167.50 | 5.80 | 6.00 | 6.07 | -4.63 | -43.28% | 261 | 83 | 0.31 | -0.62 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 7.50 | 7.70 | 7.85 | -3.67 | -31.86% | 87 | 82 | 0.30 | -0.71 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 172.50 | 8.95 | 10.40 | 9.10 | -4.55 | -33.34% | 36 | 10 | 0.32 | -0.79 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 11.40 | 12.10 | 11.62 | -3.57 | -23.51% | 40 | 29 | 0.32 | -0.85 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 177.50 | 12.70 | 14.10 | 13.70 | -4.10 | -23.04% | 9 | 26 | 0.21 | -0.90 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 14.25 | 16.80 | 27.45 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.93 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 182.50 | 16.85 | 19.70 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 185.00 | 19.30 | 22.00 | 25.54 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.97 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 24.95 | 27.05 | 29.53 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 29.95 | 32.05 | 45.25 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 34.40 | 37.10 | 41.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 39.95 | 42.00 | 45.26 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 44.95 | 47.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 215.00 | 50.35 | 52.00 | 50.65 | % | 1 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 220.00 | 54.95 | 57.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 225.00 | 60.00 | 62.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 64.95 | 67.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 235.00 | 70.00 | 72.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 240.00 | 74.95 | 77.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 245.00 | 79.95 | 82.05 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 250.00 | 84.35 | 87.05 | 95.03 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |