Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $161.96 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 | 80.50 | 82.85 | 67.99 | 0.00 | 0.00% | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 76.70 | 77.90 | 78.05 | +3.25 | +4.35% | 1 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 71.75 | 73.00 | 67.68 | 0.00 | 0.00% | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 66.75 | 67.85 | 62.69 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 61.80 | 62.45 | 57.70 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 56.75 | 57.95 | 57.83 | +5.10 | +9.68% | 1 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 51.80 | 52.60 | 52.22 | +10.18 | +24.22% | 1 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 46.85 | 47.60 | 47.23 | +6.38 | +15.62% | 6 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 41.85 | 42.60 | 42.25 | +14.66 | +53.14% | 6 | 38 | 0.87 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 36.85 | 38.00 | 37.73 | +5.77 | +18.06% | 6 | 44 | 0.79 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 30.60 | 32.70 | 35.57 | +6.45 | +22.15% | 4 | 27 | 0.67 | 0.98 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 26.85 | 27.95 | 22.00 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.97 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 137.00 | 24.85 | 25.95 | 14.90 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.96 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 138.00 | 22.55 | 25.35 | 25.44 | +11.49 | +82.37% | 2 | 23 | 0.55 | 0.96 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 139.00 | 21.95 | 23.90 | 14.30 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.95 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 20.65 | 23.40 | 22.50 | +2.30 | +11.39% | 76 | 107 | 0.49 | 0.95 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 141.00 | 21.00 | 22.00 | 22.26 | +2.40 | +12.09% | 1 | 44 | 0.40 | 0.95 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 142.00 | 18.75 | 22.05 | 15.25 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.94 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 143.00 | 17.75 | 20.05 | 14.30 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.93 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 144.00 | 16.80 | 19.50 | 14.10 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.93 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 17.00 | 18.25 | 17.50 | +1.15 | +7.04% | 20 | 256 | 0.38 | 0.92 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 146.00 | 16.35 | 17.40 | 17.75 | +2.34 | +15.19% | 6 | 27 | 0.41 | 0.91 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 147.00 | 15.35 | 16.25 | 16.50 | +1.80 | +12.25% | 1 | 78 | 0.38 | 0.91 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 148.00 | 13.85 | 15.40 | 12.90 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.90 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 149.00 | 12.35 | 14.20 | 13.25 | 0.00 | 0.00% | 0 | 95 | 0.27 | 0.88 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 12.90 | 13.25 | 13.15 | +0.70 | +5.63% | 184 | 645 | 0.38 | 0.87 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 152.50 | 10.50 | 11.15 | 10.85 | +0.15 | +1.41% | 29 | 89 | 0.38 | 0.82 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 8.80 | 8.95 | 8.85 | -0.42 | -4.54% | 192 | 876 | 0.35 | 0.76 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 157.50 | 5.15 | 7.05 | 6.80 | -1.06 | -13.49% | 249 | 396 | 0.34 | 0.69 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 5.25 | 5.40 | 5.35 | -1.05 | -16.41% | 3,407 | 2,133 | 0.33 | 0.60 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 162.50 | 3.85 | 4.10 | 4.00 | -1.28 | -24.25% | 1,791 | 502 | 0.32 | 0.51 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 2.70 | 2.98 | 2.80 | -1.40 | -33.34% | 4,581 | 4,467 | 0.31 | 0.41 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 167.50 | 1.75 | 1.88 | 1.87 | -1.48 | -44.18% | 2,939 | 611 | 0.31 | 0.32 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 1.10 | 1.23 | 1.22 | -1.38 | -53.08% | 3,629 | 2,497 | 0.30 | 0.23 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 172.50 | 0.75 | 0.79 | 0.80 | -1.20 | -60.00% | 887 | 200 | 0.30 | 0.17 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 0.40 | 0.51 | 0.51 | -1.02 | -66.67% | 1,608 | 1,245 | 0.30 | 0.12 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 177.50 | 0.31 | 0.34 | 0.34 | -0.84 | -71.19% | 233 | 109 | 0.31 | 0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 0.22 | 0.24 | 0.24 | -0.67 | -73.63% | 2,378 | 2,293 | 0.32 | 0.06 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 0.12 | 0.14 | 0.13 | -0.40 | -75.48% | 1,165 | 7,845 | 0.35 | 0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 0.07 | 0.09 | 0.09 | -0.28 | -75.68% | 644 | 858 | 0.38 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 0.05 | 0.08 | 0.05 | -0.23 | -82.15% | 67 | 148 | 0.42 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | -0.16 | -80.00% | 1,110 | 326 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 205.00 | 0.02 | 0.05 | 0.04 | -0.10 | -71.43% | 122 | 206 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 0.01 | 0.24 | 0.02 | -0.07 | -77.78% | 103 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 215.00 | 0.02 | 0.06 | 0.03 | -0.07 | -70.00% | 8 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | -0.06 | -75.00% | 1 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 225.00 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 230.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 235.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 30 | 253 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 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 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 499 | 215 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 375 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 2 | 68 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 805 | 34 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 7 | 200 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 11 | 145 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 0.04 | 0.07 | 0.06 | -0.10 | -62.50% | 828 | 882 | 0.66 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 0.07 | 0.09 | 0.10 | -0.11 | -52.39% | 49 | 827 | 0.61 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 0.11 | 0.13 | 0.13 | -0.24 | -64.87% | 114 | 437 | 0.56 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 0.17 | 0.18 | 0.19 | -0.39 | -67.25% | 436 | 2,567 | 0.50 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 137.00 | 0.19 | 0.42 | 0.23 | -0.49 | -68.06% | 175 | 150 | 0.48 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 138.00 | 0.20 | 0.23 | 0.21 | -0.61 | -74.39% | 16 | 78 | 0.47 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 139.00 | 0.22 | 0.25 | 0.25 | -0.65 | -72.23% | 7 | 114 | 0.46 | -0.05 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 0.25 | 0.28 | 0.27 | -0.77 | -74.04% | 255 | 1,858 | 0.45 | -0.05 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 141.00 | 0.27 | 0.71 | 0.29 | -0.87 | -75.00% | 102 | 41 | 0.44 | -0.05 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 142.00 | 0.30 | 0.34 | 0.36 | -0.92 | -71.88% | 17 | 72 | 0.43 | -0.06 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 143.00 | 0.34 | 0.37 | 0.38 | -1.08 | -73.98% | 8 | 29 | 0.42 | -0.07 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 144.00 | 0.38 | 0.41 | 0.41 | -1.21 | -74.70% | 7 | 20 | 0.42 | -0.07 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 0.43 | 0.46 | 0.45 | -1.38 | -75.41% | 491 | 551 | 0.41 | -0.08 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 146.00 | 0.48 | 0.52 | 0.54 | -1.45 | -72.87% | 114 | 99 | 0.40 | -0.09 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 147.00 | 0.55 | 0.59 | 0.61 | -1.57 | -72.02% | 40 | 87 | 0.39 | -0.09 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 148.00 | 0.62 | 0.66 | 0.68 | -1.79 | -72.47% | 116 | 151 | 0.39 | -0.10 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 149.00 | 0.71 | 0.75 | 0.80 | -1.81 | -69.35% | 56 | 71 | 0.38 | -0.12 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 0.81 | 0.85 | 0.82 | -2.18 | -72.67% | 482 | 627 | 0.37 | -0.13 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 152.50 | 1.14 | 1.19 | 1.14 | -2.56 | -69.19% | 442 | 151 | 0.36 | -0.18 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 1.20 | 1.68 | 1.60 | -3.10 | -65.96% | 1,293 | 462 | 0.35 | -0.24 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 157.50 | 2.22 | 2.29 | 2.24 | -3.46 | -60.71% | 436 | 113 | 0.34 | -0.31 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 3.00 | 3.20 | 3.12 | -3.73 | -54.46% | 1,499 | 243 | 0.33 | -0.40 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 162.50 | 3.70 | 4.25 | 4.18 | -3.87 | -48.08% | 602 | 27 | 0.32 | -0.49 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 5.45 | 7.60 | 5.55 | -4.42 | -44.34% | 379 | 162 | 0.31 | -0.59 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 167.50 | 5.00 | 7.25 | 7.20 | -3.95 | -35.43% | 200 | 16 | 0.31 | -0.68 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 8.95 | 9.10 | 9.10 | -3.80 | -29.46% | 47 | 141 | 0.30 | -0.77 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 172.50 | 10.90 | 11.40 | 9.40 | -5.90 | -38.57% | 10 | 16 | 0.32 | -0.83 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 12.95 | 13.90 | 13.17 | -4.58 | -25.81% | 10 | 165 | 0.29 | -0.88 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 177.50 | 13.85 | 16.15 | 15.45 | % | 3 | 0 | 0.36 | -0.92 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 180.00 | 17.60 | 19.40 | 17.57 | -3.63 | -17.13% | 34 | 58 | 0.39 | -0.94 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 22.40 | 23.95 | 34.97 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.97 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 26.60 | 28.90 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 32.70 | 33.90 | 39.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/1/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 36.40 | 38.85 | 37.44 | % | 48 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 205.00 | 42.70 | 43.90 | 47.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 47.60 | 48.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 215.00 | 52.70 | 53.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 220.00 | 57.65 | 58.60 | 65.26 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:47 PM EST |
| 225.00 | 62.00 | 63.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 230.00 | 67.65 | 68.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 235.00 | 72.70 | 73.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 240.00 | 77.65 | 78.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 245.00 | 81.85 | 83.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |