Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $163.94 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.25 | 76.95 | 83.95 | -2.11 | -2.46% | 2 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 71.30 | 71.95 | 104.55 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 66.35 | 67.05 | 77.85 | 0.00 | 0.00% | 0 | 27 | 0.82 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 61.45 | 62.10 | 75.75 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 56.55 | 57.20 | 57.10 | -10.33 | -15.32% | 3 | 36 | 0.67 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 51.65 | 52.25 | 82.85 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.00 | -0.03 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 46.75 | 47.45 | 57.22 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.98 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 41.85 | 42.50 | 44.75 | -9.38 | -17.33% | 5 | 40 | 0.49 | 0.96 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 37.05 | 37.75 | 38.40 | -8.52 | -18.16% | 14 | 224 | 0.47 | 0.94 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 32.35 | 33.00 | 42.45 | 0.00 | 0.00% | 0 | 101 | 0.46 | 0.92 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 28.05 | 28.40 | 28.40 | -7.22 | -20.27% | 1,490 | 506 | 0.44 | 0.89 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 23.65 | 23.90 | 24.15 | -7.65 | -24.06% | 1 | 2,117 | 0.42 | 0.85 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 19.30 | 19.80 | 20.10 | -6.13 | -23.37% | 7 | 631 | 0.41 | 0.80 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 15.75 | 16.20 | 15.70 | -13.22 | -45.72% | 19 | 162 | 0.39 | 0.74 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 12.40 | 12.50 | 12.44 | -6.14 | -33.05% | 81 | 1,807 | 0.38 | 0.66 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 9.35 | 9.50 | 9.41 | -5.16 | -35.42% | 610 | 748 | 0.37 | 0.56 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 6.80 | 6.95 | 6.90 | -4.08 | -37.16% | 626 | 2,005 | 0.36 | 0.47 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 4.75 | 4.85 | 4.77 | -3.50 | -42.33% | 763 | 1,439 | 0.35 | 0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 3.15 | 3.25 | 3.25 | -2.58 | -44.26% | 842 | 2,951 | 0.34 | 0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 2.06 | 2.13 | 2.11 | -1.87 | -46.99% | 2,243 | 2,870 | 0.34 | 0.20 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 1.32 | 1.39 | 1.37 | -1.28 | -48.31% | 903 | 4,423 | 0.33 | 0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.88 | 0.92 | 0.90 | -0.85 | -48.58% | 526 | 3,888 | 0.34 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.60 | 0.62 | 0.61 | -0.54 | -46.96% | 4,525 | 8,381 | 0.34 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.42 | 0.46 | 0.40 | -0.37 | -48.06% | 467 | 2,571 | 0.35 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.31 | 0.33 | 0.31 | -0.23 | -42.60% | 5,953 | 23,092 | 0.36 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 0.23 | 0.27 | 0.27 | -0.14 | -34.15% | 20 | 1,795 | 0.38 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.18 | 0.22 | 0.19 | -0.13 | -40.63% | 101 | 5,342 | 0.39 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 0.15 | 0.18 | 0.16 | -0.08 | -33.34% | 10 | 173 | 0.41 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.12 | 0.16 | 0.14 | -0.06 | -30.00% | 62 | 6,929 | 0.42 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 0.11 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 318 | 0.44 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.08 | 0.12 | 0.10 | -0.04 | -28.58% | 3 | 3,742 | 0.45 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 0.06 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 112 | 4,728 | 0.48 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 245.00 | 0.04 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 223 | 0.48 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 0.03 | 0.08 | 0.07 | -0.02 | -22.23% | 5 | 1,145 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 255.00 | 0.03 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 0.02 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,358 | 0.50 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 265.00 | 0.02 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,591 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 538 | 0.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 20 | 2,107 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.04 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 172 | 0.67 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.06 | 0.10 | 0.08 | +0.02 | +33.34% | 3 | 12 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.09 | 0.13 | 0.10 | +0.02 | +25.00% | 2 | 156 | 0.61 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.13 | 0.17 | 0.16 | +0.08 | +100.00% | 1 | 139 | 0.58 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.18 | 0.22 | 0.21 | +0.10 | +90.91% | 2 | 195 | 0.54 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.26 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 160 | 0.52 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.38 | 0.43 | 0.39 | +0.19 | +95.00% | 5 | 2,016 | 0.49 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.56 | 0.61 | 0.59 | +0.30 | +103.45% | 91 | 136 | 0.47 | -0.06 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.85 | 0.88 | 0.85 | +0.43 | +102.39% | 110 | 246 | 0.45 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 1.26 | 1.32 | 1.26 | +0.62 | +96.88% | 1,551 | 1,014 | 0.43 | -0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 1.86 | 1.92 | 1.89 | +0.99 | +110.00% | 181 | 3,232 | 0.42 | -0.15 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 2.73 | 2.79 | 2.77 | +1.44 | +108.28% | 390 | 1,891 | 0.40 | -0.20 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 3.85 | 4.00 | 3.91 | +1.91 | +95.50% | 453 | 2,142 | 0.39 | -0.26 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 5.45 | 5.55 | 5.43 | +2.51 | +85.96% | 521 | 3,467 | 0.38 | -0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 7.40 | 7.55 | 7.45 | +3.20 | +75.30% | 1,239 | 2,867 | 0.37 | -0.44 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 9.85 | 10.00 | 9.80 | +3.80 | +63.34% | 383 | 4,898 | 0.36 | -0.53 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 12.80 | 12.95 | 12.87 | +4.82 | +59.88% | 1,108 | 4,404 | 0.35 | -0.63 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 14.15 | 16.55 | 16.17 | +5.53 | +51.98% | 147 | 3,040 | 0.34 | -0.72 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 20.00 | 20.40 | 20.08 | +6.83 | +51.55% | 126 | 2,972 | 0.32 | -0.80 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 24.40 | 24.90 | 25.00 | +8.18 | +48.64% | 119 | 7,354 | 0.33 | -0.86 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 29.00 | 29.40 | 29.45 | +8.21 | +38.66% | 36 | 2,537 | 0.32 | -0.90 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 33.75 | 34.40 | 34.04 | +8.19 | +31.69% | 71 | 2,084 | 0.38 | -0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 38.70 | 39.35 | 39.17 | +11.21 | +40.10% | 5 | 1,547 | 0.42 | -0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 43.70 | 44.30 | 37.75 | +7.74 | +25.80% | 4 | 597 | 0.46 | -0.96 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 48.70 | 49.35 | 40.65 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 53.70 | 54.30 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 58.70 | 59.30 | 47.46 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 63.70 | 64.30 | 53.60 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 68.70 | 69.30 | 57.83 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 73.70 | 74.30 | 39.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/5/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 78.70 | 79.30 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 83.70 | 84.30 | 62.04 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 245.00 | 88.70 | 89.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 93.70 | 94.30 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:58 PM EST |
| 255.00 | 98.70 | 99.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 103.70 | 104.30 | 54.65 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:58 PM EST |
| 265.00 | 108.70 | 109.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 113.65 | 114.30 | 101.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 123.65 | 124.30 | 88.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 133.65 | 134.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |