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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.40 | 77.15 | 83.95 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 70.10 | 73.10 | 104.55 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 64.65 | 68.15 | 77.85 | 0.00 | 0.00% | 0 | 27 | 1.03 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 61.60 | 62.35 | 75.75 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 56.65 | 57.40 | 57.10 | 0.00 | 0.00% | 0 | 38 | 0.85 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 51.70 | 52.40 | 82.85 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.98 | 0.00 | -0.03 | 2/19/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 46.85 | 47.50 | 57.22 | 0.00 | 0.00% | 0 | 47 | 0.72 | 0.97 | 0.00 | -0.03 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 42.05 | 43.55 | 42.05 | -2.70 | -6.04% | 8 | 45 | 0.63 | 0.96 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 37.20 | 37.95 | 34.72 | -3.68 | -9.59% | 1 | 219 | 0.46 | 0.95 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 32.50 | 33.10 | 33.10 | -9.35 | -22.03% | 2 | 101 | 0.45 | 0.92 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 27.85 | 28.55 | 28.88 | +0.48 | +1.69% | 13 | 1,440 | 0.43 | 0.90 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 23.65 | 23.95 | 24.15 | 0.00 | 0.00% | 0 | 2,118 | 0.42 | 0.86 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 19.50 | 19.75 | 19.70 | -0.40 | -1.99% | 44 | 635 | 0.41 | 0.81 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 15.65 | 15.95 | 15.90 | +0.20 | +1.28% | 63 | 175 | 0.40 | 0.74 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 12.20 | 12.40 | 12.35 | -0.09 | -0.73% | 71 | 1,853 | 0.38 | 0.66 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 9.20 | 9.40 | 9.33 | -0.08 | -0.85% | 1,331 | 1,098 | 0.37 | 0.57 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 6.65 | 6.85 | 6.75 | -0.15 | -2.18% | 2,373 | 2,349 | 0.36 | 0.47 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 4.60 | 4.75 | 4.70 | -0.07 | -1.47% | 544 | 1,571 | 0.35 | 0.37 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 3.05 | 3.20 | 3.15 | -0.10 | -3.08% | 1,325 | 3,196 | 0.34 | 0.28 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 1.96 | 2.09 | 2.03 | -0.08 | -3.80% | 521 | 3,831 | 0.34 | 0.21 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 1.27 | 1.37 | 1.29 | -0.08 | -5.84% | 1,008 | 4,704 | 0.34 | 0.15 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 0.82 | 0.91 | 0.91 | +0.01 | +1.12% | 1,068 | 3,883 | 0.34 | 0.10 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 0.55 | 0.63 | 0.62 | +0.01 | +1.64% | 1,047 | 6,213 | 0.35 | 0.07 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 0.38 | 0.45 | 0.42 | +0.02 | +5.00% | 262 | 2,565 | 0.36 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 0.27 | 0.32 | 0.32 | +0.01 | +3.23% | 896 | 20,853 | 0.37 | 0.04 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 0.19 | 0.26 | 0.21 | -0.06 | -22.23% | 23 | 1,796 | 0.38 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 0.14 | 0.23 | 0.18 | -0.01 | -5.27% | 105 | 5,342 | 0.39 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 0.11 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 173 | 0.41 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 0.09 | 0.12 | 0.11 | -0.03 | -21.43% | 10 | 6,925 | 0.42 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 0.06 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 318 | 0.43 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 0.13 | 0.11 | +0.01 | +10.00% | 54 | 3,744 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 0.06 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 35 | 4,773 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 245.00 | 0.02 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 223 | 0.48 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 0.03 | 0.08 | 0.04 | -0.03 | -42.86% | 16 | 1,142 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1,358 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.09 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1,591 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 538 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 290.00 | 0.02 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,127 | 0.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 172 | 0.69 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 0.04 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 0.07 | 0.16 | 0.09 | -0.01 | -10.00% | 1 | 158 | 0.63 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 0.11 | 0.20 | 0.18 | +0.02 | +12.50% | 4 | 139 | 0.60 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.16 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 195 | 0.56 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.23 | 0.32 | 0.27 | +0.11 | +68.75% | 11 | 160 | 0.53 | -0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.34 | 0.42 | 0.39 | 0.00 | 0.00% | 113 | 2,019 | 0.50 | -0.04 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.48 | 0.57 | 0.51 | -0.08 | -13.56% | 29 | 167 | 0.47 | -0.05 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.75 | 0.78 | 0.75 | -0.10 | -11.77% | 43 | 334 | 0.45 | -0.08 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 1.12 | 1.20 | 1.15 | -0.11 | -8.73% | 133 | 1,715 | 0.43 | -0.10 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 1.69 | 1.78 | 1.73 | -0.16 | -8.47% | 359 | 3,265 | 0.42 | -0.14 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 2.45 | 2.58 | 2.52 | -0.25 | -9.03% | 391 | 2,021 | 0.40 | -0.19 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 3.60 | 3.75 | 3.57 | -0.34 | -8.70% | 965 | 2,306 | 0.39 | -0.26 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 5.15 | 5.30 | 5.10 | -0.33 | -6.08% | 431 | 3,780 | 0.38 | -0.34 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 7.10 | 7.25 | 7.05 | -0.40 | -5.37% | 527 | 3,854 | 0.37 | -0.43 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 9.55 | 9.75 | 9.60 | -0.20 | -2.05% | 701 | 4,913 | 0.36 | -0.53 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 12.50 | 12.80 | 12.07 | -0.80 | -6.22% | 208 | 3,823 | 0.35 | -0.63 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 15.80 | 16.40 | 16.20 | +0.03 | +0.19% | 31 | 3,025 | 0.34 | -0.72 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 19.90 | 20.25 | 20.10 | +0.02 | +0.10% | 268 | 2,961 | 0.33 | -0.79 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 23.95 | 24.50 | 24.60 | -0.40 | -1.60% | 74 | 7,354 | 0.38 | -0.85 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 28.70 | 29.35 | 28.52 | -0.93 | -3.16% | 76 | 2,532 | 0.38 | -0.90 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 31.50 | 34.15 | 33.70 | -0.34 | -1.00% | 63 | 2,014 | 0.50 | -0.93 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 38.45 | 39.15 | 39.63 | +0.46 | +1.18% | 56 | 1,297 | 0.53 | -0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 43.45 | 44.15 | 43.95 | +6.20 | +16.43% | 309 | 570 | 0.53 | -0.96 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 48.45 | 49.15 | 40.65 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 53.40 | 54.15 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 58.50 | 59.15 | 47.46 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 63.40 | 64.15 | 53.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 68.50 | 69.15 | 69.25 | +11.42 | +19.75% | 2 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 73.50 | 74.15 | 39.05 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 78.40 | 79.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 240.00 | 83.40 | 84.15 | 62.04 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:55 PM EST |
| 245.00 | 88.50 | 89.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 250.00 | 93.50 | 94.15 | 97.36 | +53.56 | +122.29% | 2 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 98.50 | 99.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 260.00 | 103.50 | 104.15 | 54.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:55 PM EST |
| 265.00 | 108.50 | 109.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 270.00 | 113.50 | 114.15 | 101.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 123.50 | 124.15 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:55 PM EST |
| 290.00 | 133.50 | 134.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |