Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $162.00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 59.45 | 60.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 54.30 | 55.60 | 69.55 | 0.00 | 0.00% | 0 | 13 | 0.79 | 1.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 49.45 | 50.65 | 63.00 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 44.50 | 45.75 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 39.65 | 40.90 | 53.25 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.97 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 34.80 | 36.10 | 35.84 | -3.96 | -9.95% | 2,846 | 5 | 0.68 | 0.96 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 30.15 | 31.30 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 25.45 | 26.70 | 28.35 | -7.65 | -21.25% | 9 | 3 | 0.47 | 0.90 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 21.05 | 22.30 | 27.04 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.86 | 0.01 | -0.08 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 17.25 | 17.80 | 17.90 | -6.10 | -25.42% | 24 | 24 | 0.43 | 0.80 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 13.00 | 14.10 | 14.35 | -6.05 | -29.66% | 1 | 15 | 0.41 | 0.72 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 10.05 | 10.80 | 10.35 | -5.85 | -36.12% | 67 | 19 | 0.40 | 0.63 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 7.30 | 7.55 | 7.50 | -4.60 | -38.02% | 219 | 18 | 0.39 | 0.53 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 4.95 | 5.50 | 5.12 | -3.86 | -42.99% | 1,035 | 104 | 0.38 | 0.42 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 3.15 | 3.70 | 3.40 | -3.20 | -48.49% | 449 | 735 | 0.37 | 0.31 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 1.93 | 2.30 | 2.11 | -2.09 | -49.77% | 468 | 967 | 0.36 | 0.22 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 1.25 | 1.56 | 1.38 | -1.28 | -48.12% | 333 | 545 | 0.36 | 0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.64 | 0.90 | 0.92 | -0.85 | -48.03% | 569 | 888 | 0.36 | 0.10 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.46 | 0.69 | 0.50 | -0.54 | -51.93% | 763 | 1,761 | 0.37 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.30 | 0.49 | 0.35 | -0.35 | -50.00% | 218 | 814 | 0.38 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.20 | 0.35 | 0.23 | -0.23 | -50.00% | 197 | 1,070 | 0.40 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 0.15 | 0.27 | 0.20 | -0.10 | -33.34% | 67 | 380 | 0.42 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 0.01 | 0.32 | 0.15 | -0.09 | -37.50% | 639 | 1,307 | 0.42 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.29 | 0.24 | +0.01 | +4.35% | 10 | 113 | 0.49 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 502 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.26 | 0.10 | -0.10 | -50.00% | 10 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.23 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.14 | 0.13 | +0.08 | +160.00% | 5 | 3 | 0.66 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.03 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.02 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.11 | 0.49 | 0.19 | % | 5 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 120.00 | 0.24 | 0.50 | 0.42 | +0.18 | +75.00% | 2,888 | 77 | 0.49 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.47 | 0.91 | 0.66 | +0.34 | +106.25% | 28 | 53 | 0.48 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.85 | 1.25 | 1.09 | +0.59 | +118.00% | 62 | 78 | 0.46 | -0.10 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 1.47 | 1.87 | 1.72 | +1.02 | +145.72% | 130 | 2,621 | 0.44 | -0.14 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 2.25 | 2.50 | 2.45 | +1.29 | +111.21% | 135 | 553 | 0.43 | -0.20 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 3.40 | 3.75 | 3.69 | +1.94 | +110.86% | 209 | 3,384 | 0.41 | -0.28 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 4.85 | 5.40 | 5.35 | +2.62 | +95.98% | 389 | 1,599 | 0.40 | -0.37 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 7.10 | 7.65 | 7.59 | +3.51 | +86.03% | 180 | 1,086 | 0.39 | -0.47 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 9.65 | 10.25 | 10.27 | +4.40 | +74.96% | 698 | 1,198 | 0.38 | -0.58 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 12.90 | 13.80 | 13.15 | +5.26 | +66.67% | 549 | 627 | 0.37 | -0.69 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 16.35 | 17.35 | 17.32 | +6.53 | +60.52% | 53 | 333 | 0.34 | -0.78 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 20.90 | 21.65 | 21.51 | +7.56 | +54.20% | 290 | 263 | 0.35 | -0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 25.60 | 26.10 | 25.85 | +7.55 | +41.26% | 86 | 138 | 0.34 | -0.90 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 30.10 | 32.20 | 30.40 | +7.73 | +34.10% | 12 | 24 | 0.48 | -0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 34.00 | 37.20 | 34.99 | +9.69 | +38.30% | 8 | 17 | 0.58 | -0.95 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 39.05 | 42.45 | 35.00 | +6.20 | +21.53% | 5 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 44.15 | 46.90 | 36.22 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.98 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 48.95 | 52.35 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 53.70 | 57.70 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 58.90 | 62.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 64.25 | 66.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 225.00 | 68.90 | 72.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 74.20 | 77.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 235.00 | 78.90 | 82.25 | 70.34 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 84.25 | 86.90 | 75.29 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 245.00 | 89.45 | 92.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |