Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $152.63 as of 4/4/2025 2:07:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.65 | 72.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 85.00 | 63.75 | 67.25 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 90.00 | 58.80 | 61.45 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 95.00 | 54.00 | 56.65 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 100.00 | 49.15 | 51.90 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 105.00 | 44.85 | 46.90 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.05 | 4/4/2025 12:59:04 PM EST | |||
| 110.00 | 40.25 | 42.45 | % | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.06 | 4/4/2025 12:59:04 PM EST | |||
| 115.00 | 35.45 | 37.80 | % | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.07 | 4/4/2025 12:59:04 PM EST | |||
| 120.00 | 32.45 | 32.95 | % | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.09 | 4/4/2025 12:59:04 PM EST | |||
| 125.00 | 27.45 | 28.65 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.10 | 4/4/2025 12:59:04 PM EST | |||
| 130.00 | 24.10 | 24.65 | % | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.11 | 4/4/2025 12:59:04 PM EST | |||
| 135.00 | 20.25 | 20.75 | 21.86 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.74 | 0.01 | -0.11 | 4/3/2025 | 4/4/2025 12:59:04 PM EST |
| 140.00 | 16.65 | 17.05 | 18.35 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.69 | 0.01 | -0.12 | 4/3/2025 | 4/4/2025 12:59:04 PM EST |
| 145.00 | 13.10 | 13.70 | 14.00 | -1.15 | -7.60% | 25 | 1 | 0.50 | 0.62 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 150.00 | 10.20 | 10.75 | 10.35 | -1.25 | -10.78% | 8 | 53 | 0.46 | 0.55 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 155.00 | 7.75 | 8.45 | 7.80 | -1.20 | -13.34% | 6 | 11 | 0.46 | 0.47 | 0.02 | -0.11 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 160.00 | 5.55 | 6.40 | 5.64 | -0.76 | -11.88% | 34 | 8 | 0.45 | 0.39 | 0.02 | -0.10 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 165.00 | 3.80 | 4.40 | 4.00 | -0.20 | -4.77% | 17 | 44 | 0.42 | 0.31 | 0.02 | -0.09 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 170.00 | 2.69 | 2.99 | 2.75 | -0.16 | -5.50% | 99 | 21 | 0.41 | 0.24 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 175.00 | 1.76 | 2.10 | 2.12 | +0.24 | +12.77% | 24 | 7 | 0.40 | 0.18 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 180.00 | 1.14 | 1.51 | 1.25 | +0.05 | +4.17% | 1 | 5 | 0.39 | 0.14 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 185.00 | 0.72 | 1.13 | % | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 195.00 | 0.00 | 1.08 | % | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.36 | % | 1 | 0 | 0.65 | 0.04 | 0.00 | -0.02 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 205.00 | 0.00 | 0.86 | % | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 220.00 | 0.00 | 0.93 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 225.00 | 0.00 | 1.11 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 230.00 | 0.00 | 1.09 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 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 | 0.78 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.40 | % | 2 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 95.00 | 0.00 | 1.13 | 0.26 | % | 10 | 0 | 1.03 | -0.02 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 100.00 | 0.00 | 1.34 | % | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 105.00 | 0.00 | 1.17 | 1.03 | % | 1 | 0 | 0.89 | -0.04 | 0.00 | -0.05 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 110.00 | 0.00 | 1.44 | 0.90 | % | 1 | 0 | 0.83 | -0.07 | 0.00 | -0.06 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 115.00 | 0.00 | 1.79 | 0.84 | % | 8 | 0 | 0.77 | -0.09 | 0.00 | -0.07 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 120.00 | 1.86 | 2.32 | 1.74 | +0.73 | +72.28% | 1 | 8 | 0.61 | -0.13 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 125.00 | 2.48 | 2.99 | 2.90 | % | 1 | 0 | 0.52 | -0.17 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 130.00 | 3.35 | 3.90 | 3.65 | +1.58 | +76.33% | 5 | 6 | 0.54 | -0.21 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 135.00 | 4.45 | 5.00 | % | 0 | 0 | 0.53 | -0.26 | 0.01 | -0.11 | 4/4/2025 12:59:04 PM EST | |||
| 140.00 | 6.10 | 6.25 | 5.95 | +1.95 | +48.75% | 124 | 20 | 0.52 | -0.31 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 145.00 | 7.75 | 8.30 | 7.78 | +2.88 | +58.78% | 91 | 2 | 0.49 | -0.38 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 150.00 | 9.80 | 10.40 | 9.32 | +2.70 | +40.79% | 192 | 12 | 0.47 | -0.45 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 155.00 | 12.35 | 12.80 | 12.90 | +4.30 | +50.00% | 110 | 311 | 0.45 | -0.53 | 0.02 | -0.11 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 160.00 | 14.50 | 15.45 | 13.65 | +2.23 | +19.53% | 2 | 11 | 0.45 | -0.61 | 0.02 | -0.10 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 165.00 | 18.15 | 19.35 | 18.24 | +3.13 | +20.72% | 141 | 2 | 0.41 | -0.69 | 0.02 | -0.09 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 170.00 | 21.95 | 22.60 | 21.10 | +2.42 | +12.96% | 142 | 2 | 0.42 | -0.76 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 175.00 | 25.85 | 26.70 | 25.17 | +2.24 | +9.77% | 2 | 4 | 0.48 | -0.82 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 180.00 | 30.70 | 31.55 | 31.20 | +3.84 | +14.04% | 9 | 1 | 0.48 | -0.86 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 185.00 | 34.95 | 35.65 | 36.41 | +5.03 | +16.03% | 1 | 1 | 0.57 | -0.90 | 0.01 | -0.04 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 190.00 | 39.00 | 41.65 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 195.00 | 44.10 | 46.60 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 200.00 | 48.90 | 51.60 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 205.00 | 53.85 | 56.60 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 210.00 | 58.75 | 61.65 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 215.00 | 63.70 | 66.60 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 220.00 | 68.70 | 71.65 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 225.00 | 73.70 | 76.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 230.00 | 78.70 | 81.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST |