Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $150.72 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 | 66.40 | 69.00 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 85.00 | 61.35 | 64.30 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 90.00 | 56.30 | 59.55 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 95.00 | 51.65 | 54.95 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 100.00 | 47.10 | 49.75 | % | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 105.00 | 42.10 | 45.20 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 110.00 | 37.35 | 40.65 | % | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 115.00 | 34.45 | 35.45 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 120.00 | 29.90 | 31.05 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 125.00 | 25.70 | 27.05 | 26.40 | % | 2 | 0 | 0.57 | 0.83 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 130.00 | 21.90 | 23.00 | 22.00 | % | 19 | 0 | 0.55 | 0.78 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 135.00 | 18.25 | 19.25 | 18.35 | % | 1 | 0 | 0.52 | 0.73 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 140.00 | 14.65 | 15.80 | 15.00 | -1.30 | -7.98% | 6 | 1 | 0.48 | 0.67 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 145.00 | 12.00 | 12.70 | 11.95 | % | 6 | 0 | 0.47 | 0.60 | 0.02 | -0.11 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 150.00 | 9.25 | 9.80 | 9.21 | -0.54 | -5.54% | 42 | 17 | 0.46 | 0.52 | 0.02 | -0.11 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 155.00 | 6.90 | 7.30 | 6.95 | -0.70 | -9.15% | 51 | 14 | 0.43 | 0.44 | 0.02 | -0.10 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 160.00 | 5.00 | 5.35 | 5.00 | -0.30 | -5.66% | 47 | 6 | 0.42 | 0.36 | 0.02 | -0.09 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 165.00 | 3.45 | 3.70 | 3.54 | -0.22 | -5.86% | 249 | 18 | 0.40 | 0.28 | 0.02 | -0.08 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 170.00 | 2.30 | 2.62 | 2.40 | +0.10 | +4.35% | 162 | 18 | 0.40 | 0.22 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 175.00 | 1.54 | 1.81 | 1.65 | +0.09 | +5.77% | 97 | 4 | 0.38 | 0.16 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 180.00 | 1.07 | 1.28 | 1.06 | -0.28 | -20.90% | 29 | 2 | 0.39 | 0.12 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 185.00 | 0.41 | 1.13 | 0.70 | +0.10 | +16.67% | 4 | 2 | 0.48 | 0.08 | 0.01 | -0.03 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 190.00 | 0.00 | 1.17 | 0.40 | -0.33 | -45.21% | 1 | 1 | 0.49 | 0.06 | 0.01 | -0.03 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 195.00 | 0.00 | 1.14 | % | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 200.00 | 0.20 | 1.04 | 0.30 | % | 1 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 205.00 | 0.00 | 0.96 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.02 | 0.00 | -0.01 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 210.00 | 0.00 | 0.91 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 215.00 | 0.00 | 0.87 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 220.00 | 0.00 | 0.86 | 0.15 | % | 2 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 225.00 | 0.00 | 0.84 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 230.00 | 0.00 | 0.82 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 235.00 | 0.00 | 0.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 240.00 | 0.00 | 0.79 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 245.00 | 0.00 | 0.78 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 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 | 0.95 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 1.32 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 95.00 | 0.00 | 1.24 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 100.00 | 0.75 | 1.43 | 0.57 | % | 50 | 0 | 0.79 | -0.04 | 0.00 | -0.04 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 105.00 | 0.26 | 1.80 | % | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 110.00 | 1.32 | 1.92 | 1.15 | % | 6 | 0 | 0.64 | -0.08 | 0.00 | -0.05 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 115.00 | 1.40 | 2.48 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.11 | 0.01 | -0.07 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 120.00 | 2.44 | 2.94 | 2.00 | % | 44 | 0 | 0.58 | -0.13 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 125.00 | 3.35 | 3.55 | 3.55 | +1.99 | +127.57% | 37 | 5 | 0.53 | -0.17 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 130.00 | 4.35 | 4.75 | 3.89 | +1.77 | +83.50% | 21 | 13 | 0.52 | -0.22 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 135.00 | 5.40 | 5.85 | 5.66 | +2.96 | +109.63% | 103 | 6 | 0.50 | -0.27 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 140.00 | 6.90 | 7.55 | 7.10 | +3.12 | +78.40% | 142 | 8 | 0.48 | -0.33 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 145.00 | 9.05 | 9.30 | 9.00 | +3.50 | +63.64% | 32 | 10 | 0.46 | -0.40 | 0.02 | -0.11 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 150.00 | 10.50 | 11.85 | 10.64 | +3.39 | +46.76% | 98 | 9 | 0.45 | -0.48 | 0.02 | -0.11 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 155.00 | 13.80 | 14.40 | 13.00 | +2.50 | +23.81% | 4 | 4 | 0.43 | -0.56 | 0.02 | -0.10 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 160.00 | 16.00 | 18.00 | 15.44 | +3.36 | +27.82% | 3 | 17 | 0.42 | -0.64 | 0.02 | -0.09 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 165.00 | 20.50 | 20.85 | 19.67 | +3.89 | +24.66% | 19 | 2 | 0.41 | -0.72 | 0.02 | -0.08 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 170.00 | 24.35 | 25.40 | 22.55 | +2.74 | +13.84% | 2 | 21 | 0.41 | -0.78 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 175.00 | 28.40 | 29.35 | 28.25 | +4.59 | +19.40% | 64 | 1 | 0.41 | -0.84 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 180.00 | 32.40 | 34.65 | 32.33 | +2.58 | +8.68% | 3 | 24 | 0.54 | -0.88 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 185.00 | 36.95 | 39.15 | 33.96 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.92 | 0.01 | -0.03 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 190.00 | 42.40 | 43.90 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 195.00 | 47.20 | 48.95 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 200.00 | 52.25 | 53.65 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 205.00 | 57.50 | 58.95 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 210.00 | 62.20 | 64.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 215.00 | 67.25 | 68.85 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 220.00 | 72.15 | 74.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 225.00 | 77.35 | 78.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 230.00 | 82.20 | 83.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 235.00 | 87.15 | 89.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 240.00 | 92.20 | 93.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 245.00 | 97.20 | 98.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST |