Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $163.85 as of 4/25/2025 8:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.25 | 85.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 85.00 | 77.85 | 80.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 72.25 | 75.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 67.90 | 70.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 100.00 | 62.95 | 65.25 | 57.85 | 0.00 | 0.00% | 0 | 45 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 57.40 | 60.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 110.00 | 52.45 | 55.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 115.00 | 48.50 | 50.30 | 48.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.03 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 43.45 | 45.35 | 35.31 | 0.00 | 0.00% | 0 | 3,070 | 0.65 | 0.99 | 0.00 | -0.03 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 37.65 | 40.00 | 39.32 | +3.32 | +9.23% | 4 | 10 | 0.60 | 0.98 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 33.40 | 35.50 | 21.60 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.97 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 28.75 | 30.50 | 29.60 | +11.09 | +59.92% | 6 | 2 | 0.38 | 0.95 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 24.45 | 25.45 | 25.30 | +3.64 | +16.81% | 11 | 18 | 0.38 | 0.93 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 19.15 | 21.20 | 20.02 | +1.32 | +7.06% | 9 | 25 | 0.36 | 0.90 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 15.45 | 16.05 | 15.66 | +0.21 | +1.36% | 120 | 194 | 0.34 | 0.84 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 11.60 | 11.95 | 11.81 | +0.01 | +0.09% | 77 | 162 | 0.33 | 0.76 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 8.15 | 8.30 | 8.25 | -0.80 | -8.84% | 194 | 523 | 0.32 | 0.64 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 5.25 | 5.35 | 5.30 | -1.18 | -18.21% | 473 | 825 | 0.31 | 0.50 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 3.05 | 3.20 | 3.15 | -1.25 | -28.41% | 1,201 | 1,072 | 0.30 | 0.35 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 1.61 | 1.70 | 1.65 | -1.20 | -42.11% | 547 | 928 | 0.29 | 0.23 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.78 | 0.86 | 0.81 | -0.99 | -55.00% | 873 | 1,982 | 0.28 | 0.14 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.40 | 0.45 | 0.43 | -0.67 | -60.91% | 744 | 828 | 0.29 | 0.09 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.24 | 0.26 | 0.25 | -0.43 | -63.24% | 361 | 257 | 0.30 | 0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.13 | 0.17 | 0.15 | -0.28 | -65.12% | 84 | 196 | 0.32 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.11 | 0.13 | 0.11 | -0.23 | -67.65% | 260 | 220 | 0.34 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 4 | 16 | 0.36 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 0.08 | 0.07 | -0.11 | -61.12% | 615 | 5 | 0.38 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 0.04 | 0.07 | 0.10 | % | 1 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 220.00 | 0.03 | 0.06 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 225.00 | 0.02 | 0.05 | 0.05 | % | 1,502 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 230.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 9 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 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 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 0.01 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.02 | 0.06 | 0.05 | -0.02 | -28.58% | 9 | 73 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.04 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 0.06 | 0.10 | 0.07 | -0.08 | -53.34% | 200 | 31 | 0.63 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 0.09 | 0.13 | 0.11 | -0.12 | -52.18% | 3 | 357 | 0.59 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 0.14 | 0.17 | 0.14 | -0.17 | -54.84% | 17 | 3,099 | 0.55 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 0.18 | 0.22 | 0.19 | -0.20 | -51.29% | 14 | 84 | 0.51 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.25 | 0.29 | 0.29 | -0.31 | -51.67% | 267 | 214 | 0.47 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.37 | 0.41 | 0.37 | -0.53 | -58.89% | 26 | 298 | 0.44 | -0.05 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.54 | 0.60 | 0.60 | -0.94 | -61.04% | 42 | 286 | 0.40 | -0.07 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.86 | 0.92 | 0.92 | -1.27 | -58.00% | 204 | 244 | 0.38 | -0.10 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 1.41 | 1.47 | 1.42 | -1.93 | -57.62% | 369 | 459 | 0.35 | -0.16 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 2.31 | 2.39 | 2.33 | -2.62 | -52.93% | 386 | 592 | 0.34 | -0.24 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 3.75 | 3.85 | 3.80 | -3.10 | -44.93% | 878 | 178 | 0.32 | -0.36 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 5.85 | 6.00 | 5.95 | -3.55 | -37.37% | 124 | 163 | 0.31 | -0.50 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 8.65 | 8.90 | 8.62 | -4.06 | -32.02% | 47 | 219 | 0.30 | -0.65 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 12.00 | 12.90 | 12.50 | -3.15 | -20.13% | 91 | 16 | 0.30 | -0.77 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 16.10 | 16.80 | 16.55 | -6.47 | -28.11% | 7 | 16 | 0.27 | -0.86 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 19.40 | 22.35 | 24.95 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.91 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 24.95 | 27.15 | 29.70 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.94 | 0.01 | -0.03 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 29.40 | 32.00 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 200.00 | 34.40 | 37.10 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 205.00 | 39.35 | 42.05 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 210.00 | 44.35 | 47.10 | 42.60 | % | 2 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 215.00 | 49.35 | 52.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 220.00 | 54.35 | 57.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 225.00 | 59.95 | 62.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 64.50 | 67.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |