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 | 83.25 | 86.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 85.00 | 78.25 | 81.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 73.35 | 76.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 68.35 | 71.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 100.00 | 63.40 | 66.20 | 61.20 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 58.40 | 61.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 110.00 | 53.45 | 56.25 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 115.00 | 48.50 | 51.15 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 120.00 | 43.55 | 46.35 | 34.00 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.98 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 38.65 | 41.30 | 36.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.97 | 0.00 | -0.04 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 33.70 | 36.60 | 32.05 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.95 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 29.20 | 31.60 | 26.24 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.92 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 24.80 | 25.65 | 25.01 | +3.75 | +17.64% | 2 | 8 | 0.38 | 0.89 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 20.45 | 20.95 | 20.23 | +1.40 | +7.44% | 2 | 65 | 0.37 | 0.85 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 15.15 | 16.55 | 16.14 | +1.02 | +6.75% | 6 | 166 | 0.35 | 0.80 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 11.25 | 12.95 | 12.20 | +0.40 | +3.39% | 27 | 90 | 0.31 | 0.73 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 8.70 | 8.90 | 8.80 | -0.70 | -7.37% | 310 | 347 | 0.31 | 0.63 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 5.85 | 5.95 | 5.85 | -1.04 | -15.10% | 872 | 547 | 0.30 | 0.51 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 3.60 | 3.70 | 3.72 | -1.08 | -22.50% | 763 | 377 | 0.29 | 0.39 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 2.03 | 2.13 | 2.05 | -1.11 | -35.13% | 4,401 | 378 | 0.28 | 0.28 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 1.09 | 1.15 | 1.12 | -0.93 | -45.37% | 1,044 | 1,483 | 0.28 | 0.19 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.57 | 0.63 | 0.63 | -0.67 | -51.54% | 256 | 400 | 0.28 | 0.13 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.34 | 0.37 | 0.35 | -0.50 | -58.83% | 505 | 815 | 0.29 | 0.08 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.20 | 0.24 | 0.25 | -0.31 | -55.36% | 141 | 138 | 0.30 | 0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.15 | 0.17 | 0.17 | -0.22 | -56.41% | 745 | 1,099 | 0.32 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 0.10 | 0.14 | 0.14 | +0.02 | +16.67% | 68 | 3 | 0.34 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.07 | 0.11 | 0.16 | +0.04 | +33.34% | 2 | 3 | 0.36 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 0.06 | 0.09 | 0.12 | -0.05 | -29.42% | 172 | 100 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.04 | 0.08 | 0.09 | 0.00 | 0.00% | 1 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 0.03 | 0.07 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 0.03 | 0.06 | 0.03 | -0.10 | -76.93% | 423 | 6 | 0.42 | 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 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.04 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 0.01 | 0.06 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 0.02 | 0.07 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.04 | 0.08 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.06 | 0.10 | 0.11 | -0.04 | -26.67% | 1 | 9 | 0.62 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 0.09 | 0.13 | 0.11 | -0.19 | -63.34% | 13 | 55 | 0.59 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 0.13 | 0.17 | 0.15 | -0.11 | -42.31% | 27 | 79 | 0.55 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 0.17 | 0.21 | 0.20 | -0.15 | -42.86% | 8 | 263 | 0.51 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 0.24 | 0.28 | 0.27 | -0.26 | -49.06% | 42 | 42 | 0.48 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.32 | 0.36 | 0.36 | -0.39 | -52.00% | 87 | 281 | 0.44 | -0.05 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.46 | 0.51 | 0.49 | -0.62 | -55.86% | 158 | 332 | 0.41 | -0.08 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.69 | 0.73 | 0.72 | -0.98 | -57.65% | 99 | 218 | 0.38 | -0.11 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 1.09 | 1.16 | 1.15 | -1.35 | -54.00% | 241 | 178 | 0.36 | -0.15 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 1.73 | 1.80 | 1.75 | -1.94 | -52.58% | 425 | 186 | 0.34 | -0.20 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 2.73 | 2.83 | 2.76 | -2.54 | -47.93% | 165 | 174 | 0.33 | -0.27 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 4.20 | 4.35 | 4.25 | -3.05 | -41.79% | 115 | 263 | 0.31 | -0.37 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 6.30 | 6.45 | 6.38 | -3.31 | -34.16% | 172 | 81 | 0.30 | -0.49 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 9.05 | 9.30 | 9.75 | -2.91 | -22.99% | 36 | 43 | 0.29 | -0.61 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 12.40 | 13.70 | 12.88 | -3.20 | -19.90% | 6 | 26 | 0.30 | -0.72 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 16.50 | 17.40 | 14.90 | -5.85 | -28.20% | 4 | 23 | 0.29 | -0.81 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 20.60 | 21.80 | 20.00 | -5.23 | -20.73% | 4 | 6 | 0.32 | -0.87 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 25.20 | 28.15 | 25.51 | -10.24 | -28.65% | 60 | 44 | 0.35 | -0.92 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 30.15 | 33.15 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 200.00 | 35.10 | 38.10 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 205.00 | 40.10 | 43.10 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 210.00 | 45.10 | 48.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 215.00 | 50.15 | 53.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 220.00 | 55.15 | 58.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 225.00 | 60.30 | 63.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 230.00 | 65.15 | 68.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |