Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $161.96 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 | 81.70 | 83.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 85.00 | 76.70 | 78.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 90.00 | 71.85 | 73.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 95.00 | 66.90 | 68.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 100.00 | 61.95 | 63.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 105.00 | 57.00 | 58.35 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 110.00 | 51.90 | 53.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 115.00 | 47.05 | 48.65 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 42.05 | 43.75 | 43.00 | % | 8,001 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 125.00 | 37.15 | 38.85 | 37.77 | % | 2 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 130.00 | 32.15 | 34.15 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 4/25/2025 3:59:47 PM EST | |||
| 135.00 | 27.60 | 29.30 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.06 | 4/25/2025 3:59:47 PM EST | |||
| 140.00 | 23.15 | 24.35 | 21.50 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.88 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 18.80 | 20.70 | 21.43 | % | 1 | 0 | 0.38 | 0.83 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 150.00 | 14.80 | 17.15 | 15.26 | +2.04 | +15.44% | 7 | 3 | 0.38 | 0.77 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 11.25 | 12.20 | 11.56 | +0.10 | +0.88% | 17 | 11 | 0.33 | 0.69 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 8.05 | 8.75 | 8.30 | -0.50 | -5.69% | 121 | 69 | 0.32 | 0.59 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 5.25 | 6.50 | 5.80 | -0.38 | -6.15% | 183 | 104 | 0.32 | 0.47 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 3.25 | 3.70 | 3.57 | -0.83 | -18.87% | 216 | 144 | 0.29 | 0.35 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 1.53 | 2.25 | 2.00 | -0.90 | -31.04% | 146 | 33 | 0.28 | 0.24 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 1.05 | 1.23 | 1.20 | -1.72 | -58.91% | 129 | 21 | 0.28 | 0.16 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 0.49 | 0.71 | 0.65 | -0.52 | -44.45% | 59 | 87 | 0.27 | 0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 0.38 | 0.49 | 0.40 | -0.33 | -45.21% | 108 | 6 | 0.29 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.35 | 0.37 | -0.14 | -27.46% | 18 | 6 | 0.27 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 0.01 | 1.10 | 0.18 | -0.25 | -58.14% | 115 | 8 | 0.42 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 205.00 | 0.00 | 1.10 | 0.26 | % | 1 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 210.00 | 0.00 | 2.20 | 0.25 | % | 15 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 215.00 | 0.00 | 2.18 | 0.15 | % | 10 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 220.00 | 0.00 | 2.16 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.51 | 0.03 | % | 2 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 235.00 | 0.00 | 0.63 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 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 | 2.48 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.16 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.19 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.23 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.27 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.34 | 0.54 | -0.09 | -14.29% | 8,000 | 5 | 0.77 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.83 | 0.38 | -0.29 | -43.29% | 4 | 3 | 0.45 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.60 | 0.47 | % | 3 | 0 | 0.56 | -0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 135.00 | 0.34 | 2.60 | 0.74 | -0.76 | -50.67% | 13 | 11 | 0.47 | -0.08 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.73 | 1.20 | -0.80 | -40.00% | 25 | 12 | 0.40 | -0.12 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 1.38 | 1.81 | 1.72 | -1.43 | -45.40% | 125 | 36 | 0.35 | -0.17 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 2.28 | 2.65 | 2.48 | -1.62 | -39.52% | 44 | 15 | 0.34 | -0.23 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 2.93 | 4.85 | 4.00 | -2.10 | -34.43% | 52 | 6 | 0.33 | -0.31 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 5.35 | 6.45 | 5.70 | -2.93 | -33.96% | 69 | 24 | 0.32 | -0.41 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 7.50 | 8.35 | 8.02 | -3.36 | -29.53% | 112 | 29 | 0.31 | -0.53 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 9.95 | 12.10 | 10.95 | -3.99 | -26.71% | 7 | 1 | 0.28 | -0.65 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 13.20 | 14.85 | 14.00 | -5.40 | -27.84% | 2 | 1 | 0.27 | -0.76 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 16.75 | 19.10 | 18.70 | -3.00 | -13.83% | 10 | 1 | 0.23 | -0.84 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 22.70 | 23.85 | 23.40 | % | 1 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 190.00 | 27.50 | 28.60 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 195.00 | 32.55 | 33.50 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 200.00 | 37.25 | 39.40 | 38.38 | % | 48 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 205.00 | 42.35 | 43.95 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 210.00 | 47.55 | 48.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 215.00 | 52.50 | 53.55 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 220.00 | 57.60 | 58.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 225.00 | 62.55 | 63.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 230.00 | 67.00 | 69.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 235.00 | 72.05 | 75.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 240.00 | 77.50 | 79.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 245.00 | 82.05 | 84.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |