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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 86.20 | 88.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 80.00 | 82.15 | 83.25 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 85.00 | 76.30 | 78.30 | 77.60 | +3.00 | +4.03% | 4 | 52 | 0.71 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 72.25 | 73.40 | 62.66 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 67.35 | 68.55 | 51.85 | 0.00 | 0.00% | 0 | 57 | 0.63 | 0.99 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 62.60 | 64.15 | 62.60 | +14.30 | +29.61% | 3 | 79 | 0.57 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 57.45 | 59.00 | 51.87 | 0.00 | 0.00% | 0 | 129 | 0.56 | 0.98 | 0.00 | -0.02 | 4/11/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 52.60 | 54.10 | 39.30 | 0.00 | 0.00% | 0 | 202 | 0.41 | 0.97 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 47.70 | 49.05 | 44.25 | 0.00 | 0.00% | 0 | 513 | 0.38 | 0.96 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 42.90 | 44.65 | 44.00 | +4.65 | +11.82% | 14 | 488 | 0.39 | 0.94 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 38.80 | 39.80 | 34.54 | 0.00 | 0.00% | 0 | 77 | 0.40 | 0.93 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 34.20 | 34.65 | 34.31 | +2.18 | +6.79% | 14 | 362 | 0.36 | 0.90 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 29.30 | 30.05 | 32.40 | +4.53 | +16.26% | 1 | 197 | 0.36 | 0.88 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 23.80 | 25.95 | 25.60 | +2.10 | +8.94% | 3 | 259 | 0.34 | 0.84 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 20.80 | 21.65 | 21.28 | +1.28 | +6.40% | 176 | 904 | 0.31 | 0.80 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 16.65 | 17.90 | 17.84 | +0.74 | +4.33% | 364 | 863 | 0.32 | 0.74 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 13.65 | 14.40 | 14.30 | +0.32 | +2.29% | 706 | 1,484 | 0.30 | 0.67 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 11.05 | 11.20 | 11.17 | -0.02 | -0.18% | 1,562 | 5,310 | 0.30 | 0.59 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 8.40 | 8.55 | 8.50 | -0.25 | -2.86% | 1,044 | 2,110 | 0.29 | 0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 6.15 | 6.30 | 6.30 | -0.45 | -6.67% | 1,924 | 8,038 | 0.29 | 0.41 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 4.35 | 4.50 | 4.41 | -0.64 | -12.68% | 1,249 | 5,228 | 0.28 | 0.33 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 3.00 | 3.10 | 3.05 | -0.60 | -16.44% | 950 | 5,484 | 0.28 | 0.25 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 2.02 | 2.09 | 2.04 | -0.60 | -22.73% | 782 | 3,296 | 0.27 | 0.19 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 1.35 | 1.40 | 1.38 | -0.52 | -27.37% | 402 | 7,126 | 0.27 | 0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 0.90 | 0.95 | 0.91 | -0.39 | -30.00% | 1,062 | 2,609 | 0.27 | 0.10 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 0.63 | 0.64 | 0.64 | -0.35 | -35.36% | 12,362 | 16,505 | 0.27 | 0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 205.00 | 0.44 | 0.47 | 0.45 | -0.25 | -35.72% | 5,515 | 12,127 | 0.28 | 0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 0.34 | 0.36 | 0.33 | -0.19 | -36.54% | 657 | 4,917 | 0.29 | 0.05 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 215.00 | 0.24 | 0.29 | 0.32 | -0.08 | -20.00% | 19 | 1,259 | 0.29 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 220.00 | 0.19 | 0.23 | 0.20 | -0.12 | -37.50% | 65 | 1,190 | 0.30 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 225.00 | 0.15 | 0.19 | 0.19 | -0.07 | -26.93% | 7 | 937 | 0.31 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 230.00 | 0.12 | 0.16 | 0.14 | -0.05 | -26.32% | 74 | 4,429 | 0.32 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 235.00 | 0.10 | 0.14 | 0.24 | +0.10 | +71.43% | 15 | 1,560 | 0.33 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 240.00 | 0.10 | 0.12 | 0.10 | -0.05 | -33.34% | 2 | 3,762 | 0.34 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 245.00 | 0.07 | 0.11 | 0.11 | +0.01 | +10.00% | 5 | 190 | 0.35 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 250.00 | 0.07 | 0.09 | 0.07 | -0.05 | -41.67% | 18 | 1,441 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 255.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 698 | 0.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 260.00 | 0.04 | 0.08 | 0.06 | -0.02 | -25.00% | 1 | 703 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 270.00 | 0.03 | 0.46 | 0.05 | -0.01 | -16.67% | 25 | 345 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 280.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 172 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 290.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 639 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,313 | 0.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 308 | 0.53 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 504 | 0.55 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 0.03 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 484 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.04 | 0.08 | 0.05 | -0.03 | -37.50% | 6 | 78 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 0.07 | 0.30 | 0.09 | -0.02 | -18.19% | 2 | 25 | 0.62 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 0.09 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 255 | 0.59 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 0.12 | 0.36 | 0.11 | -0.09 | -45.00% | 1 | 208 | 0.56 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 0.17 | 0.41 | 0.17 | -0.33 | -66.00% | 3 | 123 | 0.54 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 0.22 | 0.33 | 0.22 | -0.09 | -29.04% | 4 | 57 | 0.51 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 0.29 | 0.33 | 0.30 | -0.11 | -26.83% | 13 | 268 | 0.48 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 0.38 | 0.61 | 0.39 | -0.14 | -26.42% | 227 | 1,230 | 0.46 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 0.47 | 0.52 | 0.52 | -0.22 | -29.73% | 99 | 4,597 | 0.43 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 0.64 | 0.68 | 0.65 | -0.33 | -33.68% | 28 | 3,187 | 0.41 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 0.85 | 0.90 | 0.88 | -0.45 | -33.84% | 139 | 4,387 | 0.39 | -0.07 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 1.16 | 1.20 | 1.18 | -0.78 | -39.80% | 39 | 3,525 | 0.37 | -0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 1.61 | 1.65 | 1.69 | -0.91 | -35.00% | 96 | 3,193 | 0.36 | -0.12 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 2.24 | 2.30 | 2.30 | -1.21 | -34.48% | 387 | 6,100 | 0.34 | -0.16 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 3.10 | 3.15 | 3.13 | -1.67 | -34.80% | 685 | 5,078 | 0.33 | -0.20 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 4.25 | 4.35 | 4.34 | -2.06 | -32.19% | 327 | 7,951 | 0.32 | -0.26 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 5.75 | 5.90 | 5.79 | -2.31 | -28.52% | 227 | 3,614 | 0.31 | -0.33 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 7.65 | 7.80 | 7.74 | -2.66 | -25.58% | 334 | 6,572 | 0.30 | -0.41 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 9.00 | 10.20 | 10.15 | -2.80 | -21.63% | 483 | 3,923 | 0.30 | -0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 11.55 | 13.00 | 12.75 | -3.63 | -22.17% | 166 | 4,163 | 0.29 | -0.59 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 15.05 | 16.45 | 16.40 | -2.86 | -14.85% | 58 | 1,803 | 0.26 | -0.67 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 19.60 | 20.65 | 19.70 | -3.80 | -16.17% | 26 | 3,701 | 0.29 | -0.75 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 23.35 | 24.20 | 23.80 | -3.84 | -13.90% | 7 | 1,872 | 0.27 | -0.81 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 28.00 | 29.30 | 27.65 | -3.75 | -11.95% | 40 | 2,815 | 0.28 | -0.86 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 32.80 | 34.00 | 32.20 | -15.23 | -32.11% | 10 | 814 | 0.31 | -0.90 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 36.90 | 39.30 | 38.24 | -9.81 | -20.42% | 36 | 148 | 0.33 | -0.92 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 205.00 | 41.40 | 44.25 | 53.20 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.94 | 0.01 | -0.02 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 46.85 | 48.95 | 55.04 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.95 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 215.00 | 52.00 | 54.05 | 46.56 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.01 | 3/26/2025 | 4/25/2025 3:59:47 PM EST |
| 220.00 | 57.60 | 58.40 | 54.64 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 3/14/2025 | 4/25/2025 3:59:47 PM EST |
| 225.00 | 62.05 | 64.15 | 54.45 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 4/25/2025 3:59:47 PM EST |
| 230.00 | 66.95 | 69.00 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/18/2025 | 4/25/2025 3:59:47 PM EST |
| 235.00 | 71.80 | 74.10 | 35.95 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:47 PM EST |
| 240.00 | 77.05 | 78.95 | 46.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 4/25/2025 3:59:47 PM EST |
| 245.00 | 81.90 | 84.25 | 65.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:47 PM EST |
| 250.00 | 86.75 | 89.20 | 84.78 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:47 PM EST |
| 255.00 | 92.60 | 94.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 260.00 | 96.85 | 99.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 106.85 | 109.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 280.00 | 116.85 | 119.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 290.00 | 126.95 | 129.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 300.00 | 136.80 | 139.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 310.00 | 147.00 | 149.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 320.00 | 156.75 | 159.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 330.00 | 167.00 | 169.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 340.00 | 176.70 | 179.10 | 176.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:47 PM EST |
| 350.00 | 186.80 | 188.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 360.00 | 196.85 | 198.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 370.00 | 207.10 | 209.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 380.00 | 217.05 | 219.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |