Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $155.92 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 60.85 | 61.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 100.00 | 55.85 | 56.40 | 69.40 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 50.85 | 51.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 110.00 | 45.95 | 46.45 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 115.00 | 40.85 | 41.45 | 53.94 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:52 PM EST |
| 120.00 | 35.85 | 36.45 | 43.70 | 0.00 | 0.00% | 0 | 16 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 125.00 | 31.05 | 31.45 | 30.90 | -11.10 | -26.43% | 1 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 130.00 | 25.90 | 26.45 | 23.30 | -20.09 | -46.31% | 2 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 135.00 | 21.10 | 21.35 | 18.30 | -13.40 | -42.28% | 2 | 10 | 0.80 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 140.00 | 16.15 | 16.40 | 15.60 | -3.61 | -18.80% | 22 | 75 | 0.44 | 0.97 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 141.00 | 15.20 | 15.40 | 15.84 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.96 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 142.00 | 14.20 | 14.45 | 13.45 | -14.45 | -51.80% | 9 | 1 | 0.50 | 0.95 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 143.00 | 13.25 | 13.45 | 12.75 | % | 1 | 0 | 0.52 | 0.94 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 144.00 | 12.30 | 12.50 | 9.67 | -12.88 | -57.12% | 5 | 3 | 0.50 | 0.93 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 145.00 | 11.35 | 11.50 | 11.50 | -0.85 | -6.89% | 30 | 20 | 0.49 | 0.92 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 146.00 | 10.40 | 10.60 | 7.55 | -3.25 | -30.10% | 8 | 18 | 0.49 | 0.90 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 147.00 | 9.45 | 9.70 | 7.20 | -2.70 | -27.28% | 4 | 11 | 0.48 | 0.88 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 148.00 | 8.60 | 8.80 | 8.75 | -1.58 | -15.30% | 25 | 38 | 0.44 | 0.86 | 0.03 | -0.23 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 149.00 | 7.75 | 7.90 | 5.55 | -3.45 | -38.34% | 26 | 49 | 0.46 | 0.84 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 150.00 | 6.90 | 7.05 | 7.00 | -0.15 | -2.10% | 272 | 450 | 0.45 | 0.80 | 0.04 | -0.27 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 152.50 | 5.00 | 5.10 | 5.11 | -0.28 | -5.20% | 862 | 201 | 0.43 | 0.70 | 0.05 | -0.31 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 155.00 | 3.35 | 3.45 | 3.50 | -0.14 | -3.85% | 4,839 | 976 | 0.42 | 0.57 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 157.50 | 2.09 | 2.12 | 2.09 | -0.28 | -11.82% | 4,561 | 1,293 | 0.40 | 0.42 | 0.06 | -0.33 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 160.00 | 1.16 | 1.18 | 1.18 | -0.24 | -16.91% | 5,756 | 2,403 | 0.39 | 0.27 | 0.05 | -0.28 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 162.50 | 0.58 | 0.60 | 0.60 | -0.18 | -23.08% | 3,205 | 1,973 | 0.39 | 0.16 | 0.04 | -0.20 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 165.00 | 0.26 | 0.28 | 0.27 | -0.15 | -35.72% | 3,452 | 3,477 | 0.38 | 0.09 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 167.50 | 0.11 | 0.12 | 0.11 | -0.12 | -52.18% | 2,316 | 3,643 | 0.39 | 0.05 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 170.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 7,352 | 2,624 | 0.40 | 0.02 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 172.50 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 377 | 2,519 | 0.43 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 175.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 623 | 3,638 | 0.46 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 177.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 339 | 3,017 | 0.51 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 405 | 3,262 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 182.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 258 | 665 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 185.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 509 | 1,399 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 187.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 1,308 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 78 | 2,892 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 883 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 479 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 151 | 1,030 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 476 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 215.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 71 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 225.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:52 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 240.00 | 0.00 | 0.02 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 245.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:52 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 255.00 | 0.00 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 260.00 | 0.00 | 0.02 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 265.00 | 0.00 | 0.02 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 270.00 | 0.00 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 105.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 221 | 34 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 90 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 205 | 1,425 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 135.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 378 | 207 | 0.64 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 140.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 307 | 909 | 0.56 | -0.03 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 141.00 | 0.12 | 0.14 | 0.12 | -0.01 | -7.70% | 134 | 316 | 0.54 | -0.04 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 142.00 | 0.15 | 0.17 | 0.15 | -0.04 | -21.06% | 56 | 53 | 0.53 | -0.05 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 143.00 | 0.18 | 0.20 | 0.19 | -0.07 | -26.93% | 1,830 | 134 | 0.51 | -0.06 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 144.00 | 0.22 | 0.24 | 0.22 | -0.06 | -21.43% | 162 | 48 | 0.51 | -0.07 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 145.00 | 0.27 | 0.29 | 0.28 | -0.06 | -17.65% | 680 | 501 | 0.49 | -0.08 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 146.00 | 0.34 | 0.36 | 0.34 | -0.10 | -22.73% | 707 | 207 | 0.48 | -0.10 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 147.00 | 0.42 | 0.44 | 0.41 | -0.14 | -25.46% | 1,845 | 361 | 0.47 | -0.12 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 148.00 | 0.52 | 0.54 | 0.56 | -0.09 | -13.85% | 763 | 218 | 0.46 | -0.14 | 0.03 | -0.23 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 149.00 | 0.65 | 0.67 | 0.65 | -0.17 | -20.74% | 842 | 341 | 0.46 | -0.16 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 150.00 | 0.81 | 0.83 | 0.79 | -0.23 | -22.55% | 4,301 | 1,350 | 0.45 | -0.20 | 0.04 | -0.27 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 152.50 | 1.37 | 1.39 | 1.38 | -0.19 | -12.11% | 1,656 | 657 | 0.43 | -0.30 | 0.05 | -0.31 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 155.00 | 2.21 | 2.25 | 2.22 | -0.28 | -11.20% | 1,345 | 1,550 | 0.42 | -0.43 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 157.50 | 3.40 | 3.45 | 3.45 | -0.20 | -5.48% | 396 | 1,048 | 0.41 | -0.58 | 0.06 | -0.33 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 160.00 | 4.95 | 5.05 | 4.90 | -0.30 | -5.77% | 866 | 3,126 | 0.39 | -0.73 | 0.05 | -0.28 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 162.50 | 6.85 | 7.05 | 6.88 | -0.57 | -7.66% | 260 | 1,534 | 0.39 | -0.84 | 0.04 | -0.20 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 165.00 | 9.05 | 9.25 | 9.50 | +0.33 | +3.60% | 294 | 4,396 | 0.38 | -0.91 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 167.50 | 11.40 | 11.60 | 11.45 | -0.04 | -0.35% | 76 | 745 | 0.45 | -0.95 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 170.00 | 13.85 | 14.05 | 14.16 | +0.12 | +0.86% | 159 | 1,444 | 0.49 | -0.98 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 172.50 | 16.35 | 16.55 | 16.70 | +0.18 | +1.09% | 22 | 222 | 0.55 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 175.00 | 18.85 | 19.05 | 20.02 | +0.54 | +2.78% | 15 | 140 | 0.61 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 177.50 | 21.35 | 21.55 | 21.60 | +8.69 | +67.32% | 8 | 5 | 0.68 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 180.00 | 23.85 | 24.05 | 24.60 | +0.70 | +2.93% | 3 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 182.50 | 26.15 | 26.65 | 13.32 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 185.00 | 28.65 | 29.25 | 28.07 | 0.00 | 0.00% | 0 | 4 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 187.50 | 31.15 | 31.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 190.00 | 33.70 | 34.20 | 34.20 | +14.95 | +77.67% | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 192.50 | 36.20 | 36.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 195.00 | 38.65 | 39.15 | 30.25 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 200.00 | 43.75 | 44.25 | 44.25 | +12.30 | +38.50% | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 205.00 | 48.65 | 49.25 | 25.08 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 53.75 | 54.15 | 54.20 | +20.30 | +59.89% | 1 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 215.00 | 58.65 | 59.25 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 220.00 | 63.70 | 64.10 | 64.20 | % | 1 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 225.00 | 68.65 | 69.25 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 73.70 | 74.25 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 235.00 | 78.65 | 79.25 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 240.00 | 83.65 | 84.25 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 245.00 | 88.65 | 89.25 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 250.00 | 93.65 | 94.25 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 255.00 | 98.65 | 99.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 260.00 | 103.65 | 104.25 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 265.00 | 108.65 | 109.25 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 270.00 | 113.70 | 114.25 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |