Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $169.81 as of 6/6/2025 3:27:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.10 | 91.95 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 90.00 | 83.10 | 86.95 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 95.00 | 78.10 | 81.95 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 100.00 | 73.10 | 76.95 | 75.23 | +1.13 | +1.53% | 1 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 105.00 | 68.10 | 71.95 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 110.00 | 63.10 | 66.95 | 61.60 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 115.00 | 58.10 | 61.95 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 120.00 | 53.10 | 56.95 | 48.18 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 125.00 | 48.10 | 51.95 | 50.00 | +5.50 | +12.36% | 1 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 130.00 | 43.10 | 46.95 | 44.90 | +6.90 | +18.16% | 1 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 135.00 | 38.10 | 41.95 | 35.90 | 0.00 | 0.00% | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |
| 140.00 | 34.10 | 35.45 | 29.56 | 0.00 | 0.00% | 0 | 104 | 1.46 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 145.00 | 29.10 | 30.50 | 26.55 | 0.00 | 0.00% | 0 | 125 | 1.31 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 146.00 | 27.10 | 30.95 | 24.35 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 147.00 | 26.10 | 29.95 | 24.75 | 0.00 | 0.00% | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 148.00 | 25.10 | 28.95 | 25.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 149.00 | 24.10 | 27.95 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 24.80 | 25.35 | 24.82 | +4.71 | +23.43% | 75 | 245 | 1.06 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 152.50 | 21.75 | 24.45 | 21.66 | % | 2 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 155.00 | 19.70 | 20.55 | 19.48 | +3.00 | +18.21% | 11 | 433 | 0.95 | 0.98 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 157.50 | 16.45 | 18.95 | 16.30 | +3.18 | +24.24% | 6 | 3 | 0.74 | 0.97 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 14.90 | 15.35 | 15.05 | +4.50 | +42.66% | 855 | 1,064 | 0.73 | 0.95 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 162.50 | 11.90 | 12.75 | 12.44 | +4.07 | +48.63% | 33 | 99 | 0.70 | 0.93 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 165.00 | 10.10 | 10.30 | 10.25 | +3.80 | +58.92% | 302 | 874 | 0.38 | 0.91 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 167.50 | 7.60 | 8.05 | 8.30 | +3.95 | +90.81% | 576 | 1,132 | 0.33 | 0.86 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 170.00 | 5.75 | 5.85 | 5.85 | +2.94 | +101.04% | 2,121 | 3,297 | 0.28 | 0.77 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 172.50 | 4.00 | 4.05 | 4.04 | +2.19 | +118.38% | 3,303 | 3,513 | 0.28 | 0.65 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 2.57 | 2.59 | 2.59 | +1.46 | +129.21% | 8,619 | 3,504 | 0.27 | 0.50 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 177.50 | 1.53 | 1.55 | 1.54 | +0.90 | +140.63% | 7,452 | 1,578 | 0.27 | 0.35 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 0.85 | 0.86 | 0.86 | +0.50 | +138.89% | 11,496 | 7,046 | 0.27 | 0.23 | 0.05 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 182.50 | 0.45 | 0.47 | 0.47 | +0.27 | +135.00% | 2,146 | 804 | 0.28 | 0.14 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 0.23 | 0.25 | 0.25 | +0.11 | +78.58% | 5,505 | 2,998 | 0.29 | 0.08 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 187.50 | 0.12 | 0.14 | 0.14 | +0.06 | +75.00% | 760 | 462 | 0.29 | 0.05 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 190.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 743 | 1,944 | 0.31 | 0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 192.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 359 | 0.32 | 0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 0.03 | 0.04 | 0.05 | +0.03 | +150.00% | 71 | 670 | 0.34 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 197.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 33 | 14 | 0.36 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 336 | 535 | 0.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 1,343 | 0.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,232 | 0.47 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 282 | 0.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,003 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,001 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 100 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 91 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 259 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 611 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 54 | 728 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 69 | 903 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 140.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,010 | 917 | 0.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 145.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 139 | 623 | 0.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 146.00 | 0.04 | 0.05 | 0.05 | -0.07 | -58.34% | 36 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 147.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 52 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 148.00 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 46 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 149.00 | 0.05 | 0.07 | 0.06 | -0.07 | -53.85% | 34 | 66 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 0.06 | 0.07 | 0.07 | -0.07 | -50.00% | 349 | 811 | 0.52 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 152.50 | 0.07 | 0.08 | 0.08 | -0.11 | -57.90% | 65 | 122 | 0.48 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 155.00 | 0.09 | 0.10 | 0.10 | -0.11 | -52.39% | 294 | 966 | 0.45 | -0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 157.50 | 0.10 | 0.12 | 0.11 | -0.23 | -67.65% | 76 | 346 | 0.40 | -0.03 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 0.13 | 0.14 | 0.14 | -0.37 | -72.55% | 623 | 2,067 | 0.36 | -0.05 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 162.50 | 0.20 | 0.21 | 0.20 | -0.59 | -74.69% | 221 | 1,467 | 0.34 | -0.07 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 165.00 | 0.31 | 0.33 | 0.32 | -0.99 | -75.58% | 3,576 | 1,319 | 0.32 | -0.09 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 167.50 | 0.54 | 0.56 | 0.54 | -1.54 | -74.04% | 1,179 | 960 | 0.30 | -0.14 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 170.00 | 0.96 | 0.97 | 0.96 | -2.19 | -69.53% | 4,571 | 1,379 | 0.29 | -0.23 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 172.50 | 1.66 | 1.68 | 1.66 | -2.48 | -59.91% | 4,462 | 316 | 0.28 | -0.35 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 2.72 | 2.76 | 2.72 | -3.25 | -54.44% | 2,985 | 430 | 0.27 | -0.50 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 177.50 | 4.15 | 4.25 | 4.22 | -2.63 | -38.40% | 111 | 55 | 0.27 | -0.65 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 6.00 | 6.10 | 5.82 | -4.94 | -45.92% | 174 | 89 | 0.28 | -0.77 | 0.05 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 182.50 | 7.95 | 8.60 | 9.09 | -4.91 | -35.08% | 1 | 23 | 0.43 | -0.86 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 9.05 | 10.65 | 10.20 | -5.15 | -33.55% | 2 | 6 | 0.50 | -0.92 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 187.50 | 10.80 | 14.60 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.06 | 6/6/2025 4:00:04 PM EST | |||
| 190.00 | 13.85 | 15.90 | 15.76 | -4.54 | -22.37% | 16 | 21 | 0.61 | -0.97 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 192.50 | 15.80 | 19.25 | 17.59 | % | 1 | 0 | 0.78 | -0.98 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 195.00 | 18.25 | 22.00 | 20.75 | -3.80 | -15.48% | 10 | 12 | 0.83 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 197.50 | 20.75 | 24.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 6/6/2025 4:00:04 PM EST | |||
| 200.00 | 23.25 | 26.30 | 25.00 | -2.87 | -10.30% | 72 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 28.50 | 32.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 210.00 | 33.35 | 37.05 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 215.00 | 38.25 | 42.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 220.00 | 43.25 | 47.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 225.00 | 48.25 | 52.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 230.00 | 53.25 | 57.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 235.00 | 58.25 | 62.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 240.00 | 63.25 | 67.05 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 245.00 | 68.25 | 72.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST |