Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $168.21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.35 | 94.90 | 92.23 | 0.00 | 0.00% | 0 | 8 | 3.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 85.00 | 88.25 | 89.80 | 87.29 | 0.00 | 0.00% | 0 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 90.00 | 82.10 | 84.15 | 82.48 | 0.00 | 0.00% | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:01 PM EST |
| 95.00 | 77.50 | 80.10 | 79.11 | +1.60 | +2.07% | 1 | 5 | 3.14 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 100.00 | 72.30 | 75.05 | 66.99 | 0.00 | 0.00% | 0 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:01 PM EST |
| 105.00 | 67.95 | 69.25 | 64.23 | 0.00 | 0.00% | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 110.00 | 63.25 | 64.10 | 62.17 | 0.00 | 0.00% | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 115.00 | 58.35 | 60.00 | 58.70 | +1.51 | +2.64% | 2 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 120.00 | 52.50 | 54.30 | 52.50 | +0.26 | +0.50% | 25 | 32 | 2.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 125.00 | 47.05 | 49.35 | 48.71 | +4.60 | +10.43% | 29 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 130.00 | 43.00 | 44.85 | 43.35 | 0.00 | 0.00% | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:01 PM EST |
| 135.00 | 38.40 | 39.30 | 33.90 | 0.00 | 0.00% | 0 | 40 | 1.61 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 140.00 | 33.25 | 34.25 | 32.18 | +4.55 | +16.47% | 4 | 47 | 1.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 144.00 | 28.75 | 30.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 145.00 | 27.50 | 29.75 | 28.73 | +4.70 | +19.56% | 6 | 146 | 1.25 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 146.00 | 26.10 | 28.50 | 20.95 | 0.00 | 0.00% | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 147.00 | 26.30 | 27.25 | 26.70 | +3.85 | +16.85% | 1 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 148.00 | 24.85 | 27.30 | 26.39 | +6.58 | +33.22% | 1 | 18 | 0.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 149.00 | 24.35 | 26.10 | 23.40 | +2.50 | +11.97% | 8 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 150.00 | 22.00 | 24.70 | 23.64 | +4.89 | +26.08% | 36 | 537 | 0.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 152.50 | 20.05 | 22.80 | 21.35 | +4.50 | +26.71% | 12 | 19 | 0.98 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 155.00 | 18.40 | 19.40 | 18.65 | +3.90 | +26.45% | 147 | 490 | 0.77 | 0.98 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 157.50 | 14.50 | 16.60 | 16.30 | +3.60 | +28.35% | 83 | 36 | 0.69 | 0.96 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 160.00 | 13.50 | 14.30 | 13.80 | +4.82 | +53.68% | 284 | 1,437 | 0.42 | 0.94 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 162.50 | 11.25 | 12.00 | 11.55 | +4.83 | +71.88% | 69 | 420 | 0.43 | 0.91 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 165.00 | 7.90 | 9.40 | 9.55 | +4.65 | +94.90% | 870 | 1,654 | 0.34 | 0.87 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 167.50 | 6.65 | 7.05 | 6.98 | +3.62 | +107.74% | 766 | 1,707 | 0.29 | 0.81 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 170.00 | 4.85 | 4.95 | 4.91 | +2.70 | +122.18% | 3,933 | 4,660 | 0.29 | 0.71 | 0.05 | -0.16 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 172.50 | 3.25 | 3.30 | 3.33 | +1.98 | +146.67% | 10,394 | 5,143 | 0.28 | 0.57 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 175.00 | 2.01 | 2.05 | 2.04 | +1.24 | +155.00% | 29,782 | 9,999 | 0.28 | 0.42 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 177.50 | 1.16 | 1.18 | 1.18 | +0.73 | +162.23% | 21,693 | 1,820 | 0.28 | 0.29 | 0.05 | -0.17 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 180.00 | 0.63 | 0.65 | 0.65 | +0.39 | +150.00% | 22,741 | 7,904 | 0.28 | 0.19 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 182.50 | 0.33 | 0.35 | 0.35 | +0.20 | +133.34% | 2,614 | 3,232 | 0.29 | 0.12 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 185.00 | 0.18 | 0.19 | 0.18 | +0.09 | +100.00% | 3,635 | 2,763 | 0.29 | 0.07 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 187.50 | 0.10 | 0.11 | 0.10 | +0.04 | +66.67% | 829 | 397 | 0.31 | 0.04 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 190.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 1,136 | 1,937 | 0.32 | 0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 192.50 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 2,054 | 112 | 0.34 | 0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 195.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 618 | 1,664 | 0.36 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 197.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 159 | 1,242 | 0.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 229 | 1,293 | 0.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 205.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 13 | 1,817 | 0.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 688 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 478 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 466 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 265 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.84 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 216 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 575 | 1.13 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 427 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 164 | 579 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 62 | 566 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 130.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 49 | 6,307 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 135.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 14 | 830 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 140.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 47 | 2,731 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 144.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 60 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 145.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 554 | 2,689 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 146.00 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 103 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 147.00 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 3 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 148.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 11 | 47 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 149.00 | 0.05 | 0.07 | 0.05 | -0.07 | -58.34% | 5 | 1,344 | 0.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 150.00 | 0.06 | 0.07 | 0.06 | -0.09 | -60.00% | 161 | 1,974 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 152.50 | 0.07 | 0.08 | 0.09 | -0.08 | -47.06% | 156 | 689 | 0.46 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 155.00 | 0.09 | 0.10 | 0.08 | -0.20 | -71.43% | 2,748 | 3,105 | 0.42 | -0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 157.50 | 0.11 | 0.12 | 0.11 | -0.34 | -75.56% | 3,667 | 4,587 | 0.38 | -0.04 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 160.00 | 0.16 | 0.17 | 0.16 | -0.54 | -77.15% | 2,619 | 3,174 | 0.35 | -0.06 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 162.50 | 0.24 | 0.25 | 0.25 | -0.88 | -77.88% | 1,314 | 1,755 | 0.33 | -0.09 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 165.00 | 0.41 | 0.43 | 0.41 | -1.40 | -77.35% | 3,371 | 2,418 | 0.31 | -0.13 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 167.50 | 0.72 | 0.74 | 0.72 | -2.00 | -73.53% | 2,415 | 1,447 | 0.29 | -0.19 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 170.00 | 1.27 | 1.30 | 1.28 | -2.77 | -68.40% | 8,041 | 1,648 | 0.29 | -0.29 | 0.05 | -0.16 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 172.50 | 2.16 | 2.18 | 2.14 | -3.62 | -62.85% | 7,299 | 417 | 0.28 | -0.43 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 175.00 | 3.40 | 3.50 | 3.42 | -4.12 | -54.65% | 1,567 | 487 | 0.28 | -0.58 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 177.50 | 5.05 | 5.15 | 4.95 | -3.45 | -41.08% | 187 | 39 | 0.28 | -0.71 | 0.05 | -0.17 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 180.00 | 6.75 | 7.50 | 7.10 | -3.30 | -31.74% | 110 | 112 | 0.29 | -0.81 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 182.50 | 8.70 | 10.45 | 8.90 | -3.70 | -29.37% | 18 | 51 | 0.47 | -0.88 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 185.00 | 10.60 | 13.15 | 11.30 | -6.80 | -37.57% | 52 | 103 | 0.50 | -0.93 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 187.50 | 12.00 | 16.10 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.04 | 6/6/2025 4:00:01 PM EST | |||
| 190.00 | 15.65 | 17.50 | 16.50 | -5.90 | -26.34% | 7 | 39 | 0.73 | -0.98 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 192.50 | 17.40 | 20.40 | 21.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.99 | 0.00 | -0.02 | 5/29/2025 | 6/6/2025 4:00:01 PM EST |
| 195.00 | 20.70 | 23.20 | 27.00 | 0.00 | 0.00% | 0 | 9 | 0.83 | -1.00 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 197.50 | 23.65 | 24.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 200.00 | 25.60 | 27.30 | 26.55 | -6.05 | -18.56% | 3 | 5 | 0.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 205.00 | 30.05 | 32.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 210.00 | 35.40 | 38.00 | 45.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:01 PM EST |
| 215.00 | 40.55 | 42.15 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 220.00 | 45.80 | 47.15 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:01 PM EST |
| 225.00 | 50.55 | 51.85 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 230.00 | 55.10 | 57.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 235.00 | 61.20 | 61.80 | 65.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:01 PM EST |
| 240.00 | 66.10 | 67.65 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 245.00 | 70.95 | 72.75 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST |