Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $175.70 as of 6/13/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 93.70 | 95.65 | 91.20 | 0.00 | 0.00% | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 88.75 | 90.25 | 87.30 | 0.00 | 0.00% | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 84.05 | 85.35 | 80.75 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 95.00 | 78.90 | 80.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 74.10 | 75.90 | 70.94 | 0.00 | 0.00% | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 105.00 | 69.20 | 71.15 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 63.90 | 65.20 | 59.07 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 59.00 | 60.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 53.55 | 55.90 | 56.75 | +6.30 | +12.49% | 3 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 48.70 | 50.45 | 47.15 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 43.85 | 46.00 | 46.00 | +7.20 | +18.56% | 14 | 3 | 1.01 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 135.00 | 39.40 | 41.15 | 36.40 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.99 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 34.10 | 36.45 | 37.25 | 0.00 | 0.00% | 0 | 82 | 0.85 | 0.99 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 29.50 | 31.30 | 23.10 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.98 | 0.00 | -0.05 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 146.00 | 28.60 | 30.20 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 147.00 | 27.60 | 29.20 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 148.00 | 26.50 | 27.50 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 149.00 | 25.50 | 26.75 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 24.70 | 25.80 | 26.58 | -0.27 | -1.01% | 5 | 221 | 0.57 | 0.96 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 152.50 | 21.40 | 23.95 | 24.55 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.95 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 19.85 | 21.05 | 25.35 | 0.00 | 0.00% | 0 | 313 | 0.55 | 0.94 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 157.50 | 17.45 | 19.05 | 23.47 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.92 | 0.01 | -0.09 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 15.10 | 16.05 | 17.20 | +1.10 | +6.84% | 5 | 256 | 0.47 | 0.90 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 162.50 | 12.75 | 14.10 | 14.93 | +1.03 | +7.41% | 11 | 9 | 0.36 | 0.88 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 10.70 | 11.05 | 11.59 | +0.12 | +1.05% | 63 | 588 | 0.31 | 0.84 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 167.50 | 8.75 | 8.85 | 8.95 | -0.79 | -8.12% | 49 | 20 | 0.30 | 0.79 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 6.80 | 6.90 | 6.90 | -0.65 | -8.61% | 373 | 3,100 | 0.29 | 0.72 | 0.04 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 172.50 | 5.10 | 5.20 | 5.10 | -0.65 | -11.31% | 398 | 110 | 0.28 | 0.62 | 0.04 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 3.60 | 3.70 | 3.55 | -0.65 | -15.48% | 1,424 | 3,080 | 0.27 | 0.51 | 0.05 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 177.50 | 2.47 | 2.51 | 2.45 | -0.50 | -16.95% | 1,061 | 671 | 0.26 | 0.40 | 0.04 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 1.60 | 1.64 | 1.56 | -0.46 | -22.78% | 2,306 | 3,610 | 0.26 | 0.29 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 182.50 | 1.01 | 1.05 | 1.00 | -0.33 | -24.82% | 2,675 | 746 | 0.26 | 0.21 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 0.63 | 0.66 | 0.64 | -0.26 | -28.89% | 6,328 | 19,835 | 0.26 | 0.15 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 187.50 | 0.40 | 0.43 | 0.43 | -0.15 | -25.87% | 151 | 11,152 | 0.27 | 0.11 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 0.26 | 0.29 | 0.29 | -0.11 | -27.50% | 1,382 | 3,525 | 0.28 | 0.08 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 192.50 | 0.18 | 0.21 | 0.19 | -0.12 | -38.71% | 106 | 162 | 0.29 | 0.06 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 0.15 | 0.16 | 0.16 | -0.07 | -30.44% | 203 | 661 | 0.31 | 0.04 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 197.50 | 0.11 | 0.13 | 0.14 | -0.04 | -22.23% | 11 | 58 | 0.32 | 0.03 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 0.09 | 0.10 | 0.10 | -0.05 | -33.34% | 283 | 1,353 | 0.34 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 205.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 71 | 580 | 0.37 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 59 | 565 | 0.39 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 215.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 13 | 638 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 225.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 772 | 0.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 976 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 783 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 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 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 3,052 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 102 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 76 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 550 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 0.04 | 0.07 | 0.07 | +0.01 | +16.67% | 36 | 195 | 0.64 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 135.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 14 | 423 | 0.60 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 18 | 972 | 0.54 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 10 | 563 | 0.49 | -0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 146.00 | 0.15 | 0.17 | 0.13 | % | 90 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 147.00 | 0.16 | 0.18 | 0.14 | % | 205 | 0 | 0.47 | -0.03 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 148.00 | 0.17 | 0.19 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 149.00 | 0.18 | 0.20 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 0.20 | 0.22 | 0.20 | +0.01 | +5.27% | 266 | 993 | 0.44 | -0.04 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 152.50 | 0.24 | 0.26 | 0.22 | +0.01 | +4.77% | 2 | 6 | 0.42 | -0.05 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 0.29 | 0.31 | 0.31 | +0.03 | +10.72% | 74 | 1,500 | 0.39 | -0.06 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 157.50 | 0.37 | 0.40 | 0.40 | +0.07 | +21.22% | 156 | 44 | 0.37 | -0.08 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 0.48 | 0.51 | 0.51 | +0.10 | +24.39% | 206 | 1,761 | 0.35 | -0.10 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 162.50 | 0.65 | 0.69 | 0.69 | +0.13 | +23.22% | 37 | 87 | 0.33 | -0.12 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 0.91 | 0.95 | 0.96 | +0.14 | +17.08% | 373 | 2,342 | 0.31 | -0.16 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 167.50 | 1.30 | 1.34 | 1.36 | +0.25 | +22.53% | 283 | 363 | 0.30 | -0.21 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 1.85 | 1.90 | 1.95 | +0.34 | +21.12% | 1,891 | 1,375 | 0.29 | -0.28 | 0.04 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 172.50 | 2.62 | 2.67 | 2.65 | +0.24 | +9.96% | 808 | 678 | 0.28 | -0.38 | 0.04 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 3.65 | 3.75 | 3.80 | +0.55 | +16.93% | 747 | 2,506 | 0.27 | -0.49 | 0.05 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 177.50 | 4.95 | 5.05 | 5.00 | +0.80 | +19.05% | 277 | 230 | 0.26 | -0.60 | 0.04 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 6.60 | 6.70 | 6.20 | +0.15 | +2.48% | 40 | 268 | 0.26 | -0.71 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 182.50 | 8.50 | 8.65 | 8.23 | +0.51 | +6.61% | 14 | 120 | 0.26 | -0.79 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 10.50 | 10.95 | 10.25 | +0.50 | +5.13% | 35 | 118 | 0.27 | -0.85 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 187.50 | 12.05 | 13.40 | 11.97 | +2.22 | +22.77% | 58 | 15 | 0.36 | -0.89 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 15.25 | 16.15 | 13.76 | -0.44 | -3.10% | 74 | 67 | 0.37 | -0.92 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 192.50 | 17.15 | 18.40 | 16.32 | +2.12 | +14.93% | 57 | 1 | 0.39 | -0.94 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 20.05 | 21.60 | 18.77 | -0.70 | -3.60% | 62 | 44 | 0.52 | -0.96 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 197.50 | 22.00 | 23.50 | 18.47 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 24.50 | 25.85 | 25.81 | +2.76 | +11.98% | 1 | 2 | 0.56 | -0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 205.00 | 28.85 | 31.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 210.00 | 34.35 | 36.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 215.00 | 39.35 | 41.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 44.35 | 45.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 225.00 | 49.35 | 51.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 54.80 | 56.35 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 235.00 | 59.50 | 61.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 64.55 | 66.15 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 70.00 | 71.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |