Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $174.43 as of 6/27/2025 2:07:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.35 | 84.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 95.00 | 78.40 | 79.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 100.00 | 73.40 | 74.30 | 75.33 | +1.00 | +1.35% | 1 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 105.00 | 68.40 | 69.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 110.00 | 63.40 | 64.35 | 68.11 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:52 PM EST |
| 115.00 | 58.40 | 59.35 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 120.00 | 53.45 | 54.35 | 52.06 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 125.00 | 48.45 | 49.10 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:52 PM EST |
| 130.00 | 43.45 | 44.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 135.00 | 38.45 | 39.15 | 40.40 | +7.00 | +20.96% | 1 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 140.00 | 33.50 | 34.35 | 35.75 | +1.55 | +4.54% | 1 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 143.00 | 30.35 | 31.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 144.00 | 29.45 | 30.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 145.00 | 28.50 | 29.25 | 26.40 | 0.00 | 0.00% | 0 | 34 | 0.92 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 146.00 | 27.40 | 28.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 147.00 | 26.40 | 27.45 | 27.12 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 148.00 | 25.55 | 26.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 149.00 | 24.45 | 25.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 150.00 | 23.70 | 23.90 | 24.05 | -0.28 | -1.16% | 14 | 5,011 | 0.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 152.50 | 20.85 | 22.10 | 15.68 | 0.00 | 0.00% | 0 | 16 | 0.65 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 1:58:52 PM EST |
| 155.00 | 18.70 | 19.05 | 19.11 | -0.19 | -0.99% | 2 | 123 | 0.61 | 0.99 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 157.50 | 15.95 | 16.90 | 18.06 | +1.16 | +6.87% | 1 | 88 | 0.54 | 0.98 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 160.00 | 13.55 | 14.05 | 14.00 | -0.40 | -2.78% | 14 | 209 | 0.40 | 0.96 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 162.50 | 11.00 | 12.15 | 11.88 | +0.51 | +4.49% | 5 | 361 | 0.46 | 0.94 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 165.00 | 8.90 | 9.10 | 9.09 | -0.91 | -9.10% | 215 | 821 | 0.28 | 0.91 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 167.50 | 6.50 | 6.75 | 6.60 | -0.97 | -12.82% | 210 | 993 | 0.25 | 0.87 | 0.04 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 170.00 | 4.50 | 4.55 | 4.55 | -0.85 | -15.75% | 1,185 | 2,006 | 0.24 | 0.78 | 0.06 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 172.50 | 2.75 | 2.78 | 2.78 | -0.77 | -21.69% | 4,488 | 4,061 | 0.23 | 0.61 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 175.00 | 1.48 | 1.50 | 1.53 | -0.64 | -29.50% | 6,577 | 5,871 | 0.23 | 0.40 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 177.50 | 0.71 | 0.72 | 0.74 | -0.46 | -38.34% | 5,728 | 2,519 | 0.23 | 0.24 | 0.06 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 180.00 | 0.33 | 0.34 | 0.34 | -0.25 | -42.38% | 10,706 | 6,614 | 0.24 | 0.14 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 182.50 | 0.16 | 0.17 | 0.17 | -0.14 | -45.17% | 3,034 | 1,269 | 0.25 | 0.07 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 185.00 | 0.09 | 0.10 | 0.10 | -0.06 | -37.50% | 2,292 | 2,511 | 0.27 | 0.04 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 187.50 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 149 | 758 | 0.30 | 0.02 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 190.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 117 | 5,312 | 0.33 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 192.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 121 | 220 | 0.35 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 195.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 165 | 1,378 | 0.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 197.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 31 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 200.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 649 | 889 | 0.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 205.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 336 | 344 | 0.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 240 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 514 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,579 | 0.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:52 PM EST |
| 230.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:52 PM EST |
| 235.00 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:52 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:52 PM EST |
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:52 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 221 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 293 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 313 | 0.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 140.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 19 | 544 | 0.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 143.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 144.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 10 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 104 | 582 | 0.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 146.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 40 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 147.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 21 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 148.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 22 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 149.00 | 0.03 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 35 | 621 | 0.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 152.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 97 | 291 | 0.46 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 155.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 239 | 837 | 0.42 | -0.01 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 157.50 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 75 | 826 | 0.38 | -0.02 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 160.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 106 | 1,855 | 0.34 | -0.04 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 162.50 | 0.11 | 0.12 | 0.11 | -0.04 | -26.67% | 216 | 770 | 0.30 | -0.06 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 165.00 | 0.18 | 0.19 | 0.19 | -0.04 | -17.40% | 1,285 | 1,707 | 0.27 | -0.09 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 167.50 | 0.36 | 0.37 | 0.34 | -0.07 | -17.08% | 597 | 1,311 | 0.25 | -0.13 | 0.04 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 170.00 | 0.74 | 0.76 | 0.74 | -0.04 | -5.13% | 4,309 | 2,472 | 0.24 | -0.22 | 0.06 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 172.50 | 1.48 | 1.50 | 1.48 | +0.04 | +2.78% | 2,942 | 904 | 0.23 | -0.39 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 175.00 | 2.71 | 2.75 | 2.72 | +0.21 | +8.37% | 1,721 | 1,122 | 0.23 | -0.60 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 177.50 | 4.45 | 4.55 | 4.44 | +0.06 | +1.37% | 282 | 158 | 0.23 | -0.76 | 0.06 | -0.14 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 180.00 | 6.50 | 6.95 | 6.43 | +0.05 | +0.79% | 172 | 284 | 0.24 | -0.86 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 182.50 | 8.55 | 9.65 | 8.69 | 0.00 | 0.00% | 0 | 39 | 0.37 | -0.93 | 0.03 | -0.07 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 185.00 | 11.15 | 11.65 | 9.80 | -1.27 | -11.48% | 1 | 160 | 0.39 | -0.96 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 187.50 | 13.55 | 14.25 | 13.14 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.98 | 0.01 | -0.03 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 190.00 | 16.10 | 16.75 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.99 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 192.50 | 18.50 | 19.25 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:52 PM EST | |||
| 195.00 | 21.10 | 21.65 | 19.70 | +1.70 | +9.45% | 1 | 2 | 0.54 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 197.50 | 23.35 | 24.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 200.00 | 26.00 | 26.80 | 22.05 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:52 PM EST |
| 205.00 | 31.05 | 31.75 | 29.80 | % | 10 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST | |
| 210.00 | 35.95 | 36.80 | 38.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 215.00 | 40.95 | 41.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 220.00 | 45.95 | 46.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 225.00 | 50.95 | 51.80 | 52.25 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:58:52 PM EST |
| 230.00 | 55.95 | 56.80 | 57.25 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:58:52 PM EST |
| 235.00 | 60.95 | 61.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 240.00 | 65.95 | 66.80 | 64.32 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:58:52 PM EST |
| 245.00 | 70.95 | 71.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 250.00 | 75.95 | 76.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST |