Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $173.54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.45 | 93.35 | 96.00 | 0.00 | 0.00% | 0 | 9 | 3.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 85.00 | 87.45 | 88.35 | 87.05 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:59:04 PM EST |
| 90.00 | 82.45 | 83.35 | 86.20 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 95.00 | 77.45 | 78.35 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 100.00 | 72.45 | 73.35 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 105.00 | 67.45 | 68.35 | 70.30 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:59:04 PM EST |
| 110.00 | 62.45 | 63.35 | 55.65 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 115.00 | 57.45 | 58.35 | 54.50 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 120.00 | 52.45 | 53.35 | 59.50 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:59:04 PM EST |
| 125.00 | 47.55 | 48.35 | 49.40 | +4.93 | +11.09% | 1 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 130.00 | 42.50 | 43.40 | 37.88 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:59:04 PM EST |
| 135.00 | 37.60 | 38.40 | 39.40 | +5.99 | +17.93% | 10 | 76 | 1.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 140.00 | 32.55 | 33.40 | 34.17 | +0.61 | +1.82% | 1 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 142.00 | 30.45 | 31.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 143.00 | 29.45 | 30.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 144.00 | 28.35 | 29.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 145.00 | 27.55 | 28.40 | 29.35 | +5.48 | +22.96% | 10 | 36 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 146.00 | 26.45 | 27.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 147.00 | 25.40 | 26.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 148.00 | 24.60 | 25.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 149.00 | 23.40 | 24.60 | 21.04 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 150.00 | 22.55 | 23.00 | 22.90 | -0.18 | -0.78% | 46 | 5,051 | 0.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 152.50 | 20.20 | 21.00 | 22.00 | +3.00 | +15.79% | 3 | 11 | 0.72 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 155.00 | 17.60 | 18.05 | 18.60 | +0.18 | +0.98% | 3 | 73 | 0.60 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 157.50 | 15.30 | 15.60 | 16.30 | +0.30 | +1.88% | 3 | 209 | 0.61 | 0.98 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 160.00 | 12.75 | 13.05 | 13.03 | -0.79 | -5.72% | 25 | 497 | 0.38 | 0.96 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 162.50 | 10.05 | 10.60 | 11.30 | 0.00 | 0.00% | 49 | 619 | 0.34 | 0.93 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 165.00 | 8.00 | 8.20 | 8.10 | -0.90 | -10.00% | 354 | 1,730 | 0.25 | 0.89 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 167.50 | 5.65 | 5.90 | 5.95 | -0.80 | -11.86% | 552 | 1,880 | 0.24 | 0.83 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 170.00 | 3.75 | 3.85 | 3.85 | -0.85 | -18.09% | 1,950 | 5,056 | 0.24 | 0.72 | 0.07 | -0.15 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 172.50 | 2.22 | 2.24 | 2.29 | -0.72 | -23.92% | 8,325 | 7,581 | 0.23 | 0.53 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 175.00 | 1.13 | 1.15 | 1.13 | -0.66 | -36.88% | 17,559 | 12,558 | 0.23 | 0.34 | 0.07 | -0.16 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 177.50 | 0.52 | 0.54 | 0.54 | -0.41 | -43.16% | 19,101 | 4,050 | 0.23 | 0.19 | 0.05 | -0.13 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 180.00 | 0.25 | 0.26 | 0.26 | -0.23 | -46.94% | 12,834 | 6,108 | 0.24 | 0.10 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 182.50 | 0.13 | 0.14 | 0.14 | -0.11 | -44.00% | 9,640 | 3,394 | 0.26 | 0.05 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 185.00 | 0.07 | 0.08 | 0.08 | -0.06 | -42.86% | 1,194 | 2,248 | 0.28 | 0.02 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 187.50 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 173 | 293 | 0.31 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 190.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 814 | 1,936 | 0.34 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 192.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 79 | 405 | 0.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 195.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 254 | 3,639 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 197.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 928 | 0.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 107 | 1,699 | 0.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 358 | 2,138 | 0.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 245 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 252 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 87 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:59:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 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 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 120.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 52 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 172 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 269 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 134 | 376 | 0.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 23 | 588 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 142.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 39 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 143.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 5 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 144.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 4 | 1,010 | 0.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 1,317 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 146.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 15 | 72 | 0.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 147.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 22 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 148.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 149.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 4 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 29 | 791 | 0.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 152.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 15 | 381 | 0.44 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 155.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 207 | 725 | 0.39 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 157.50 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 94 | 2,000 | 0.36 | -0.02 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 160.00 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 516 | 2,877 | 0.32 | -0.04 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 162.50 | 0.12 | 0.13 | 0.12 | -0.05 | -29.42% | 574 | 2,115 | 0.29 | -0.07 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 165.00 | 0.22 | 0.23 | 0.23 | -0.05 | -17.86% | 1,635 | 7,052 | 0.26 | -0.11 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 167.50 | 0.47 | 0.49 | 0.45 | -0.07 | -13.47% | 706 | 2,079 | 0.25 | -0.17 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 170.00 | 0.99 | 1.00 | 0.95 | -0.05 | -5.00% | 3,209 | 5,196 | 0.24 | -0.28 | 0.07 | -0.15 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 172.50 | 1.91 | 1.93 | 1.86 | +0.05 | +2.77% | 3,919 | 1,813 | 0.23 | -0.47 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 175.00 | 3.30 | 3.40 | 3.30 | +0.30 | +10.00% | 3,122 | 2,716 | 0.23 | -0.66 | 0.07 | -0.16 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 177.50 | 5.20 | 5.65 | 5.07 | +0.12 | +2.43% | 876 | 381 | 0.22 | -0.81 | 0.05 | -0.13 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 180.00 | 7.35 | 7.65 | 7.40 | +0.05 | +0.68% | 93 | 364 | 0.25 | -0.90 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 182.50 | 9.60 | 10.35 | 8.40 | -3.00 | -26.32% | 120 | 78 | 0.42 | -0.95 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 185.00 | 12.15 | 12.50 | 12.33 | -1.87 | -13.17% | 16 | 7 | 0.35 | -0.98 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 187.50 | 14.50 | 15.10 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 6/27/2025 1:59:04 PM EST | |||
| 190.00 | 16.90 | 17.60 | 15.80 | -1.15 | -6.79% | 3 | 5 | 0.43 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 192.50 | 19.45 | 20.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 195.00 | 21.95 | 22.75 | 18.93 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 197.50 | 24.25 | 25.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 200.00 | 26.90 | 27.85 | 27.44 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 205.00 | 32.00 | 32.85 | 32.46 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 210.00 | 36.95 | 37.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 215.00 | 41.90 | 42.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 220.00 | 46.90 | 47.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 225.00 | 51.90 | 52.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 230.00 | 56.90 | 57.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 235.00 | 61.90 | 62.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 240.00 | 66.90 | 67.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 245.00 | 71.90 | 72.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST |