Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $172.17 as of 6/26/2025 9:39:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 82.00 | 85.70 | 84.33 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 95.00 | 77.00 | 80.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 100.00 | 72.00 | 75.55 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 105.00 | 67.00 | 70.15 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 110.00 | 62.75 | 64.95 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 115.00 | 57.95 | 59.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 120.00 | 53.00 | 54.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 125.00 | 47.75 | 49.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 130.00 | 43.05 | 44.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 135.00 | 37.85 | 40.10 | 40.17 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:50 AM EST |
| 140.00 | 32.90 | 35.50 | 32.00 | 0.00 | 0.00% | 0 | 4 | 0.66 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 145.00 | 28.10 | 29.40 | 27.60 | +3.71 | +15.53% | 5 | 6 | 0.43 | 0.99 | 0.00 | -0.03 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 150.00 | 23.65 | 24.60 | 22.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.98 | 0.00 | -0.04 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 152.50 | 20.35 | 22.20 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.05 | 6/26/2025 10:58:50 AM EST | |||
| 155.00 | 17.35 | 19.30 | 18.16 | 0.00 | 0.00% | 0 | 113 | 0.42 | 0.95 | 0.01 | -0.06 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 157.50 | 16.10 | 16.70 | 16.57 | +2.47 | +17.52% | 2 | 79 | 0.22 | 0.93 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 160.00 | 13.65 | 14.25 | 12.70 | +0.35 | +2.84% | 2 | 297 | 0.27 | 0.91 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 162.50 | 11.70 | 11.95 | 11.70 | +1.65 | +16.42% | 25 | 96 | 0.28 | 0.87 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 165.00 | 9.50 | 9.70 | 10.00 | +1.70 | +20.49% | 44 | 433 | 0.26 | 0.81 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 167.50 | 7.45 | 7.60 | 7.40 | +0.95 | +14.73% | 249 | 303 | 0.26 | 0.74 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 170.00 | 5.65 | 5.75 | 5.65 | +0.80 | +16.50% | 255 | 1,002 | 0.25 | 0.65 | 0.04 | -0.13 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 172.50 | 4.10 | 4.20 | 4.49 | +1.09 | +32.06% | 375 | 718 | 0.25 | 0.54 | 0.05 | -0.13 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 175.00 | 2.88 | 2.90 | 2.97 | +0.61 | +25.85% | 757 | 1,565 | 0.25 | 0.43 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 177.50 | 1.91 | 1.94 | 1.99 | +0.49 | +32.67% | 434 | 614 | 0.24 | 0.32 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 180.00 | 1.23 | 1.25 | 1.31 | +0.33 | +33.68% | 516 | 2,802 | 0.24 | 0.23 | 0.03 | -0.09 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 182.50 | 0.77 | 0.79 | 0.84 | +0.21 | +33.34% | 89 | 304 | 0.25 | 0.16 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 185.00 | 0.47 | 0.49 | 0.52 | +0.12 | +30.00% | 100 | 3,252 | 0.25 | 0.11 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 187.50 | 0.29 | 0.30 | 0.31 | +0.05 | +19.24% | 12 | 329 | 0.26 | 0.07 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 190.00 | 0.18 | 0.20 | 0.21 | +0.04 | +23.53% | 106 | 1,681 | 0.27 | 0.05 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 192.50 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 132 | 181 | 0.27 | 0.03 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 195.00 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 21 | 1,241 | 0.29 | 0.02 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 200.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 1,299 | 879 | 0.32 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 214 | 0.35 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 129 | 0.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 113 | 0.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 235.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:50 AM EST |
| 240.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 105 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:50 AM EST |
| 245.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:50 AM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:50 AM 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 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 110.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:58:50 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 120.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 125.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 130.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 135.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 2 | 151 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 140.00 | 0.05 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 452 | 0.45 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:50 AM EST |
| 145.00 | 0.07 | 0.08 | 0.09 | -0.06 | -40.00% | 1 | 880 | 0.40 | -0.01 | 0.00 | -0.03 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 150.00 | 0.11 | 0.13 | 0.12 | -0.04 | -25.00% | 7 | 289 | 0.37 | -0.02 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 152.50 | 0.14 | 0.16 | 0.14 | -0.06 | -30.00% | 2 | 27 | 0.34 | -0.03 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 155.00 | 0.19 | 0.20 | 0.19 | -0.07 | -26.93% | 27 | 482 | 0.32 | -0.05 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 157.50 | 0.25 | 0.27 | 0.30 | -0.08 | -21.06% | 31 | 247 | 0.30 | -0.07 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 160.00 | 0.36 | 0.38 | 0.36 | -0.21 | -36.85% | 15 | 1,056 | 0.29 | -0.09 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 162.50 | 0.55 | 0.56 | 0.60 | -0.28 | -31.82% | 7 | 90 | 0.28 | -0.13 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 165.00 | 0.84 | 0.86 | 0.83 | -0.39 | -31.97% | 72 | 1,396 | 0.27 | -0.19 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 167.50 | 1.29 | 1.32 | 1.22 | -0.60 | -32.97% | 161 | 383 | 0.26 | -0.26 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 170.00 | 1.93 | 2.00 | 1.85 | -0.78 | -29.66% | 360 | 1,351 | 0.25 | -0.35 | 0.04 | -0.13 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 172.50 | 2.90 | 2.95 | 2.90 | -0.90 | -23.69% | 88 | 298 | 0.25 | -0.46 | 0.05 | -0.13 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 175.00 | 4.15 | 4.20 | 3.95 | -1.41 | -26.31% | 93 | 799 | 0.24 | -0.57 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 177.50 | 5.65 | 5.75 | 6.00 | -0.50 | -7.70% | 53 | 53 | 0.24 | -0.68 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 180.00 | 7.50 | 7.60 | 7.25 | -2.00 | -21.63% | 5 | 424 | 0.24 | -0.77 | 0.03 | -0.09 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 182.50 | 9.45 | 9.80 | 14.25 | 0.00 | 0.00% | 0 | 50 | 0.25 | -0.84 | 0.03 | -0.07 | 6/24/2025 | 6/26/2025 10:58:50 AM EST |
| 185.00 | 11.10 | 12.15 | 12.75 | -0.85 | -6.25% | 53 | 76 | 0.37 | -0.89 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:58:50 AM EST |
| 187.50 | 13.40 | 14.45 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 6/26/2025 10:58:50 AM EST | |||
| 190.00 | 15.05 | 17.40 | 20.01 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.95 | 0.01 | -0.03 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 192.50 | 17.85 | 19.50 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.02 | 6/26/2025 10:58:50 AM EST | |||
| 195.00 | 21.25 | 22.45 | 24.69 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:50 AM EST |
| 200.00 | 24.85 | 27.05 | 22.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.99 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 10:58:50 AM EST |
| 205.00 | 30.15 | 32.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 210.00 | 35.15 | 37.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 215.00 | 40.30 | 42.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 220.00 | 44.60 | 47.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 225.00 | 49.55 | 53.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 230.00 | 54.90 | 58.25 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 235.00 | 60.10 | 63.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 240.00 | 65.05 | 68.25 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 245.00 | 69.70 | 73.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST | |||
| 250.00 | 74.80 | 78.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:50 AM EST |