Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $171.20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.00 | 94.05 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 85.00 | 86.00 | 89.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 90.00 | 81.05 | 84.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 95.00 | 76.05 | 79.25 | 70.25 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 100.00 | 71.05 | 74.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 105.00 | 66.05 | 69.10 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 110.00 | 62.15 | 63.35 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 115.00 | 56.70 | 58.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 120.00 | 51.80 | 54.10 | 53.52 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 125.00 | 46.85 | 49.05 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 130.00 | 41.95 | 43.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 135.00 | 37.00 | 38.20 | 36.14 | +3.48 | +10.66% | 3 | 11 | 0.75 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 140.00 | 31.90 | 33.85 | 31.42 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.99 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 145.00 | 27.70 | 28.65 | 18.80 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.98 | 0.00 | -0.04 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 150.00 | 22.00 | 23.20 | 22.49 | +0.49 | +2.23% | 2 | 60 | 0.36 | 0.97 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 152.50 | 20.20 | 20.85 | 20.55 | +1.88 | +10.07% | 1 | 9 | 0.38 | 0.95 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 155.00 | 17.45 | 18.25 | 16.85 | -0.15 | -0.89% | 4 | 25 | 0.31 | 0.93 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 157.50 | 15.15 | 16.10 | 15.00 | +0.70 | +4.90% | 1 | 101 | 0.31 | 0.91 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 12.85 | 13.45 | 13.35 | +1.86 | +16.19% | 60 | 332 | 0.29 | 0.89 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 162.50 | 10.85 | 11.05 | 11.39 | +1.87 | +19.65% | 26 | 141 | 0.27 | 0.85 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 165.00 | 8.70 | 8.90 | 8.90 | +1.32 | +17.42% | 35 | 909 | 0.27 | 0.80 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 167.50 | 6.75 | 6.90 | 7.15 | +1.40 | +24.35% | 86 | 290 | 0.26 | 0.72 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 170.00 | 5.05 | 5.15 | 5.15 | +0.95 | +22.62% | 392 | 2,448 | 0.25 | 0.62 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 172.50 | 3.60 | 3.70 | 3.67 | +0.68 | +22.75% | 1,473 | 1,439 | 0.25 | 0.49 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 175.00 | 2.49 | 2.52 | 2.52 | +0.52 | +26.00% | 1,230 | 3,390 | 0.25 | 0.37 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 177.50 | 1.64 | 1.66 | 1.74 | +0.45 | +34.89% | 311 | 797 | 0.25 | 0.27 | 0.04 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 180.00 | 1.04 | 1.06 | 1.13 | +0.29 | +34.53% | 1,543 | 5,974 | 0.25 | 0.19 | 0.03 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 182.50 | 0.66 | 0.67 | 0.68 | +0.14 | +25.93% | 155 | 1,589 | 0.25 | 0.14 | 0.02 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 185.00 | 0.41 | 0.42 | 0.42 | +0.06 | +16.67% | 1,212 | 1,962 | 0.26 | 0.11 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 187.50 | 0.26 | 0.27 | 0.27 | +0.04 | +17.40% | 77 | 138 | 0.27 | 0.08 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 190.00 | 0.17 | 0.18 | 0.19 | +0.04 | +26.67% | 97 | 2,547 | 0.28 | 0.06 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 192.50 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 9 | 3,577 | 0.29 | 0.04 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 195.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 3 | 2,336 | 0.30 | 0.03 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 200.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 3 | 1,566 | 0.33 | 0.02 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 205.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 9 | 650 | 0.37 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 347 | 0.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 220.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 91 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 230.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 83 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM 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 | 31 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 120.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 125.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 50 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1 | 93 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 135.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.48 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 140.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 3 | 174 | 0.44 | -0.01 | 0.00 | -0.03 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 145.00 | 0.08 | 0.09 | 0.07 | -0.04 | -36.37% | 26 | 255 | 0.40 | -0.02 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 150.00 | 0.12 | 0.13 | 0.13 | -0.04 | -23.53% | 39 | 443 | 0.36 | -0.03 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 152.50 | 0.15 | 0.17 | 0.20 | -0.01 | -4.77% | 22 | 216 | 0.34 | -0.05 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 155.00 | 0.21 | 0.22 | 0.20 | -0.10 | -33.34% | 92 | 1,304 | 0.32 | -0.07 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 157.50 | 0.29 | 0.30 | 0.32 | -0.12 | -27.28% | 21 | 324 | 0.30 | -0.09 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 0.43 | 0.44 | 0.42 | -0.22 | -34.38% | 125 | 1,249 | 0.29 | -0.11 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 162.50 | 0.66 | 0.68 | 0.63 | -0.45 | -41.67% | 42 | 385 | 0.27 | -0.15 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 165.00 | 1.01 | 1.04 | 0.99 | -0.46 | -31.73% | 114 | 1,187 | 0.27 | -0.20 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 167.50 | 1.56 | 1.57 | 1.44 | -0.77 | -34.85% | 380 | 1,134 | 0.26 | -0.28 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 170.00 | 2.31 | 2.35 | 2.18 | -0.92 | -29.68% | 456 | 764 | 0.25 | -0.38 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 172.50 | 3.35 | 3.40 | 3.30 | -1.10 | -25.00% | 102 | 249 | 0.25 | -0.51 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 175.00 | 4.70 | 4.80 | 4.60 | -1.35 | -22.69% | 51 | 1,554 | 0.25 | -0.63 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 177.50 | 6.35 | 6.45 | 6.45 | -1.51 | -18.97% | 13 | 22 | 0.25 | -0.73 | 0.04 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 180.00 | 8.25 | 8.40 | 10.00 | -0.45 | -4.31% | 1 | 273 | 0.24 | -0.81 | 0.03 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 182.50 | 10.35 | 10.60 | % | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.07 | 6/26/2025 10:59:00 AM EST | |||
| 185.00 | 12.00 | 13.50 | 12.50 | -2.30 | -15.55% | 4 | 63 | 0.30 | -0.89 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 187.50 | 14.75 | 16.00 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 6/26/2025 10:59:00 AM EST | |||
| 190.00 | 16.70 | 17.95 | 19.40 | -2.75 | -12.42% | 1 | 11 | 0.32 | -0.94 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 192.50 | 19.40 | 20.80 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.03 | 6/26/2025 10:59:00 AM EST | |||
| 195.00 | 20.80 | 22.75 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.03 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 200.00 | 26.85 | 28.45 | 24.79 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.01 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 205.00 | 31.15 | 33.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 210.00 | 36.45 | 37.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 215.00 | 41.25 | 43.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 220.00 | 46.20 | 48.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 225.00 | 51.30 | 54.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 230.00 | 56.50 | 59.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 235.00 | 61.50 | 64.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 240.00 | 66.55 | 69.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 245.00 | 71.50 | 74.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST |