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 | 82.95 | 84.05 | 84.33 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:52 PM EST |
| 95.00 | 78.05 | 79.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 100.00 | 73.05 | 74.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 105.00 | 68.15 | 69.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 110.00 | 63.15 | 64.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 115.00 | 58.10 | 59.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 120.00 | 53.00 | 54.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 125.00 | 48.20 | 49.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 130.00 | 43.15 | 43.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 135.00 | 38.20 | 38.85 | 40.17 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:52 PM EST |
| 140.00 | 33.15 | 33.90 | 35.66 | +3.66 | +11.44% | 3 | 4 | 0.62 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 145.00 | 28.20 | 28.95 | 27.60 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.99 | 0.00 | -0.03 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 150.00 | 23.40 | 24.05 | 22.00 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.98 | 0.00 | -0.04 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 152.50 | 21.10 | 21.45 | 23.25 | % | 1 | 0 | 0.33 | 0.97 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST | |
| 155.00 | 18.45 | 18.90 | 19.34 | -0.66 | -3.30% | 5 | 113 | 0.32 | 0.96 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 157.50 | 16.15 | 16.60 | 16.95 | 0.00 | 0.00% | 0 | 79 | 0.31 | 0.94 | 0.01 | -0.06 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 160.00 | 13.45 | 14.00 | 15.60 | +0.46 | +3.04% | 3 | 297 | 0.29 | 0.92 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 162.50 | 11.15 | 11.75 | 12.89 | +0.89 | +7.42% | 120 | 128 | 0.27 | 0.90 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 165.00 | 9.20 | 9.45 | 9.65 | -1.00 | -9.39% | 140 | 418 | 0.27 | 0.85 | 0.03 | -0.09 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 167.50 | 7.20 | 7.30 | 7.57 | -0.48 | -5.97% | 103 | 400 | 0.25 | 0.79 | 0.03 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 170.00 | 5.35 | 5.45 | 5.47 | -0.93 | -14.54% | 298 | 948 | 0.25 | 0.70 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 172.50 | 3.75 | 3.85 | 3.99 | -0.66 | -14.20% | 636 | 784 | 0.24 | 0.58 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 175.00 | 2.56 | 2.60 | 2.60 | -0.75 | -22.39% | 1,928 | 1,795 | 0.24 | 0.45 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 177.50 | 1.64 | 1.67 | 1.69 | -0.56 | -24.89% | 1,199 | 812 | 0.24 | 0.34 | 0.05 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 180.00 | 1.01 | 1.04 | 1.05 | -0.42 | -28.58% | 1,791 | 2,812 | 0.24 | 0.24 | 0.04 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 182.50 | 0.62 | 0.64 | 0.63 | -0.32 | -33.69% | 623 | 368 | 0.24 | 0.16 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 185.00 | 0.38 | 0.40 | 0.41 | -0.17 | -29.31% | 1,025 | 3,262 | 0.25 | 0.10 | 0.02 | -0.06 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 187.50 | 0.24 | 0.26 | 0.24 | -0.14 | -36.85% | 93 | 340 | 0.26 | 0.07 | 0.02 | -0.04 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 190.00 | 0.16 | 0.17 | 0.18 | -0.07 | -28.00% | 273 | 1,679 | 0.27 | 0.05 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 192.50 | 0.11 | 0.13 | 0.12 | -0.04 | -25.00% | 17 | 293 | 0.28 | 0.03 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 195.00 | 0.08 | 0.10 | 0.10 | -0.01 | -9.10% | 105 | 1,292 | 0.29 | 0.02 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 1,256 | 2,142 | 0.33 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 205.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 214 | 0.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 129 | 0.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:52 PM 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 | 6/27/2025 1:58:52 PM 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 | 6/27/2025 1:58:52 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 51 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 235.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:52 PM EST |
| 240.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 105 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:52 PM EST |
| 245.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:52 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 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 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:52 PM EST |
| 110.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:52 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:52 PM EST |
| 125.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:52 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:52 PM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 7 | 149 | 0.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 140.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 452 | 0.46 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:52 PM EST |
| 145.00 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 5 | 881 | 0.42 | -0.01 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 150.00 | 0.10 | 0.11 | 0.10 | -0.02 | -16.67% | 17 | 287 | 0.37 | -0.02 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 152.50 | 0.13 | 0.14 | 0.12 | -0.02 | -14.29% | 33 | 27 | 0.35 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 155.00 | 0.17 | 0.18 | 0.16 | -0.01 | -5.89% | 66 | 478 | 0.33 | -0.04 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 157.50 | 0.23 | 0.24 | 0.21 | -0.02 | -8.70% | 19 | 247 | 0.31 | -0.06 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 160.00 | 0.33 | 0.34 | 0.32 | -0.02 | -5.89% | 347 | 1,133 | 0.29 | -0.08 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 162.50 | 0.49 | 0.50 | 0.50 | +0.05 | +11.12% | 98 | 109 | 0.27 | -0.10 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 165.00 | 0.76 | 0.77 | 0.73 | -0.02 | -2.67% | 517 | 1,574 | 0.26 | -0.15 | 0.03 | -0.09 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 167.50 | 1.18 | 1.20 | 1.17 | +0.13 | +12.50% | 533 | 503 | 0.25 | -0.21 | 0.03 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 170.00 | 1.82 | 1.86 | 1.85 | +0.20 | +12.13% | 2,639 | 1,683 | 0.24 | -0.30 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 172.50 | 2.75 | 2.78 | 2.63 | -0.01 | -0.38% | 260 | 264 | 0.24 | -0.42 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 175.00 | 3.95 | 4.10 | 4.01 | +0.25 | +6.65% | 272 | 773 | 0.24 | -0.55 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 177.50 | 5.55 | 5.65 | 5.31 | +0.06 | +1.15% | 237 | 95 | 0.24 | -0.66 | 0.05 | -0.11 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 180.00 | 7.40 | 7.55 | 7.28 | -0.22 | -2.94% | 63 | 424 | 0.24 | -0.76 | 0.04 | -0.10 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 182.50 | 9.50 | 9.70 | 7.90 | -1.35 | -14.60% | 10 | 53 | 0.22 | -0.84 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 185.00 | 11.80 | 12.15 | 11.57 | -1.18 | -9.26% | 12 | 67 | 0.24 | -0.90 | 0.02 | -0.06 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 187.50 | 14.05 | 14.85 | % | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.04 | 6/27/2025 1:58:52 PM EST | |||
| 190.00 | 16.60 | 16.90 | 16.16 | +0.27 | +1.70% | 10 | 1 | 0.31 | -0.95 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 192.50 | 19.15 | 19.40 | 17.25 | % | 1 | 0 | 0.34 | -0.97 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:52 PM EST | |
| 195.00 | 21.45 | 22.10 | 21.37 | -3.32 | -13.45% | 1 | 0 | 0.40 | -0.98 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 200.00 | 26.40 | 27.15 | 25.31 | +2.86 | +12.74% | 1 | 1 | 0.47 | -0.99 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:52 PM EST |
| 205.00 | 31.25 | 32.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 210.00 | 36.40 | 37.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 215.00 | 41.40 | 42.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 220.00 | 46.20 | 46.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 225.00 | 51.40 | 52.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 230.00 | 56.30 | 57.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 235.00 | 61.30 | 62.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 240.00 | 66.40 | 67.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 245.00 | 71.40 | 72.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST | |||
| 250.00 | 76.40 | 77.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:52 PM EST |