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 | 92.35 | 93.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 85.00 | 87.40 | 88.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 90.00 | 82.40 | 83.35 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 95.00 | 77.35 | 78.35 | 70.25 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 100.00 | 72.40 | 73.35 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 105.00 | 67.40 | 68.35 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 110.00 | 62.40 | 63.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 115.00 | 57.45 | 58.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 120.00 | 52.60 | 53.25 | 53.52 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 125.00 | 47.50 | 48.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 130.00 | 42.50 | 43.40 | 45.27 | % | 15 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST | |
| 135.00 | 37.55 | 38.40 | 36.14 | 0.00 | 0.00% | 0 | 13 | 0.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 140.00 | 32.50 | 33.40 | 33.96 | +0.89 | +2.70% | 2 | 14 | 0.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 145.00 | 27.60 | 28.40 | 28.70 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 150.00 | 22.60 | 23.30 | 23.11 | -0.89 | -3.71% | 27 | 59 | 0.45 | 0.98 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 152.50 | 19.95 | 21.10 | 22.25 | +1.06 | +5.01% | 1 | 8 | 0.42 | 0.97 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 155.00 | 17.95 | 18.45 | 19.55 | +2.70 | +16.03% | 2 | 29 | 0.36 | 0.96 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 157.50 | 15.10 | 15.95 | 15.00 | 0.00 | 0.00% | 0 | 102 | 0.36 | 0.94 | 0.01 | -0.07 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 160.00 | 13.20 | 13.45 | 13.70 | -0.60 | -4.20% | 113 | 329 | 0.27 | 0.92 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 162.50 | 10.95 | 11.15 | 11.13 | -0.21 | -1.86% | 61 | 122 | 0.24 | 0.88 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 165.00 | 8.65 | 8.95 | 8.90 | -0.85 | -8.72% | 58 | 860 | 0.25 | 0.83 | 0.03 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 167.50 | 6.75 | 6.85 | 6.74 | -0.51 | -7.04% | 60 | 340 | 0.25 | 0.76 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 170.00 | 4.95 | 5.05 | 5.05 | -0.72 | -12.48% | 704 | 2,106 | 0.24 | 0.66 | 0.04 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 172.50 | 3.50 | 3.55 | 3.59 | -0.56 | -13.50% | 1,156 | 1,031 | 0.24 | 0.54 | 0.05 | -0.13 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 175.00 | 2.33 | 2.36 | 2.39 | -0.51 | -17.59% | 2,871 | 3,863 | 0.24 | 0.42 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 177.50 | 1.48 | 1.50 | 1.54 | -0.40 | -20.62% | 976 | 852 | 0.24 | 0.30 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 180.00 | 0.91 | 0.92 | 0.93 | -0.32 | -25.60% | 4,905 | 5,966 | 0.24 | 0.21 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 182.50 | 0.55 | 0.57 | 0.55 | -0.24 | -30.38% | 434 | 1,591 | 0.24 | 0.14 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 185.00 | 0.34 | 0.36 | 0.35 | -0.16 | -31.38% | 2,123 | 2,927 | 0.25 | 0.09 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 187.50 | 0.23 | 0.24 | 0.23 | -0.10 | -30.31% | 139 | 292 | 0.26 | 0.06 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 190.00 | 0.15 | 0.16 | 0.16 | -0.05 | -23.81% | 556 | 2,821 | 0.27 | 0.04 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 192.50 | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 20 | 3,591 | 0.29 | 0.02 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 195.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 438 | 2,759 | 0.30 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 200.00 | 0.06 | 0.07 | 0.09 | +0.03 | +50.00% | 490 | 1,600 | 0.34 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 205.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 13 | 670 | 0.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 210.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 1 | 350 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:04 PM EST |
| 220.00 | 0.01 | 0.02 | 0.06 | +0.05 | +500.00% | 8 | 91 | 0.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 137 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 83 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 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 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:59:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 120.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 130.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 91 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 135.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 5 | 127 | 0.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 140.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 8 | 174 | 0.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 145.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 67 | 244 | 0.41 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 150.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 68 | 461 | 0.37 | -0.02 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 152.50 | 0.13 | 0.14 | 0.12 | -0.03 | -20.00% | 6 | 229 | 0.35 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 155.00 | 0.17 | 0.18 | 0.17 | -0.01 | -5.56% | 154 | 1,325 | 0.32 | -0.04 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 157.50 | 0.24 | 0.25 | 0.22 | -0.03 | -12.00% | 49 | 338 | 0.30 | -0.06 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 160.00 | 0.35 | 0.36 | 0.35 | 0.00 | 0.00% | 204 | 1,257 | 0.29 | -0.08 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 162.50 | 0.54 | 0.55 | 0.54 | +0.01 | +1.89% | 83 | 415 | 0.27 | -0.12 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 165.00 | 0.84 | 0.86 | 0.83 | -0.01 | -1.19% | 378 | 1,156 | 0.26 | -0.17 | 0.03 | -0.10 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 167.50 | 1.32 | 1.34 | 1.29 | +0.06 | +4.88% | 303 | 1,387 | 0.26 | -0.24 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 170.00 | 2.03 | 2.06 | 2.00 | +0.11 | +5.82% | 362 | 911 | 0.25 | -0.34 | 0.04 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 172.50 | 3.00 | 3.10 | 3.03 | +0.22 | +7.83% | 476 | 335 | 0.24 | -0.46 | 0.05 | -0.13 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 175.00 | 4.35 | 4.45 | 4.35 | +0.30 | +7.41% | 604 | 1,579 | 0.24 | -0.58 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 177.50 | 6.00 | 6.10 | 6.00 | -0.05 | -0.83% | 57 | 36 | 0.24 | -0.70 | 0.04 | -0.11 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 180.00 | 7.95 | 8.05 | 7.10 | -0.55 | -7.19% | 77 | 279 | 0.24 | -0.79 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 182.50 | 9.80 | 10.50 | 8.65 | % | 11 | 0 | 0.26 | -0.86 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST | |
| 185.00 | 12.15 | 12.60 | 10.85 | -1.50 | -12.15% | 5 | 68 | 0.28 | -0.91 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 187.50 | 14.20 | 15.25 | % | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.04 | 6/27/2025 1:59:04 PM EST | |||
| 190.00 | 17.10 | 17.55 | 15.52 | -3.88 | -20.00% | 2 | 12 | 0.37 | -0.96 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 192.50 | 19.25 | 20.20 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 6/27/2025 1:59:04 PM EST | |||
| 195.00 | 21.90 | 22.55 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 6/17/2025 | 6/27/2025 1:59:04 PM EST |
| 200.00 | 26.70 | 27.65 | 24.79 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/27/2025 1:59:04 PM EST |
| 205.00 | 31.70 | 32.65 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 210.00 | 36.80 | 37.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 215.00 | 41.75 | 42.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 220.00 | 46.80 | 47.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 225.00 | 51.95 | 52.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 230.00 | 56.90 | 57.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 235.00 | 61.80 | 62.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 240.00 | 66.75 | 67.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 245.00 | 71.95 | 72.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST |