Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $176.97 as of 6/13/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 84.95 | 88.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 79.90 | 83.35 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 74.90 | 77.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 70.00 | 73.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 65.00 | 68.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 60.20 | 63.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 55.15 | 58.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 50.40 | 53.75 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 45.55 | 48.85 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 40.65 | 43.95 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 35.95 | 37.70 | 41.77 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.95 | 0.00 | -0.05 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 31.05 | 34.15 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 26.80 | 28.85 | 27.80 | -1.25 | -4.31% | 6 | 0 | 0.53 | 0.91 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 22.60 | 23.60 | 24.40 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.87 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 18.30 | 19.25 | 18.30 | -1.71 | -8.55% | 1 | 12 | 0.33 | 0.82 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 14.50 | 15.95 | 14.75 | -1.25 | -7.82% | 2 | 38 | 0.35 | 0.75 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 11.05 | 11.80 | 12.75 | +0.08 | +0.64% | 60 | 75 | 0.32 | 0.66 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 8.05 | 8.60 | 8.92 | +0.12 | +1.37% | 169 | 489 | 0.31 | 0.56 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 5.70 | 6.10 | 5.90 | -0.41 | -6.50% | 190 | 398 | 0.31 | 0.45 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 3.85 | 4.15 | 4.14 | -0.31 | -6.97% | 234 | 561 | 0.30 | 0.35 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 2.54 | 2.77 | 2.70 | -0.18 | -6.25% | 85 | 1,007 | 0.30 | 0.26 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 1.61 | 1.89 | 1.79 | -0.34 | -15.97% | 38 | 311 | 0.30 | 0.19 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 1.10 | 1.19 | 1.12 | -0.15 | -11.82% | 163 | 370 | 0.31 | 0.13 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 0.72 | 0.82 | 0.80 | -0.09 | -10.12% | 121 | 110 | 0.31 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 0.47 | 0.68 | 0.55 | -0.05 | -8.34% | 23 | 216 | 0.32 | 0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 0.06 | 0.73 | 0.51 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.04 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 0.20 | 0.62 | 0.43 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.02 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.54 | 0.48 | -0.01 | -2.05% | 1 | 4 | 0.42 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 0.09 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 0.01 | 0.45 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 0.03 | 0.42 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.38 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 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 | 0.32 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.34 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.24 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 0.07 | 0.67 | 0.30 | % | 9 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 135.00 | 0.45 | 0.53 | 0.54 | +0.15 | +38.47% | 1 | 6 | 0.46 | -0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 0.33 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.05 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 0.50 | 0.98 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.07 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 0.86 | 1.30 | 1.11 | +0.19 | +20.66% | 20 | 433 | 0.39 | -0.09 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 1.41 | 1.77 | 1.55 | +0.26 | +20.16% | 9 | 347 | 0.37 | -0.13 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 1.95 | 2.34 | 2.20 | +0.30 | +15.79% | 423 | 285 | 0.35 | -0.18 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 3.05 | 3.40 | 3.35 | +0.42 | +14.34% | 54 | 275 | 0.34 | -0.25 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 4.05 | 4.85 | 4.65 | +0.30 | +6.90% | 73 | 193 | 0.32 | -0.34 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 6.25 | 6.85 | 6.35 | +0.15 | +2.42% | 143 | 240 | 0.31 | -0.44 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 8.90 | 9.75 | 9.20 | +0.54 | +6.24% | 41 | 100 | 0.32 | -0.55 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 11.80 | 12.85 | 11.43 | -0.26 | -2.23% | 6 | 9 | 0.31 | -0.65 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 15.05 | 16.80 | 11.92 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.74 | 0.02 | -0.08 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 19.40 | 21.45 | % | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 22.65 | 25.90 | 20.56 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.87 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 27.35 | 30.65 | 27.55 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.91 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 32.25 | 35.55 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 37.30 | 40.60 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 42.10 | 45.60 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 47.25 | 50.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 52.30 | 55.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 57.10 | 60.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 62.10 | 65.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 67.10 | 70.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 72.10 | 75.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |