Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $177.66 as of 7/10/2025 2:54:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.10 | 89.35 | 88.73 | 75.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 95.00 | 83.40 | 84.40 | 83.90 | % | 0.88 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 100.00 | 78.40 | 79.50 | 78.95 | 78.56 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 105.00 | 73.40 | 74.50 | 73.95 | % | 0.70 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 110.00 | 68.25 | 69.25 | 68.75 | 69.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 115.00 | 63.50 | 64.30 | 63.90 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 120.00 | 58.30 | 59.50 | 58.90 | 58.85 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 125.00 | 53.55 | 54.35 | 53.95 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 130.00 | 48.70 | 49.45 | 49.08 | 48.75 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.97 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 135.00 | 43.70 | 44.45 | 44.08 | 42.17 | +1.67 | +4.13% | 0.33 | 1 | 13 | 0.85 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 140.00 | 38.40 | 39.50 | 38.95 | 37.60 | +8.75 | +30.33% | 0.28 | 12 | 21 | 0.73 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 145.00 | 33.60 | 34.70 | 34.15 | 25.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.65 | 0.98 | 0.00 | -0.06 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 150.00 | 29.00 | 29.60 | 29.30 | 30.50 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.61 | 0.96 | 0.00 | -0.07 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 152.50 | 26.35 | 27.50 | 26.93 | % | 0.18 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.08 | 7/10/2025 3:59:57 PM EST | |||
| 155.00 | 24.10 | 24.95 | 24.53 | 24.70 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.45 | 0.94 | 0.01 | -0.09 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 157.50 | 21.45 | 22.85 | 22.15 | % | 0.14 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.10 | 7/10/2025 3:59:57 PM EST | |||
| 160.00 | 19.05 | 20.25 | 19.65 | 19.75 | +1.15 | +6.19% | 0.12 | 53 | 10,047 | 0.39 | 0.91 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 162.50 | 17.25 | 17.90 | 17.58 | 16.67 | % | 0.11 | 46 | 0 | 0.43 | 0.88 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 165.00 | 14.85 | 15.60 | 15.23 | 15.50 | +1.00 | +6.90% | 0.09 | 47 | 336 | 0.41 | 0.85 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 167.50 | 13.25 | 14.45 | 13.85 | 13.25 | % | 0.08 | 20 | 0 | 0.41 | 0.80 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 170.00 | 11.35 | 11.90 | 11.63 | 11.40 | +1.38 | +13.78% | 0.07 | 118 | 1,160 | 0.41 | 0.75 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 172.50 | 9.65 | 9.80 | 9.73 | 9.53 | +1.38 | +16.94% | 0.06 | 65 | 40 | 0.41 | 0.69 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 175.00 | 8.05 | 8.20 | 8.13 | 8.05 | +1.25 | +18.39% | 0.05 | 675 | 1,778 | 0.41 | 0.63 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 177.50 | 6.65 | 6.80 | 6.73 | 6.73 | +1.23 | +22.37% | 0.04 | 1,572 | 142 | 0.41 | 0.56 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 180.00 | 5.40 | 5.55 | 5.48 | 5.50 | +1.20 | +27.91% | 0.03 | 1,327 | 3,606 | 0.41 | 0.49 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 182.50 | 4.35 | 4.45 | 4.40 | 4.35 | +1.02 | +30.64% | 0.02 | 690 | 328 | 0.41 | 0.42 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 185.00 | 3.45 | 3.55 | 3.50 | 3.40 | +0.88 | +34.93% | 0.02 | 1,102 | 3,000 | 0.41 | 0.36 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 187.50 | 2.71 | 2.98 | 2.85 | 2.71 | +0.78 | +40.42% | 0.02 | 498 | 20 | 0.41 | 0.30 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 190.00 | 2.11 | 2.22 | 2.17 | 2.09 | +0.71 | +51.45% | 0.01 | 1,112 | 4,463 | 0.41 | 0.25 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 192.50 | 1.62 | 1.87 | 1.75 | 1.65 | +0.55 | +50.00% | 0.01 | 468 | 45 | 0.41 | 0.21 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 195.00 | 1.24 | 1.30 | 1.27 | 1.26 | +0.43 | +51.81% | 0.01 | 910 | 2,420 | 0.41 | 0.17 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 197.50 | 0.97 | 1.02 | 1.00 | 0.99 | +0.39 | +65.00% | 0.01 | 57 | 15 | 0.42 | 0.14 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 200.00 | 0.75 | 0.78 | 0.77 | 0.75 | +0.30 | +66.67% | 0.00 | 681 | 3,356 | 0.42 | 0.11 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 205.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.21 | +80.77% | 0.00 | 399 | 1,175 | 0.44 | 0.07 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 210.00 | 0.29 | 0.31 | 0.30 | 0.32 | +0.06 | +23.08% | 0.00 | 71 | 866 | 0.45 | 0.05 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 215.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.08 | +66.67% | 0.00 | 37 | 115 | 0.47 | 0.03 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 220.00 | 0.13 | 0.37 | 0.25 | 0.15 | +0.05 | +50.00% | 0.00 | 11 | 103 | 0.49 | 0.02 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 225.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 14 | 82 | 0.51 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 132 | 0.53 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 235.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 240.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 245.00 | 0.02 | 0.06 | 0.04 | 0.05 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 1 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:57 PM EST |
| 125.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 130.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 89 | 0.65 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 16 | 47 | 0.61 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 140.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 547 | 0.57 | -0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 145.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 104 | 292 | 0.53 | -0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 150.00 | 0.20 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 92 | 906 | 0.49 | -0.04 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 152.50 | 0.29 | 0.32 | 0.31 | 0.46 | % | 0.00 | 8 | 0 | 0.47 | -0.05 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 155.00 | 0.39 | 0.41 | 0.40 | 0.41 | +0.02 | +5.13% | 0.00 | 48 | 1,005 | 0.46 | -0.06 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 157.50 | 0.52 | 0.55 | 0.54 | 0.53 | +0.06 | +12.77% | 0.00 | 22 | 3 | 0.45 | -0.07 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 160.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.06 | +9.10% | 0.00 | 130 | 1,822 | 0.44 | -0.09 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 162.50 | 0.97 | 1.00 | 0.99 | 0.97 | +0.04 | +4.31% | 0.01 | 173 | 44 | 0.43 | -0.12 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 165.00 | 1.30 | 1.46 | 1.38 | 1.33 | +0.15 | +12.72% | 0.01 | 842 | 1,543 | 0.42 | -0.15 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 167.50 | 1.54 | 1.80 | 1.67 | 1.81 | +0.26 | +16.78% | 0.01 | 539 | 96 | 0.42 | -0.20 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 170.00 | 2.34 | 2.42 | 2.38 | 2.38 | +0.26 | +12.27% | 0.01 | 452 | 1,359 | 0.41 | -0.25 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 172.50 | 3.10 | 3.20 | 3.15 | 3.10 | +0.18 | +6.17% | 0.02 | 219 | 22 | 0.41 | -0.31 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 175.00 | 4.00 | 4.10 | 4.05 | 4.03 | +0.32 | +8.63% | 0.02 | 601 | 967 | 0.41 | -0.37 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 177.50 | 5.10 | 5.20 | 5.15 | 5.20 | +0.30 | +6.13% | 0.03 | 485 | 44 | 0.41 | -0.44 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 180.00 | 6.35 | 6.45 | 6.40 | 6.45 | +0.25 | +4.04% | 0.04 | 162 | 393 | 0.41 | -0.51 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 182.50 | 7.75 | 7.90 | 7.83 | 7.90 | +0.73 | +10.19% | 0.04 | 6 | 3 | 0.41 | -0.58 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 185.00 | 9.35 | 9.50 | 9.43 | 9.35 | -0.10 | -1.06% | 0.05 | 11 | 72 | 0.41 | -0.64 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 187.50 | 11.10 | 11.80 | 11.45 | 11.20 | % | 0.06 | 3 | 0 | 0.41 | -0.70 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 190.00 | 13.00 | 13.50 | 13.25 | 12.50 | +0.57 | +4.78% | 0.07 | 8 | 48 | 0.41 | -0.75 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 192.50 | 14.50 | 15.20 | 14.85 | % | 0.08 | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.15 | 7/10/2025 3:59:57 PM EST | |||
| 195.00 | 16.65 | 17.70 | 17.18 | 15.53 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.83 | 0.02 | -0.13 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 197.50 | 19.10 | 19.95 | 19.53 | 19.55 | -0.22 | -1.12% | 0.10 | 2 | 2 | 0.44 | -0.86 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 200.00 | 21.35 | 22.25 | 21.80 | 27.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.89 | 0.01 | -0.10 | 6/26/2025 | 7/10/2025 3:59:57 PM EST |
| 205.00 | 26.10 | 26.95 | 26.53 | 26.73 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.53 | -0.93 | 0.01 | -0.08 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 210.00 | 30.95 | 31.75 | 31.35 | 33.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.06 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 215.00 | 35.60 | 36.85 | 36.23 | % | 0.17 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 7/10/2025 3:59:57 PM EST | |||
| 220.00 | 40.90 | 41.70 | 41.30 | % | 0.19 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
| 225.00 | 45.75 | 46.70 | 46.23 | % | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 230.00 | 50.90 | 51.80 | 51.35 | % | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 235.00 | 55.80 | 56.70 | 56.25 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 240.00 | 60.50 | 61.90 | 61.20 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 245.00 | 65.85 | 66.80 | 66.33 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 250.00 | 70.90 | 71.80 | 71.35 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |