Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $175.70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.35 | 96.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 89.15 | 91.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 84.35 | 86.25 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 79.25 | 80.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 74.10 | 75.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 69.25 | 71.65 | 68.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 64.60 | 65.80 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 115.00 | 59.05 | 60.85 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 54.70 | 56.85 | 53.43 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 50.00 | 51.80 | 52.54 | % | 8,002 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 130.00 | 44.35 | 47.15 | 46.50 | % | 2,000 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 135.00 | 40.25 | 41.55 | 43.20 | 0.00 | 0.00% | 0 | 3,727 | 0.65 | 0.94 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 35.40 | 36.50 | 36.75 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.92 | 0.00 | -0.07 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 30.50 | 33.30 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 26.30 | 27.20 | 26.85 | -2.80 | -9.45% | 5 | 53 | 0.38 | 0.88 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 20.90 | 24.40 | 23.70 | 0.00 | 0.00% | 0 | 63 | 0.37 | 0.85 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 17.60 | 18.75 | 17.50 | -1.33 | -7.07% | 12 | 211 | 0.36 | 0.80 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 13.70 | 14.50 | 14.82 | -0.68 | -4.39% | 25 | 62 | 0.34 | 0.73 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 10.60 | 11.30 | 10.85 | -0.50 | -4.41% | 61 | 125 | 0.33 | 0.64 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 7.70 | 8.10 | 7.90 | -0.36 | -4.36% | 124 | 554 | 0.32 | 0.53 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 5.40 | 5.80 | 5.60 | -0.35 | -5.89% | 435 | 629 | 0.32 | 0.43 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 3.65 | 4.05 | 3.85 | -0.17 | -4.23% | 146 | 375 | 0.31 | 0.33 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 2.37 | 2.74 | 2.66 | -0.04 | -1.49% | 83 | 331 | 0.31 | 0.24 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 1.56 | 1.75 | 1.74 | +0.04 | +2.36% | 127 | 459 | 0.31 | 0.17 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 1.04 | 1.10 | 1.12 | -0.17 | -13.18% | 151 | 442 | 0.32 | 0.12 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 205.00 | 0.68 | 0.80 | 0.80 | -0.01 | -1.24% | 3 | 101 | 0.32 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 0.41 | 0.91 | 0.61 | 0.00 | 0.00% | 0 | 96 | 0.35 | 0.06 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 215.00 | 0.08 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.04 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.64 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.02 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.56 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 235.00 | 0.01 | 0.46 | 0.24 | +0.02 | +9.10% | 1 | 4 | 0.44 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.43 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.41 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 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 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.32 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.37 | 0.11 | % | 12 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 105.00 | 0.00 | 0.39 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.15 | % | 1 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 115.00 | 0.10 | 0.48 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.54 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 125.00 | 0.30 | 0.61 | 0.30 | +0.08 | +36.37% | 8,030 | 1 | 0.57 | -0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 0.35 | 0.72 | 0.45 | +0.10 | +28.58% | 2,139 | 40 | 0.53 | -0.04 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 135.00 | 0.22 | 0.86 | 0.38 | -0.02 | -5.00% | 1 | 3,729 | 0.47 | -0.06 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 0.55 | 0.70 | 0.65 | +0.05 | +8.34% | 11 | 20 | 0.43 | -0.08 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 0.80 | 0.95 | 0.87 | +0.12 | +16.00% | 3 | 34 | 0.41 | -0.09 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 150.00 | 1.18 | 1.34 | 1.22 | +0.11 | +9.91% | 74 | 145 | 0.39 | -0.12 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 1.66 | 1.85 | 1.79 | +0.22 | +14.02% | 24 | 280 | 0.37 | -0.15 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 2.47 | 2.57 | 2.58 | +0.33 | +14.67% | 73 | 413 | 0.35 | -0.20 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 3.55 | 3.80 | 3.70 | +0.30 | +8.83% | 79 | 390 | 0.34 | -0.27 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 5.15 | 5.35 | 5.21 | +0.47 | +9.92% | 62 | 279 | 0.33 | -0.36 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 7.10 | 7.60 | 7.30 | +0.38 | +5.50% | 49 | 252 | 0.32 | -0.47 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 9.75 | 10.40 | 9.19 | -0.36 | -3.77% | 8 | 36 | 0.32 | -0.57 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 12.80 | 13.85 | 12.55 | +0.49 | +4.07% | 1 | 48 | 0.31 | -0.67 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 15.60 | 18.10 | 16.23 | +0.23 | +1.44% | 1 | 5 | 0.29 | -0.76 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 19.15 | 22.10 | % | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 200.00 | 23.80 | 26.45 | 23.35 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.88 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 205.00 | 29.40 | 31.80 | 27.54 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.91 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 34.35 | 36.80 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 215.00 | 38.90 | 41.15 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 43.45 | 46.85 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 225.00 | 49.55 | 51.75 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 54.25 | 56.70 | 52.88 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 235.00 | 59.75 | 61.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 64.00 | 65.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 69.75 | 71.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |