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 | 84.60 | 87.45 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 79.95 | 82.45 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 74.90 | 77.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 69.95 | 72.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 64.95 | 67.55 | 68.11 | % | 1 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 115.00 | 60.00 | 62.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 54.70 | 57.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 50.05 | 52.65 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 45.10 | 47.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 40.15 | 42.70 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 35.20 | 37.70 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 30.25 | 32.85 | 30.00 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.97 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 25.35 | 27.95 | 24.97 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.95 | 0.01 | -0.07 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 21.05 | 22.10 | 21.81 | -1.39 | -6.00% | 20 | 29 | 0.56 | 0.92 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 16.60 | 17.80 | 17.79 | -0.84 | -4.51% | 1 | 43 | 0.41 | 0.88 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 11.95 | 12.75 | 13.60 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.82 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 8.35 | 8.50 | 8.25 | -1.60 | -16.25% | 17 | 368 | 0.28 | 0.72 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 5.00 | 5.15 | 5.05 | -0.60 | -10.62% | 342 | 797 | 0.27 | 0.56 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 2.62 | 2.73 | 2.62 | -0.53 | -16.83% | 787 | 4,400 | 0.25 | 0.38 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 1.22 | 1.29 | 1.23 | -0.25 | -16.90% | 267 | 858 | 0.25 | 0.22 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 0.55 | 0.61 | 0.61 | -0.11 | -15.28% | 991 | 3,271 | 0.26 | 0.13 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 0.29 | 0.32 | 0.31 | -0.08 | -20.52% | 369 | 1,535 | 0.28 | 0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 0.18 | 0.20 | 0.22 | -0.04 | -15.39% | 30 | 1,116 | 0.30 | 0.04 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 0.11 | 0.15 | 0.25 | +0.09 | +56.25% | 4 | 248 | 0.33 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 0.07 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 86 | 0.35 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 0.03 | 0.08 | 0.07 | -0.01 | -12.50% | 3 | 27 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 0.02 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.04 | % | 0 | 0 | 0.57 | 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 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 2 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.04 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 0.06 | 0.11 | 0.10 | +0.03 | +42.86% | 1 | 274 | 0.58 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 0.11 | 0.13 | 0.13 | +0.03 | +30.00% | 7 | 224 | 0.54 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 0.15 | 0.19 | 0.15 | +0.01 | +7.15% | 3 | 434 | 0.50 | -0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 0.20 | 0.24 | 0.20 | +0.01 | +5.27% | 98 | 349 | 0.45 | -0.03 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 0.27 | 0.32 | 0.27 | +0.02 | +8.00% | 15 | 212 | 0.41 | -0.05 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 0.41 | 0.45 | 0.34 | -0.02 | -5.56% | 18 | 195 | 0.37 | -0.08 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 0.65 | 0.70 | 0.71 | +0.16 | +29.10% | 56 | 1,025 | 0.33 | -0.12 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 1.11 | 1.18 | 1.18 | +0.27 | +29.67% | 205 | 422 | 0.30 | -0.18 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 2.02 | 2.12 | 2.13 | +0.37 | +21.03% | 175 | 1,416 | 0.28 | -0.28 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 3.65 | 3.80 | 3.50 | +0.20 | +6.07% | 212 | 192 | 0.27 | -0.44 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 6.30 | 6.45 | 6.45 | +0.78 | +13.76% | 224 | 171 | 0.26 | -0.62 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 9.90 | 10.10 | 8.35 | -0.56 | -6.29% | 4 | 84 | 0.26 | -0.78 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 14.20 | 14.85 | 12.83 | -0.52 | -3.90% | 2 | 9 | 0.36 | -0.87 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 17.45 | 19.85 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 22.30 | 25.35 | 22.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.96 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 27.75 | 30.35 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 32.75 | 35.35 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 215.00 | 37.75 | 40.35 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 42.75 | 45.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 47.75 | 50.20 | 52.25 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 52.10 | 55.35 | 57.25 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 57.10 | 60.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 62.10 | 65.35 | 64.32 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 245.00 | 67.10 | 70.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 72.10 | 75.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |