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 | 94.00 | 96.10 | 91.35 | 0.00 | 0.00% | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 89.25 | 90.30 | 87.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 83.85 | 85.45 | 80.30 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 95.00 | 79.50 | 81.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 74.10 | 75.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 69.45 | 71.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 64.15 | 66.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 115.00 | 58.75 | 61.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 54.50 | 56.30 | 59.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 49.50 | 51.20 | 49.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 44.15 | 46.30 | 37.88 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.03 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 135.00 | 39.35 | 41.40 | 37.35 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.99 | 0.00 | -0.04 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 34.65 | 36.45 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.97 | 0.00 | -0.05 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 29.45 | 31.50 | 36.24 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.96 | 0.00 | -0.06 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 150.00 | 24.85 | 26.50 | 26.06 | -4.95 | -15.97% | 1 | 13 | 0.52 | 0.94 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 20.05 | 20.80 | 21.25 | -0.25 | -1.17% | 1 | 13 | 0.53 | 0.90 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 15.40 | 16.95 | 17.10 | -0.70 | -3.94% | 8 | 164 | 0.29 | 0.87 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 11.15 | 12.20 | 11.70 | -0.35 | -2.91% | 50 | 454 | 0.28 | 0.81 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 7.45 | 7.60 | 7.40 | -0.70 | -8.65% | 52 | 1,694 | 0.28 | 0.70 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 4.30 | 4.45 | 4.30 | -0.65 | -13.14% | 515 | 1,751 | 0.26 | 0.52 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 2.18 | 2.28 | 2.20 | -0.46 | -17.30% | 904 | 2,447 | 0.25 | 0.33 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 1.02 | 1.09 | 1.04 | -0.26 | -20.00% | 733 | 1,649 | 0.26 | 0.21 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 0.48 | 0.54 | 0.51 | -0.16 | -23.89% | 291 | 2,190 | 0.27 | 0.12 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 0.27 | 0.30 | 0.32 | -0.05 | -13.52% | 1,813 | 1,867 | 0.29 | 0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 0.17 | 0.20 | 0.18 | -0.06 | -25.00% | 185 | 1,592 | 0.31 | 0.03 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 205.00 | 0.11 | 0.15 | 0.16 | -0.01 | -5.89% | 2 | 128 | 0.34 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 0.09 | 0.11 | 0.12 | -0.01 | -7.70% | 1 | 81 | 0.37 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 215.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 0.03 | 0.08 | 0.07 | -0.06 | -46.16% | 17 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 225.00 | 0.02 | 0.07 | 0.07 | -0.05 | -41.67% | 1 | 86 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 230.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 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 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.03 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.04 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.04 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 120.00 | 0.03 | 0.08 | 0.07 | +0.03 | +75.00% | 5 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 39 | 0.62 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 0.08 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.59 | -0.01 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 135.00 | 0.13 | 0.17 | 0.14 | +0.02 | +16.67% | 5 | 131 | 0.55 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 0.17 | 0.22 | 0.16 | 0.00 | 0.00% | 2 | 86 | 0.50 | -0.03 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 0.24 | 0.28 | 0.23 | +0.03 | +15.00% | 3 | 191 | 0.46 | -0.04 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 150.00 | 0.33 | 0.37 | 0.32 | +0.03 | +10.35% | 2 | 405 | 0.41 | -0.06 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 0.47 | 0.52 | 0.49 | +0.08 | +19.52% | 13 | 526 | 0.37 | -0.10 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 0.74 | 0.80 | 0.78 | +0.15 | +23.81% | 385 | 938 | 0.33 | -0.13 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 1.29 | 1.36 | 1.36 | +0.19 | +16.24% | 106 | 523 | 0.30 | -0.19 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 2.32 | 2.44 | 2.46 | +0.31 | +14.42% | 229 | 529 | 0.28 | -0.30 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 4.20 | 4.35 | 4.08 | +0.08 | +2.00% | 804 | 447 | 0.26 | -0.48 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 7.05 | 7.25 | 6.92 | +0.12 | +1.77% | 111 | 252 | 0.26 | -0.67 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 10.70 | 11.55 | 10.47 | -0.08 | -0.76% | 13 | 31 | 0.27 | -0.79 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 14.40 | 16.00 | 11.05 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.88 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 19.85 | 20.70 | 19.29 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.93 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 24.85 | 26.00 | 24.60 | +2.26 | +10.12% | 1 | 2 | 0.47 | -0.97 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 205.00 | 30.00 | 31.15 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 210.00 | 34.20 | 36.55 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 215.00 | 39.90 | 41.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 44.35 | 46.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 225.00 | 49.80 | 51.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 54.40 | 56.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 235.00 | 59.45 | 61.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 64.45 | 66.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 69.75 | 71.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |