Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $177.45 as of 7/8/2025 7:31:12 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 | 85.05 | 86.15 | 85.60 | % | 0.95 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 95.00 | 80.15 | 81.10 | 80.63 | % | 0.85 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 100.00 | 75.10 | 76.15 | 75.63 | % | 0.76 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 105.00 | 70.15 | 71.20 | 70.68 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 110.00 | 65.20 | 66.15 | 65.68 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 115.00 | 60.25 | 61.30 | 60.78 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 120.00 | 55.30 | 56.35 | 55.83 | 57.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 125.00 | 50.35 | 51.30 | 50.83 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 130.00 | 45.55 | 46.50 | 46.03 | 50.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.03 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 135.00 | 40.50 | 41.55 | 41.03 | 43.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 140.00 | 35.95 | 36.65 | 36.30 | 38.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.45 | 0.96 | 0.00 | -0.05 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 145.00 | 31.15 | 31.75 | 31.45 | % | 0.22 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.06 | 7/8/2025 3:59:55 PM EST | |||
| 150.00 | 25.00 | 27.10 | 26.05 | 26.53 | -4.62 | -14.84% | 0.17 | 2 | 3 | 0.42 | 0.92 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 155.00 | 20.95 | 22.45 | 21.70 | 22.00 | -1.00 | -4.35% | 0.14 | 1 | 5 | 0.40 | 0.88 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 160.00 | 17.45 | 18.30 | 17.88 | 17.70 | -4.40 | -19.91% | 0.11 | 14 | 11 | 0.38 | 0.82 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 165.00 | 13.90 | 14.25 | 14.08 | 14.00 | -2.55 | -15.41% | 0.09 | 4 | 17 | 0.37 | 0.74 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 170.00 | 10.55 | 10.95 | 10.75 | 10.55 | -1.91 | -15.33% | 0.06 | 20 | 28 | 0.36 | 0.65 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 175.00 | 7.80 | 7.95 | 7.88 | 7.75 | -1.58 | -16.94% | 0.05 | 92 | 200 | 0.36 | 0.54 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 180.00 | 5.40 | 5.60 | 5.50 | 5.50 | -1.00 | -15.39% | 0.03 | 1,041 | 175 | 0.36 | 0.44 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 185.00 | 3.70 | 3.80 | 3.75 | 3.75 | -0.94 | -20.05% | 0.02 | 304 | 188 | 0.35 | 0.33 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 190.00 | 2.25 | 2.71 | 2.48 | 2.46 | -0.69 | -21.91% | 0.01 | 305 | 2,840 | 0.35 | 0.25 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 195.00 | 1.43 | 1.86 | 1.65 | 1.53 | -0.65 | -29.82% | 0.01 | 226 | 417 | 0.35 | 0.18 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 200.00 | 1.03 | 1.11 | 1.07 | 1.05 | -0.38 | -26.58% | 0.01 | 50 | 251 | 0.36 | 0.12 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 205.00 | 0.68 | 0.78 | 0.73 | 0.75 | -0.23 | -23.47% | 0.00 | 9 | 482 | 0.37 | 0.09 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 210.00 | 0.47 | 0.52 | 0.50 | 0.49 | -0.09 | -15.52% | 0.00 | 55 | 379 | 0.38 | 0.06 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 215.00 | 0.22 | 0.46 | 0.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.04 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 220.00 | 0.12 | 0.37 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.03 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 225.00 | 0.06 | 0.31 | 0.19 | 0.19 | -0.22 | -53.66% | 0.00 | 3 | 3 | 0.41 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 230.00 | 0.02 | 0.27 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.02 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.24 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.21 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.03 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 4 | 1 | 0.48 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 135.00 | 0.08 | 0.29 | 0.19 | 0.25 | +0.04 | +19.05% | 0.00 | 211 | 14 | 0.46 | -0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 140.00 | 0.28 | 0.46 | 0.37 | 0.37 | -0.05 | -11.91% | 0.00 | 203 | 273 | 0.46 | -0.04 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 145.00 | 0.49 | 0.56 | 0.53 | 0.54 | +0.17 | +45.95% | 0.00 | 6 | 10 | 0.43 | -0.06 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 150.00 | 0.77 | 0.84 | 0.81 | 0.82 | +0.04 | +5.13% | 0.01 | 31 | 475 | 0.41 | -0.08 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 155.00 | 1.09 | 1.29 | 1.19 | 1.29 | +0.09 | +7.50% | 0.01 | 49 | 119 | 0.39 | -0.12 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 160.00 | 1.80 | 2.06 | 1.93 | 2.06 | +0.29 | +16.39% | 0.01 | 115 | 257 | 0.38 | -0.18 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 165.00 | 3.05 | 3.20 | 3.13 | 3.13 | +0.23 | +7.94% | 0.02 | 129 | 183 | 0.37 | -0.26 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 170.00 | 4.65 | 4.80 | 4.73 | 4.90 | +0.70 | +16.67% | 0.03 | 109 | 164 | 0.36 | -0.35 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 175.00 | 6.50 | 7.00 | 6.75 | 7.15 | +0.90 | +14.40% | 0.04 | 78 | 489 | 0.36 | -0.46 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 180.00 | 9.45 | 11.80 | 10.63 | 9.71 | +1.06 | +12.26% | 0.06 | 2 | 61 | 0.36 | -0.56 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 185.00 | 12.65 | 13.10 | 12.88 | 13.00 | +2.30 | +21.50% | 0.07 | 1 | 8 | 0.35 | -0.67 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 190.00 | 16.30 | 16.90 | 16.60 | 13.93 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.35 | -0.75 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 195.00 | 18.80 | 22.95 | 20.88 | 18.44 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.82 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 200.00 | 24.90 | 27.40 | 26.15 | 23.60 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.35 | -0.88 | 0.01 | -0.06 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 205.00 | 29.60 | 32.00 | 30.80 | % | 0.15 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.05 | 7/8/2025 3:59:55 PM EST | |||
| 210.00 | 34.30 | 37.00 | 35.65 | % | 0.17 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.04 | 7/8/2025 3:59:55 PM EST | |||
| 215.00 | 39.20 | 41.95 | 40.58 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 220.00 | 44.15 | 46.95 | 45.55 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 225.00 | 49.20 | 50.20 | 49.70 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 230.00 | 54.30 | 55.20 | 54.75 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 235.00 | 59.15 | 60.20 | 59.68 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 240.00 | 64.30 | 65.20 | 64.75 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 245.00 | 69.15 | 70.20 | 69.68 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 250.00 | 74.15 | 76.95 | 75.55 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |