Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $176.60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.35 | 95.20 | 94.78 | 95.22 | % | 1.18 | 1 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 85.00 | 89.25 | 90.15 | 89.70 | % | 1.06 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 90.00 | 84.40 | 85.20 | 84.80 | % | 0.94 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 95.00 | 79.15 | 80.15 | 79.65 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 100.00 | 73.55 | 75.20 | 74.38 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 105.00 | 69.25 | 70.35 | 69.80 | % | 0.66 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 110.00 | 64.45 | 65.40 | 64.93 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 115.00 | 58.65 | 60.40 | 59.53 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 120.00 | 54.25 | 55.55 | 54.90 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 125.00 | 49.60 | 50.40 | 50.00 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 130.00 | 44.45 | 45.60 | 45.03 | % | 0.35 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 135.00 | 39.75 | 40.65 | 40.20 | % | 0.30 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 140.00 | 35.10 | 35.65 | 35.38 | 36.97 | 0.00 | 0.00% | 0.25 | 0 | 10,058 | 0.54 | 0.96 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 145.00 | 29.95 | 30.90 | 30.43 | 32.39 | -1.11 | -3.32% | 0.21 | 1 | 11 | 0.39 | 0.94 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 150.00 | 25.70 | 26.15 | 25.93 | 27.80 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.41 | 0.91 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 155.00 | 21.30 | 21.60 | 21.45 | 21.75 | -3.75 | -14.71% | 0.14 | 2 | 2 | 0.39 | 0.87 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 160.00 | 17.15 | 17.40 | 17.28 | 17.00 | -3.55 | -17.28% | 0.11 | 7 | 17 | 0.38 | 0.81 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 165.00 | 13.35 | 13.65 | 13.50 | 13.10 | -2.85 | -17.87% | 0.08 | 4 | 54 | 0.38 | 0.73 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 170.00 | 10.10 | 10.30 | 10.20 | 10.12 | -1.28 | -11.23% | 0.06 | 62 | 562 | 0.37 | 0.63 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 175.00 | 7.35 | 7.50 | 7.43 | 7.35 | -1.40 | -16.00% | 0.04 | 354 | 153 | 0.36 | 0.52 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 180.00 | 5.10 | 5.30 | 5.20 | 5.25 | -1.55 | -22.80% | 0.03 | 344 | 749 | 0.36 | 0.42 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 185.00 | 3.50 | 3.60 | 3.55 | 3.55 | -0.85 | -19.32% | 0.02 | 127 | 707 | 0.36 | 0.32 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 190.00 | 2.32 | 2.45 | 2.39 | 2.35 | -0.65 | -21.67% | 0.01 | 384 | 425 | 0.36 | 0.24 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 195.00 | 1.52 | 1.60 | 1.56 | 1.51 | -0.52 | -25.62% | 0.01 | 236 | 510 | 0.36 | 0.18 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 200.00 | 0.99 | 1.06 | 1.03 | 0.97 | -0.40 | -29.20% | 0.01 | 251 | 313 | 0.37 | 0.13 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 205.00 | 0.65 | 0.73 | 0.69 | 0.70 | -0.22 | -23.92% | 0.00 | 9 | 1,028 | 0.37 | 0.09 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 210.00 | 0.38 | 0.53 | 0.46 | 0.49 | -0.13 | -20.97% | 0.00 | 59 | 296 | 0.38 | 0.06 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 215.00 | 0.19 | 0.44 | 0.32 | 0.50 | -0.19 | -27.54% | 0.00 | 1 | 8 | 0.39 | 0.04 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 220.00 | 0.10 | 0.36 | 0.23 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 225.00 | 0.03 | 0.30 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.26 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 235.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 130.00 | 0.11 | 0.22 | 0.17 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 40 | 0.50 | -0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 135.00 | 0.14 | 0.37 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 7 | 21 | 0.48 | -0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 140.00 | 0.28 | 0.46 | 0.37 | 0.42 | +0.12 | +40.00% | 0.00 | 8 | 10,134 | 0.45 | -0.04 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 145.00 | 0.55 | 0.60 | 0.58 | 0.59 | +0.03 | +5.36% | 0.00 | 20 | 78 | 0.43 | -0.06 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 150.00 | 0.85 | 0.92 | 0.89 | 0.90 | +0.07 | +8.44% | 0.01 | 63 | 140 | 0.41 | -0.09 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 155.00 | 1.27 | 1.42 | 1.35 | 1.41 | +0.06 | +4.45% | 0.01 | 113 | 437 | 0.39 | -0.13 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 160.00 | 2.14 | 2.23 | 2.19 | 2.27 | +0.20 | +9.67% | 0.01 | 208 | 628 | 0.38 | -0.19 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 165.00 | 3.30 | 3.45 | 3.38 | 3.60 | +0.77 | +27.21% | 0.02 | 146 | 350 | 0.37 | -0.27 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 170.00 | 5.00 | 5.20 | 5.10 | 5.30 | +0.60 | +12.77% | 0.03 | 135 | 406 | 0.37 | -0.37 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 175.00 | 6.95 | 7.45 | 7.20 | 7.60 | +0.90 | +13.44% | 0.04 | 1,034 | 146 | 0.36 | -0.48 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 180.00 | 10.00 | 10.25 | 10.13 | 11.13 | +2.02 | +22.18% | 0.06 | 6 | 73 | 0.36 | -0.58 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 185.00 | 13.00 | 13.75 | 13.38 | 12.68 | +0.46 | +3.77% | 0.07 | 1 | 15 | 0.36 | -0.68 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 190.00 | 16.75 | 17.45 | 17.10 | 16.80 | +1.60 | +10.53% | 0.09 | 1 | 4 | 0.36 | -0.76 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 195.00 | 21.35 | 21.70 | 21.53 | % | 0.11 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.08 | 7/8/2025 3:59:48 PM EST | |||
| 200.00 | 25.65 | 26.45 | 26.05 | 22.53 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.35 | -0.87 | 0.01 | -0.07 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 205.00 | 30.60 | 31.40 | 31.00 | % | 0.15 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 7/8/2025 3:59:48 PM EST | |||
| 210.00 | 35.35 | 36.25 | 35.80 | % | 0.17 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 215.00 | 40.30 | 42.75 | 41.53 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 220.00 | 45.15 | 46.20 | 45.68 | % | 0.21 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 225.00 | 50.00 | 51.10 | 50.55 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 230.00 | 54.95 | 56.45 | 55.70 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 235.00 | 60.25 | 61.05 | 60.65 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 240.00 | 65.25 | 66.05 | 65.65 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 245.00 | 70.20 | 71.00 | 70.60 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 250.00 | 75.30 | 76.05 | 75.68 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST |