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 | 85.15 | 88.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 80.20 | 83.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 75.20 | 78.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 70.30 | 73.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 65.35 | 68.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 60.35 | 63.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 55.45 | 58.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 50.50 | 53.95 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 45.60 | 49.20 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 40.75 | 44.25 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 36.00 | 39.50 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 31.35 | 34.45 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 26.70 | 28.65 | 29.60 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.90 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 23.30 | 24.50 | % | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 160.00 | 17.70 | 20.25 | % | 0 | 0 | 0.32 | 0.79 | 0.01 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 165.00 | 13.85 | 17.15 | 16.94 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.73 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 10.60 | 13.90 | 12.58 | % | 3 | 0 | 0.33 | 0.65 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 175.00 | 7.45 | 9.85 | 9.88 | -0.12 | -1.20% | 41 | 55 | 0.31 | 0.56 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 6.50 | 7.60 | 7.20 | -0.48 | -6.25% | 45 | 7 | 0.32 | 0.47 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 3.60 | 7.00 | 5.40 | +0.55 | +11.34% | 22 | 3 | 0.32 | 0.37 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 1.77 | 4.80 | 3.80 | +0.05 | +1.34% | 3 | 3 | 0.30 | 0.28 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 0.70 | 2.83 | 2.48 | % | 7 | 0 | 0.27 | 0.21 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 200.00 | 1.50 | 2.21 | 2.00 | % | 1 | 0 | 0.33 | 0.15 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 205.00 | 0.50 | 3.30 | % | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 3.05 | % | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.80 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 0.15 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.03 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 2.56 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.49 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.43 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.38 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.34 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.31 | % | 0 | 0 | 0.71 | 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 | 2.18 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.22 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.28 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.32 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.37 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.44 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.01 | 2.52 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.64 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.04 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 3.05 | % | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.21 | 1.37 | % | 368 | 0 | 0.45 | -0.10 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 155.00 | 0.32 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.15 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 1.55 | 3.30 | 2.52 | -0.07 | -2.71% | 19 | 11 | 0.33 | -0.21 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 2.42 | 5.85 | 3.70 | +0.48 | +14.91% | 16 | 31 | 0.35 | -0.27 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 3.50 | 7.20 | 4.62 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.35 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 5.50 | 8.20 | 7.05 | +0.53 | +8.13% | 16 | 1 | 0.31 | -0.44 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 8.05 | 10.75 | 8.83 | -0.06 | -0.68% | 2 | 34 | 0.30 | -0.53 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 11.60 | 13.95 | % | 0 | 0 | 0.30 | -0.63 | 0.02 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 190.00 | 15.25 | 17.95 | % | 0 | 0 | 0.31 | -0.72 | 0.02 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 195.00 | 19.00 | 21.50 | % | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 23.05 | 25.95 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 205.00 | 27.65 | 31.00 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 32.50 | 35.65 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 215.00 | 37.15 | 40.70 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 42.10 | 45.65 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 47.10 | 50.70 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 52.10 | 55.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 57.10 | 60.60 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 62.10 | 65.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 67.10 | 70.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 72.10 | 75.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |