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 | 94.30 | 95.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 89.35 | 91.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 84.75 | 86.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 79.90 | 80.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 74.80 | 76.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 69.75 | 70.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 64.90 | 66.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 115.00 | 60.00 | 62.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 54.95 | 56.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 125.00 | 50.05 | 52.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 130.00 | 45.10 | 46.60 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 135.00 | 39.95 | 41.75 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 140.00 | 34.90 | 38.00 | 37.61 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 30.70 | 33.70 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 25.95 | 29.00 | % | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 155.00 | 21.60 | 23.35 | 24.00 | % | 1 | 0 | 0.34 | 0.84 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 160.00 | 16.70 | 20.30 | 19.20 | -0.73 | -3.67% | 10 | 1 | 0.34 | 0.79 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 13.85 | 16.60 | 15.60 | -0.65 | -4.00% | 6 | 42 | 0.34 | 0.72 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 10.75 | 12.30 | 13.22 | +0.67 | +5.34% | 2 | 1 | 0.33 | 0.63 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 8.45 | 9.15 | 9.00 | -0.35 | -3.75% | 43 | 32 | 0.33 | 0.54 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 6.15 | 7.40 | 6.70 | -0.30 | -4.29% | 46 | 23 | 0.34 | 0.44 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 2.84 | 5.75 | 4.90 | -0.35 | -6.67% | 1,046 | 1 | 0.32 | 0.35 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 1.91 | 5.00 | 3.30 | % | 20 | 0 | 0.29 | 0.27 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 195.00 | 1.73 | 2.98 | 1.86 | % | 1 | 0 | 0.32 | 0.21 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 200.00 | 1.41 | 2.20 | 1.65 | -0.12 | -6.78% | 15 | 2 | 0.33 | 0.15 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 2.77 | % | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.79 | % | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.53 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.47 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.52 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.45 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.39 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.35 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.32 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 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 | 2.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.16 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.18 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.21 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.24 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.28 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.33 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.49 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.62 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.63 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.77 | 0.90 | % | 3 | 0 | 0.62 | -0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 145.00 | 0.00 | 2.84 | % | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.01 | % | 0 | 0 | 0.42 | -0.10 | 0.01 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 155.00 | 0.72 | 2.81 | 1.88 | -0.07 | -3.59% | 7 | 19 | 0.33 | -0.16 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 2.23 | 3.65 | 3.10 | +0.52 | +20.16% | 2 | 1,013 | 0.35 | -0.21 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 3.05 | 4.55 | 4.30 | +0.62 | +16.85% | 15 | 9 | 0.32 | -0.28 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 5.05 | 6.55 | 5.34 | +0.03 | +0.57% | 5 | 2 | 0.33 | -0.37 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 6.15 | 8.30 | 8.15 | +0.72 | +9.69% | 33 | 2 | 0.33 | -0.46 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 9.35 | 11.60 | 10.87 | +0.77 | +7.63% | 1 | 2 | 0.31 | -0.56 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 12.00 | 15.80 | % | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.09 | 6/13/2025 3:59:54 PM EST | |||
| 190.00 | 16.05 | 19.70 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.08 | 6/13/2025 3:59:54 PM EST | |||
| 195.00 | 19.70 | 23.10 | 20.42 | % | 2 | 0 | 0.41 | -0.79 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 200.00 | 25.30 | 27.15 | 26.05 | % | 2 | 0 | 0.38 | -0.85 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 205.00 | 28.80 | 31.70 | 30.75 | % | 2 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 210.00 | 34.80 | 36.05 | 34.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.93 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 215.00 | 38.45 | 42.10 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 43.40 | 46.95 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 225.00 | 48.40 | 52.00 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 53.40 | 56.90 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 235.00 | 59.55 | 61.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 64.55 | 66.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 68.40 | 71.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |