Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $173.98 as of 6/20/2025 3:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 91.25 | 95.00 | 101.75 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:06 PM EST |
| 80.00 | 86.55 | 90.05 | 86.70 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:06 PM EST |
| 85.00 | 81.45 | 85.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 90.00 | 77.40 | 80.25 | 73.95 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 6/20/2025 4:00:06 PM EST |
| 95.00 | 71.55 | 75.30 | 56.90 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 6/20/2025 4:00:06 PM EST |
| 100.00 | 66.65 | 70.30 | 71.00 | -7.15 | -9.15% | 5 | 40 | 0.93 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 105.00 | 61.65 | 65.50 | 73.70 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.99 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 110.00 | 56.80 | 60.40 | 69.05 | 0.00 | 0.00% | 0 | 49 | 0.78 | 0.98 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 115.00 | 52.00 | 55.55 | 63.73 | 0.00 | 0.00% | 0 | 54 | 0.71 | 0.98 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 120.00 | 47.20 | 50.55 | 50.19 | -6.11 | -10.86% | 4 | 23 | 0.66 | 0.97 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 125.00 | 42.20 | 45.90 | 54.50 | 0.00 | 0.00% | 0 | 104 | 0.40 | 0.95 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 130.00 | 37.35 | 40.90 | 48.69 | 0.00 | 0.00% | 0 | 88 | 0.39 | 0.94 | 0.00 | -0.05 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 135.00 | 33.05 | 35.45 | 44.19 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.92 | 0.01 | -0.06 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 140.00 | 29.65 | 31.10 | 32.33 | -6.17 | -16.03% | 4 | 700 | 0.41 | 0.89 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 145.00 | 25.50 | 26.10 | 26.00 | -7.95 | -23.42% | 6 | 191 | 0.39 | 0.86 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 150.00 | 21.35 | 21.85 | 21.35 | -7.80 | -26.76% | 16 | 1,101 | 0.37 | 0.81 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 155.00 | 17.45 | 18.75 | 16.92 | -9.08 | -34.93% | 12 | 6,372 | 0.36 | 0.75 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 160.00 | 14.25 | 14.40 | 13.57 | -7.88 | -36.74% | 235 | 2,075 | 0.36 | 0.68 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 165.00 | 11.15 | 11.25 | 11.10 | -5.36 | -32.57% | 209 | 1,660 | 0.35 | 0.60 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 170.00 | 8.45 | 8.60 | 8.52 | -4.48 | -34.47% | 904 | 3,097 | 0.34 | 0.51 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 175.00 | 6.25 | 6.40 | 6.28 | -3.22 | -33.90% | 2,120 | 3,525 | 0.34 | 0.42 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 180.00 | 4.55 | 4.65 | 4.58 | -2.52 | -35.50% | 1,263 | 4,660 | 0.33 | 0.33 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 185.00 | 3.25 | 3.35 | 3.25 | -1.95 | -37.50% | 970 | 5,326 | 0.33 | 0.25 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 190.00 | 2.32 | 2.38 | 2.34 | -1.51 | -39.23% | 893 | 3,654 | 0.33 | 0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 195.00 | 1.66 | 1.72 | 1.67 | -1.03 | -38.15% | 633 | 3,091 | 0.34 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 200.00 | 1.20 | 1.26 | 1.21 | -0.71 | -36.98% | 1,872 | 6,712 | 0.34 | 0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 205.00 | 0.88 | 0.93 | 0.87 | -0.82 | -48.53% | 67 | 3,517 | 0.35 | 0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 210.00 | 0.66 | 0.71 | 0.68 | -0.33 | -32.68% | 70 | 1,748 | 0.36 | 0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 215.00 | 0.51 | 0.55 | 0.51 | -0.35 | -40.70% | 55 | 481 | 0.37 | 0.06 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 220.00 | 0.41 | 0.45 | 0.47 | -0.13 | -21.67% | 6 | 390 | 0.38 | 0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 225.00 | 0.33 | 0.37 | 0.41 | -0.18 | -30.51% | 32 | 401 | 0.39 | 0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 230.00 | 0.28 | 0.32 | 0.31 | -0.14 | -31.12% | 49 | 387 | 0.40 | 0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 235.00 | 0.24 | 0.28 | 0.29 | -0.07 | -19.45% | 5 | 170 | 0.42 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 240.00 | 0.21 | 0.25 | 0.23 | -0.07 | -23.34% | 53 | 382 | 0.43 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 245.00 | 0.18 | 0.22 | 0.21 | -0.10 | -32.26% | 7 | 153 | 0.44 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 250.00 | 0.16 | 0.20 | 0.19 | -0.08 | -29.63% | 42 | 344 | 0.46 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 255.00 | 0.14 | 0.17 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 260.00 | 0.12 | 0.16 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 265.00 | 0.10 | 0.14 | 0.12 | -0.04 | -25.00% | 12 | 1 | 0.49 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 80.00 | 0.03 | 0.07 | 0.03 | -0.02 | -40.00% | 10 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 85.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 236 | 0.70 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:06 PM EST |
| 90.00 | 0.07 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 316 | 0.67 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 95.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 1 | 218 | 0.63 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 100.00 | 0.13 | 0.17 | 0.14 | +0.03 | +27.28% | 15 | 219 | 0.61 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 105.00 | 0.18 | 0.22 | 0.18 | +0.01 | +5.89% | 21 | 269 | 0.58 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 110.00 | 0.24 | 0.28 | 0.23 | -0.05 | -17.86% | 1 | 323 | 0.55 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 115.00 | 0.32 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 289 | 0.53 | -0.02 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 4:00:06 PM EST |
| 120.00 | 0.42 | 0.46 | 0.42 | +0.12 | +40.00% | 16 | 1,160 | 0.50 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 125.00 | 0.56 | 0.60 | 0.53 | +0.13 | +32.50% | 36 | 3,148 | 0.47 | -0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 130.00 | 0.76 | 0.80 | 0.83 | +0.33 | +66.00% | 58 | 1,081 | 0.45 | -0.06 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 135.00 | 1.04 | 1.08 | 1.07 | +0.36 | +50.71% | 55 | 1,237 | 0.43 | -0.08 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 140.00 | 1.44 | 1.49 | 1.50 | +0.54 | +56.25% | 73 | 2,404 | 0.41 | -0.11 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 145.00 | 2.01 | 2.07 | 2.09 | +0.72 | +52.56% | 131 | 4,525 | 0.39 | -0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 150.00 | 2.81 | 2.89 | 2.95 | +1.14 | +62.99% | 172 | 4,451 | 0.38 | -0.19 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 155.00 | 3.90 | 4.00 | 4.08 | +1.28 | +45.72% | 439 | 8,563 | 0.37 | -0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 160.00 | 5.35 | 5.50 | 5.49 | +1.64 | +42.60% | 265 | 1,943 | 0.36 | -0.32 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 165.00 | 7.20 | 7.40 | 7.30 | +2.10 | +40.39% | 308 | 4,288 | 0.35 | -0.40 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 170.00 | 9.55 | 9.70 | 9.62 | +2.67 | +38.42% | 153 | 1,554 | 0.34 | -0.49 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 175.00 | 12.35 | 12.50 | 12.51 | +3.44 | +37.93% | 119 | 1,137 | 0.34 | -0.58 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 180.00 | 15.65 | 15.80 | 15.29 | +3.54 | +30.13% | 194 | 1,256 | 0.33 | -0.67 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 185.00 | 19.10 | 19.80 | 18.98 | +6.13 | +47.71% | 142 | 385 | 0.33 | -0.75 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 190.00 | 23.20 | 23.90 | 21.55 | +4.85 | +29.05% | 3 | 321 | 0.32 | -0.81 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 195.00 | 26.35 | 28.35 | 20.19 | 0.00 | 0.00% | 0 | 210 | 0.37 | -0.86 | 0.01 | -0.05 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 200.00 | 31.80 | 33.40 | 30.20 | +5.91 | +24.34% | 1 | 9 | 0.39 | -0.89 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 205.00 | 35.50 | 39.45 | 29.00 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.91 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 210.00 | 41.15 | 44.40 | 43.75 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.92 | 0.01 | -0.03 | 5/14/2025 | 6/20/2025 4:00:06 PM EST |
| 215.00 | 45.65 | 49.30 | 43.73 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.94 | 0.00 | -0.03 | 5/21/2025 | 6/20/2025 4:00:06 PM EST |
| 220.00 | 50.60 | 54.25 | 46.03 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 6/6/2025 | 6/20/2025 4:00:06 PM EST |
| 225.00 | 55.70 | 59.30 | 54.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 4:00:06 PM EST |
| 230.00 | 60.60 | 64.35 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 235.00 | 65.65 | 69.35 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 240.00 | 70.65 | 74.25 | 69.85 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 5/23/2025 | 6/20/2025 4:00:06 PM EST |
| 245.00 | 75.60 | 79.30 | 78.15 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 4:00:06 PM EST |
| 250.00 | 80.60 | 84.30 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 255.00 | 85.60 | 89.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 260.00 | 90.70 | 94.30 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 265.00 | 95.60 | 99.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST |