Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $180.55 as of 7/4/2025 8:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 69.45 | 73.35 | 71.40 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 115.00 | 64.50 | 68.40 | 66.45 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 120.00 | 59.60 | 63.55 | 61.58 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 125.00 | 54.65 | 58.60 | 56.63 | % | 0.45 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 130.00 | 49.75 | 53.70 | 51.73 | % | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 135.00 | 44.85 | 48.85 | 46.85 | % | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 140.00 | 40.00 | 44.00 | 42.00 | % | 0.30 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 145.00 | 35.20 | 39.20 | 37.20 | % | 0.26 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 30.50 | 34.45 | 32.48 | % | 0.22 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 155.00 | 26.05 | 29.95 | 28.00 | % | 0.18 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 160.00 | 21.80 | 25.35 | 23.58 | % | 0.15 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 165.00 | 17.60 | 21.10 | 19.35 | 18.81 | % | 0.12 | 12 | 0 | 0.30 | 0.77 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 170.00 | 13.70 | 17.35 | 15.53 | 14.79 | % | 0.09 | 2 | 0 | 0.32 | 0.71 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 175.00 | 11.95 | 12.95 | 12.45 | 11.80 | % | 0.07 | 2 | 0 | 0.32 | 0.64 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 180.00 | 8.10 | 11.30 | 9.70 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.02 | -0.10 | 7/3/2025 12:59:02 PM EST | |||
| 185.00 | 6.80 | 8.80 | 7.80 | 5.20 | % | 0.04 | 14 | 0 | 0.32 | 0.47 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 190.00 | 3.30 | 5.95 | 4.63 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 195.00 | 2.41 | 4.30 | 3.36 | 3.60 | % | 0.02 | 3 | 0 | 0.30 | 0.28 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 200.00 | 0.55 | 2.95 | 1.75 | 4.19 | % | 0.01 | 11 | 0 | 0.27 | 0.19 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 205.00 | 0.06 | 2.82 | 1.44 | % | 0.01 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 210.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 215.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 220.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 225.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 230.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 235.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 240.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 250.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 130.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 140.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 145.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 160.00 | 0.19 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.01 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 165.00 | 0.92 | 4.10 | 2.51 | 3.00 | % | 0.02 | 1 | 0 | 0.33 | -0.23 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 170.00 | 2.42 | 4.70 | 3.56 | 4.54 | % | 0.02 | 1 | 0 | 0.32 | -0.29 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 175.00 | 5.40 | 7.30 | 6.35 | 5.70 | % | 0.04 | 10 | 0 | 0.33 | -0.36 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 180.00 | 7.60 | 9.80 | 8.70 | % | 0.05 | 0 | 0 | 0.34 | -0.44 | 0.02 | -0.10 | 7/3/2025 12:59:02 PM EST | |||
| 185.00 | 8.55 | 12.55 | 10.55 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.02 | -0.10 | 7/3/2025 12:59:02 PM EST | |||
| 190.00 | 11.65 | 15.70 | 13.68 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 195.00 | 15.25 | 19.25 | 17.25 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 200.00 | 19.20 | 23.20 | 21.20 | % | 0.11 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 205.00 | 23.60 | 27.40 | 25.50 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 210.00 | 28.05 | 31.95 | 30.00 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 215.00 | 32.75 | 36.70 | 34.73 | % | 0.16 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 220.00 | 37.60 | 41.50 | 39.55 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 225.00 | 42.50 | 46.45 | 44.48 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 230.00 | 47.40 | 51.40 | 49.40 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 235.00 | 52.40 | 56.40 | 54.40 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 240.00 | 57.40 | 61.40 | 59.40 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 245.00 | 62.40 | 66.40 | 64.40 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 250.00 | 67.40 | 71.40 | 69.40 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |