Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $176.79 as of 7/8/2025 3:31:27 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 | 64.40 | 66.40 | 65.40 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 115.00 | 58.95 | 61.40 | 60.18 | % | 0.52 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 120.00 | 54.95 | 56.45 | 55.70 | % | 0.46 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 125.00 | 49.30 | 50.85 | 50.08 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 130.00 | 44.25 | 46.40 | 45.33 | % | 0.35 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 135.00 | 40.05 | 41.90 | 40.98 | % | 0.30 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.05 | 7/8/2025 3:59:48 PM EST | |||
| 140.00 | 35.65 | 36.75 | 36.20 | 35.50 | % | 0.26 | 1 | 0 | 0.45 | 0.93 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 145.00 | 30.85 | 31.95 | 31.40 | 34.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.42 | 0.91 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 150.00 | 26.45 | 27.80 | 27.13 | 26.00 | % | 0.18 | 3 | 0 | 0.36 | 0.88 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 155.00 | 22.10 | 22.50 | 22.30 | 21.45 | % | 0.14 | 5 | 0 | 0.37 | 0.84 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 160.00 | 17.10 | 19.00 | 18.05 | 17.95 | -1.84 | -9.30% | 0.11 | 15 | 5 | 0.35 | 0.79 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 165.00 | 14.35 | 15.05 | 14.70 | 14.29 | -3.66 | -20.39% | 0.09 | 18 | 1 | 0.35 | 0.72 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 170.00 | 11.25 | 11.70 | 11.48 | 11.20 | -2.10 | -15.79% | 0.07 | 41 | 6 | 0.36 | 0.63 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 175.00 | 8.50 | 9.15 | 8.83 | 8.49 | -1.31 | -13.37% | 0.05 | 225 | 79 | 0.34 | 0.53 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 180.00 | 6.20 | 6.50 | 6.35 | 6.30 | -1.35 | -17.65% | 0.04 | 83 | 173 | 0.33 | 0.44 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 185.00 | 4.40 | 4.70 | 4.55 | 4.50 | -1.00 | -18.19% | 0.02 | 58 | 90 | 0.33 | 0.34 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 190.00 | 3.10 | 3.25 | 3.18 | 2.95 | -0.90 | -23.38% | 0.02 | 42 | 33 | 0.33 | 0.26 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 195.00 | 2.12 | 2.28 | 2.20 | 2.17 | -0.27 | -11.07% | 0.01 | 34 | 28 | 0.34 | 0.20 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 200.00 | 1.47 | 1.68 | 1.58 | 1.48 | -0.52 | -26.00% | 0.01 | 41 | 21 | 0.34 | 0.14 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 205.00 | 0.91 | 1.80 | 1.36 | 1.07 | -0.27 | -20.15% | 0.01 | 43 | 742 | 0.37 | 0.10 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 210.00 | 0.57 | 2.58 | 1.58 | 0.67 | -0.31 | -31.64% | 0.01 | 1 | 6 | 0.46 | 0.07 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 215.00 | 0.43 | 0.64 | 0.54 | 0.32 | -0.37 | -53.63% | 0.00 | 25 | 50 | 0.35 | 0.05 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 0.56 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 230.00 | 0.01 | 2.38 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 115.00 | 0.01 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 120.00 | 0.15 | 1.66 | 0.91 | 0.17 | % | 0.01 | 1 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 125.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 135.00 | 0.43 | 0.61 | 0.52 | 0.45 | % | 0.00 | 194 | 0 | 0.46 | -0.05 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 140.00 | 0.58 | 0.65 | 0.62 | 0.64 | +0.10 | +18.52% | 0.00 | 326 | 6 | 0.42 | -0.07 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 145.00 | 0.84 | 1.06 | 0.95 | 0.88 | +0.18 | +25.72% | 0.01 | 15 | 4 | 0.41 | -0.09 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 150.00 | 1.22 | 1.33 | 1.28 | 1.30 | +0.14 | +12.07% | 0.01 | 84 | 23 | 0.38 | -0.12 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 155.00 | 1.77 | 1.93 | 1.85 | 1.94 | +0.07 | +3.75% | 0.01 | 114 | 46 | 0.36 | -0.16 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 160.00 | 2.70 | 2.87 | 2.79 | 2.93 | +0.82 | +38.87% | 0.02 | 98 | 270 | 0.35 | -0.21 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 165.00 | 3.95 | 4.25 | 4.10 | 4.16 | +0.58 | +16.21% | 0.02 | 94 | 257 | 0.35 | -0.28 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 170.00 | 5.05 | 6.05 | 5.55 | 5.95 | +0.55 | +10.19% | 0.03 | 66 | 42 | 0.35 | -0.37 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 175.00 | 8.10 | 8.45 | 8.28 | 8.20 | +0.20 | +2.50% | 0.05 | 9 | 25 | 0.35 | -0.47 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 180.00 | 10.80 | 11.50 | 11.15 | 11.13 | +1.24 | +12.54% | 0.06 | 4 | 8 | 0.35 | -0.56 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 185.00 | 12.75 | 14.60 | 13.68 | 14.50 | +2.18 | +17.70% | 0.07 | 2 | 4 | 0.31 | -0.66 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 190.00 | 16.05 | 18.45 | 17.25 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | -0.74 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 195.00 | 20.25 | 23.50 | 21.88 | 22.55 | % | 0.11 | 1 | 0 | 0.38 | -0.80 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 200.00 | 24.85 | 26.65 | 25.75 | % | 0.13 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.05 | 7/8/2025 3:59:48 PM EST | |||
| 205.00 | 29.20 | 31.65 | 30.43 | % | 0.15 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 210.00 | 34.15 | 36.15 | 35.15 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 215.00 | 39.15 | 41.10 | 40.13 | % | 0.19 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 220.00 | 44.00 | 47.75 | 45.88 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 225.00 | 49.30 | 52.75 | 51.03 | 48.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 230.00 | 55.30 | 56.45 | 55.88 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 235.00 | 60.30 | 61.40 | 60.85 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 240.00 | 64.15 | 66.45 | 65.30 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 245.00 | 69.65 | 71.40 | 70.53 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 250.00 | 75.30 | 76.65 | 75.98 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST |