Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $181.31 as of 7/11/2025 8:26:50 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 90.75 | 92.75 | 91.75 | % | 1.02 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
95.00 | 85.25 | 88.75 | 87.00 | % | 0.92 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
100.00 | 80.85 | 82.90 | 81.88 | % | 0.82 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
105.00 | 75.95 | 77.90 | 76.93 | % | 0.73 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
110.00 | 70.95 | 73.00 | 71.98 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
115.00 | 66.00 | 69.05 | 67.53 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
120.00 | 60.50 | 63.15 | 61.83 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
125.00 | 56.20 | 58.15 | 57.18 | % | 0.46 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
130.00 | 51.40 | 53.30 | 52.35 | % | 0.40 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
135.00 | 45.65 | 49.35 | 47.50 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
140.00 | 40.95 | 43.55 | 42.25 | % | 0.30 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
145.00 | 36.05 | 38.70 | 37.38 | % | 0.26 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
150.00 | 32.30 | 33.50 | 32.90 | % | 0.22 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
155.00 | 27.75 | 28.85 | 28.30 | % | 0.18 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
160.00 | 23.45 | 24.45 | 23.95 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.07 | 7/11/2025 3:59:58 PM EST | |||
165.00 | 19.40 | 20.20 | 19.80 | 20.25 | % | 0.12 | 1 | 0 | 0.33 | 0.81 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
170.00 | 15.80 | 16.45 | 16.13 | 15.94 | % | 0.09 | 1 | 0 | 0.33 | 0.74 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
175.00 | 12.35 | 13.15 | 12.75 | 12.45 | +1.71 | +15.93% | 0.07 | 3 | 20 | 0.33 | 0.66 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
180.00 | 9.50 | 10.10 | 9.80 | 10.05 | +1.40 | +16.19% | 0.05 | 240 | 241 | 0.32 | 0.57 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
185.00 | 7.05 | 7.60 | 7.33 | 7.65 | % | 0.04 | 31 | 0 | 0.32 | 0.48 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
190.00 | 5.45 | 5.60 | 5.53 | 5.55 | +0.89 | +19.10% | 0.03 | 159 | 9 | 0.32 | 0.38 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
195.00 | 3.85 | 4.05 | 3.95 | 3.94 | +0.59 | +17.62% | 0.02 | 71 | 6 | 0.32 | 0.30 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
200.00 | 2.48 | 2.85 | 2.67 | 2.90 | +0.50 | +20.84% | 0.01 | 31 | 2 | 0.31 | 0.23 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
205.00 | 1.87 | 2.02 | 1.95 | 1.96 | +0.40 | +25.65% | 0.01 | 13 | 5 | 0.32 | 0.18 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
210.00 | 1.02 | 1.54 | 1.28 | 1.46 | % | 0.01 | 2 | 0 | 0.32 | 0.13 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
215.00 | 0.70 | 1.19 | 0.95 | 1.08 | +0.13 | +13.69% | 0.00 | 6 | 1 | 0.34 | 0.10 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
220.00 | 0.43 | 0.89 | 0.66 | 0.90 | +0.25 | +38.47% | 0.00 | 17 | 5 | 0.33 | 0.07 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
225.00 | 0.30 | 0.65 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
230.00 | 0.02 | 0.63 | 0.33 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
235.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
240.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
245.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
250.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
95.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
105.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
110.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
115.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
120.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
125.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
130.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
135.00 | 0.02 | 0.53 | 0.28 | 0.18 | % | 0.00 | 1 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
140.00 | 0.14 | 0.65 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.03 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
145.00 | 0.51 | 0.79 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.40 | -0.05 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
150.00 | 0.78 | 0.97 | 0.88 | 0.82 | -0.27 | -24.78% | 0.01 | 14 | 6 | 0.39 | -0.07 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
155.00 | 1.20 | 1.36 | 1.28 | 1.21 | -0.43 | -26.22% | 0.01 | 8 | 2 | 0.37 | -0.10 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
160.00 | 1.69 | 1.94 | 1.82 | 1.73 | -0.47 | -21.37% | 0.01 | 4 | 104 | 0.35 | -0.14 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
165.00 | 2.30 | 2.72 | 2.51 | 2.64 | -0.51 | -16.19% | 0.02 | 19 | 106 | 0.34 | -0.19 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
170.00 | 3.45 | 4.20 | 3.83 | 3.74 | -0.81 | -17.81% | 0.02 | 9 | 3 | 0.34 | -0.26 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
175.00 | 5.05 | 5.55 | 5.30 | 5.48 | -2.22 | -28.84% | 0.03 | 17 | 1 | 0.32 | -0.34 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
180.00 | 7.05 | 7.65 | 7.35 | 7.09 | -1.29 | -15.40% | 0.04 | 19 | 1 | 0.32 | -0.43 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
185.00 | 9.90 | 10.30 | 10.10 | 9.60 | % | 0.05 | 7 | 0 | 0.32 | -0.52 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
190.00 | 12.85 | 13.45 | 13.15 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.02 | -0.09 | 7/11/2025 3:59:58 PM EST | |||
195.00 | 16.30 | 16.95 | 16.63 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.02 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
200.00 | 19.60 | 20.90 | 20.25 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.07 | 7/11/2025 3:59:58 PM EST | |||
205.00 | 23.90 | 25.50 | 24.70 | % | 0.12 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
210.00 | 28.40 | 30.05 | 29.23 | 29.17 | % | 0.14 | 2 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
215.00 | 33.05 | 34.80 | 33.93 | 33.78 | % | 0.16 | 2 | 0 | 0.41 | -0.90 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
220.00 | 37.65 | 39.60 | 38.63 | % | 0.18 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
225.00 | 41.70 | 44.55 | 43.13 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
230.00 | 47.45 | 50.60 | 49.03 | % | 0.21 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
235.00 | 51.60 | 55.60 | 53.60 | % | 0.23 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
240.00 | 56.70 | 59.50 | 58.10 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
245.00 | 61.65 | 64.45 | 63.05 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
250.00 | 66.70 | 70.70 | 68.70 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |