Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $180.19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 100.35 | 101.30 | 100.83 | % | 1.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 95.30 | 96.10 | 95.70 | % | 1.13 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 90.05 | 91.30 | 90.68 | % | 1.01 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 85.25 | 86.15 | 85.70 | % | 0.90 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 80.55 | 81.55 | 81.05 | % | 0.81 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 105.00 | 75.55 | 76.25 | 75.90 | % | 0.72 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 110.00 | 70.55 | 71.30 | 70.93 | % | 0.64 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 65.40 | 66.40 | 65.90 | % | 0.57 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 60.55 | 61.45 | 61.00 | % | 0.51 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 55.70 | 56.50 | 56.10 | % | 0.45 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 50.85 | 51.65 | 51.25 | % | 0.39 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 45.95 | 46.75 | 46.35 | % | 0.34 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 40.80 | 41.95 | 41.38 | % | 0.30 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 36.30 | 37.15 | 36.73 | 32.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.46 | 0.95 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 31.60 | 32.45 | 32.03 | 32.18 | % | 0.21 | 1 | 0 | 0.35 | 0.93 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 155.00 | 26.85 | 27.65 | 27.25 | % | 0.18 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 160.00 | 22.90 | 23.35 | 23.13 | 21.35 | +0.05 | +0.24% | 0.14 | 3 | 4 | 0.34 | 0.85 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 18.75 | 19.25 | 19.00 | 19.10 | % | 0.12 | 1 | 0 | 0.34 | 0.80 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 170.00 | 15.25 | 15.60 | 15.43 | 15.50 | +1.67 | +12.08% | 0.09 | 3 | 26 | 0.34 | 0.72 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 175.00 | 12.05 | 12.30 | 12.18 | 12.25 | +2.30 | +23.12% | 0.07 | 9 | 106 | 0.34 | 0.64 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 9.20 | 9.50 | 9.35 | 9.27 | +1.77 | +23.60% | 0.05 | 56 | 3 | 0.33 | 0.55 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 6.65 | 7.10 | 6.88 | 6.89 | +0.84 | +13.89% | 0.04 | 1,068 | 11 | 0.33 | 0.45 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 5.00 | 5.20 | 5.10 | 5.21 | +1.16 | +28.65% | 0.03 | 25 | 2 | 0.33 | 0.36 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 3.40 | 3.75 | 3.58 | 3.79 | +0.71 | +23.06% | 0.02 | 298 | 4 | 0.33 | 0.29 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 2.28 | 2.65 | 2.47 | 2.75 | +0.55 | +25.00% | 0.01 | 79 | 17 | 0.32 | 0.22 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 205.00 | 1.70 | 1.88 | 1.79 | 1.90 | +0.47 | +32.87% | 0.01 | 15 | 1 | 0.33 | 0.17 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 1.17 | 1.34 | 1.26 | 1.35 | +0.25 | +22.73% | 0.01 | 15 | 1 | 0.33 | 0.12 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 215.00 | 0.71 | 1.09 | 0.90 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.09 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 0.58 | 0.86 | 0.72 | 0.84 | % | 0.00 | 2 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 225.00 | 0.25 | 0.59 | 0.42 | 0.65 | % | 0.00 | 2 | 0 | 0.34 | 0.05 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 230.00 | 0.10 | 0.58 | 0.34 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 235.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 0.06 | 0.56 | 0.31 | 0.35 | % | 0.00 | 1 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 140.00 | 0.18 | 0.53 | 0.36 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | -0.03 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 0.56 | 0.86 | 0.71 | 0.69 | % | 0.00 | 2 | 0 | 0.41 | -0.05 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 150.00 | 0.84 | 0.96 | 0.90 | 0.91 | -0.24 | -20.87% | 0.01 | 4 | 1 | 0.38 | -0.07 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 1.22 | 1.49 | 1.36 | 1.31 | -0.27 | -17.09% | 0.01 | 29 | 206 | 0.37 | -0.11 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 1.72 | 2.12 | 1.92 | 1.96 | -0.44 | -18.34% | 0.01 | 31 | 16 | 0.35 | -0.15 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 2.59 | 2.97 | 2.78 | 2.86 | -0.59 | -17.11% | 0.02 | 81 | 14 | 0.34 | -0.20 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 4.00 | 4.30 | 4.15 | 4.14 | -0.88 | -17.53% | 0.02 | 17 | 403 | 0.33 | -0.28 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 175.00 | 5.70 | 6.05 | 5.88 | 6.00 | -1.47 | -19.68% | 0.03 | 11 | 1 | 0.33 | -0.36 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 7.75 | 8.25 | 8.00 | 7.75 | -1.60 | -17.12% | 0.04 | 5 | 0 | 0.33 | -0.45 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 10.35 | 11.15 | 10.75 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.02 | -0.09 | 7/11/2025 3:59:49 PM EST | |||
| 190.00 | 13.55 | 14.40 | 13.98 | 13.50 | % | 0.07 | 2 | 0 | 0.32 | -0.64 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 195.00 | 17.05 | 17.85 | 17.45 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.02 | -0.08 | 7/11/2025 3:59:49 PM EST | |||
| 200.00 | 21.15 | 21.85 | 21.50 | % | 0.11 | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 205.00 | 25.60 | 26.40 | 26.00 | % | 0.13 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 210.00 | 30.15 | 30.95 | 30.55 | 33.15 | % | 0.15 | 62 | 0 | 0.38 | -0.88 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 215.00 | 34.50 | 35.70 | 35.10 | 37.90 | % | 0.16 | 62 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 220.00 | 39.60 | 40.55 | 40.08 | % | 0.18 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 225.00 | 44.50 | 45.45 | 44.98 | % | 0.20 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 230.00 | 49.00 | 50.20 | 49.60 | % | 0.22 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 235.00 | 53.95 | 55.30 | 54.63 | % | 0.23 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 240.00 | 59.40 | 60.50 | 59.95 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 245.00 | 64.20 | 65.30 | 64.75 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 250.00 | 69.50 | 70.40 | 69.95 | % | 0.28 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |