Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $185.53 as of 7/21/2025 8:36:44 AM 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 | 105.05 | 105.95 | 105.50 | % | 1.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 85.00 | 100.25 | 101.00 | 100.63 | % | 1.18 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 90.00 | 95.30 | 95.95 | 95.63 | % | 1.06 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 95.00 | 89.35 | 91.10 | 90.23 | % | 0.95 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 100.00 | 84.95 | 86.15 | 85.55 | % | 0.86 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 105.00 | 80.35 | 81.05 | 80.70 | % | 0.77 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 110.00 | 75.05 | 76.10 | 75.58 | % | 0.69 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 115.00 | 70.50 | 71.20 | 70.85 | % | 0.62 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 120.00 | 65.40 | 66.30 | 65.85 | 65.90 | 0.00 | 0.00% | 0.55 | 0 | 14 | 0.75 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 125.00 | 60.55 | 61.25 | 60.90 | 57.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 130.00 | 55.70 | 56.45 | 56.08 | 55.96 | 0.00 | 0.00% | 0.43 | 0 | 2,353 | 0.59 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 135.00 | 50.45 | 51.55 | 51.00 | 51.00 | 0.00 | 0.00% | 0.38 | 0 | 7,450 | 0.55 | 0.98 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 140.00 | 45.70 | 46.65 | 46.18 | % | 0.33 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 7/18/2025 3:59:52 PM EST | |||
| 145.00 | 40.85 | 41.75 | 41.30 | 32.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.49 | 0.96 | 0.00 | -0.05 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 150.00 | 36.05 | 36.95 | 36.50 | 36.60 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.37 | 0.95 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 155.00 | 31.35 | 32.20 | 31.78 | % | 0.21 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.06 | 7/18/2025 3:59:52 PM EST | |||
| 160.00 | 27.05 | 27.45 | 27.25 | 27.11 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.37 | 0.89 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 165.00 | 22.40 | 23.10 | 22.75 | 23.04 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.36 | 0.85 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 170.00 | 18.60 | 19.10 | 18.85 | 19.04 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.35 | 0.79 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 175.00 | 14.70 | 15.35 | 15.03 | 15.28 | 0.00 | 0.00% | 0.09 | 0 | 137 | 0.35 | 0.72 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 180.00 | 11.70 | 11.85 | 11.78 | 11.76 | 0.00 | 0.00% | 0.07 | 0 | 679 | 0.34 | 0.63 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 185.00 | 8.90 | 9.10 | 9.00 | 9.02 | 0.00 | 0.00% | 0.05 | 0 | 1,466 | 0.34 | 0.54 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 190.00 | 6.55 | 6.75 | 6.65 | 6.67 | 0.00 | 0.00% | 0.04 | 0 | 946 | 0.34 | 0.45 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 195.00 | 4.70 | 4.90 | 4.80 | 4.77 | 0.00 | 0.00% | 0.02 | 0 | 1,475 | 0.33 | 0.36 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 200.00 | 3.30 | 3.50 | 3.40 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.33 | 0.28 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 205.00 | 2.19 | 2.46 | 2.33 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.33 | 0.21 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 210.00 | 1.47 | 1.65 | 1.56 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.33 | 0.16 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 215.00 | 1.02 | 1.15 | 1.09 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.34 | 0.11 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 220.00 | 0.66 | 0.81 | 0.74 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.35 | 0.08 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 225.00 | 0.46 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | 0.06 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 230.00 | 0.38 | 0.65 | 0.52 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.05 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 235.00 | 0.21 | 0.37 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.03 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 240.00 | 0.20 | 0.29 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.03 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 245.00 | 0.07 | 0.24 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 250.00 | 0.11 | 0.23 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 125.00 | 0.02 | 0.21 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,359 | 0.48 | -0.01 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 135.00 | 0.19 | 0.28 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7,458 | 0.48 | -0.02 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 140.00 | 0.28 | 0.37 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | -0.03 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 145.00 | 0.39 | 0.48 | 0.44 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | -0.04 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 150.00 | 0.49 | 0.67 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | -0.05 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 155.00 | 0.84 | 0.89 | 0.87 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.39 | -0.08 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 160.00 | 1.23 | 1.28 | 1.26 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.38 | -0.11 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 165.00 | 1.73 | 1.92 | 1.83 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.36 | -0.15 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 170.00 | 2.63 | 2.87 | 2.75 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 653 | 0.35 | -0.21 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 175.00 | 4.00 | 4.15 | 4.08 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 436 | 0.35 | -0.28 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 180.00 | 5.65 | 5.90 | 5.78 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 2,284 | 0.34 | -0.37 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 185.00 | 8.00 | 8.15 | 8.08 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.34 | -0.46 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 190.00 | 10.40 | 10.90 | 10.65 | 10.89 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.34 | -0.55 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 195.00 | 13.60 | 14.20 | 13.90 | 14.07 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.33 | -0.64 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 200.00 | 17.20 | 17.85 | 17.53 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.33 | -0.72 | 0.02 | -0.09 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 205.00 | 21.45 | 21.80 | 21.63 | 23.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.08 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 210.00 | 25.70 | 26.30 | 26.00 | 33.15 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.33 | -0.84 | 0.01 | -0.06 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 215.00 | 30.00 | 30.90 | 30.45 | 37.90 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.35 | -0.89 | 0.01 | -0.05 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 220.00 | 34.80 | 35.65 | 35.23 | 34.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.40 | -0.92 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 225.00 | 39.75 | 40.50 | 40.13 | 39.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | -0.94 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 230.00 | 44.40 | 45.35 | 44.88 | % | 0.20 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
| 235.00 | 49.45 | 50.40 | 49.93 | % | 0.21 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 7/18/2025 3:59:52 PM EST | |||
| 240.00 | 54.35 | 55.45 | 54.90 | 57.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 245.00 | 59.55 | 62.05 | 60.80 | % | 0.25 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 250.00 | 64.30 | 65.45 | 64.88 | % | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 255.00 | 69.55 | 70.45 | 70.00 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:52 PM EST |