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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 89.10 | 92.05 | 90.58 | % | 1.01 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 95.00 | 84.20 | 87.20 | 85.70 | % | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 100.00 | 79.30 | 81.95 | 80.63 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 105.00 | 74.35 | 77.35 | 75.85 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 110.00 | 69.35 | 72.30 | 70.83 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 115.00 | 64.30 | 67.20 | 65.75 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 120.00 | 59.40 | 62.35 | 60.88 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 125.00 | 54.40 | 57.50 | 55.95 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 130.00 | 50.00 | 52.10 | 51.05 | 50.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 135.00 | 45.95 | 47.00 | 46.48 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 140.00 | 40.90 | 42.35 | 41.63 | 38.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.03 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 145.00 | 36.20 | 37.45 | 36.83 | % | 0.25 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 30.80 | 32.25 | 31.53 | 31.15 | +1.55 | +5.24% | 0.21 | 2 | 1 | 0.50 | 0.95 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 155.00 | 26.90 | 27.95 | 27.43 | 23.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.39 | 0.92 | 0.01 | -0.06 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 160.00 | 22.05 | 23.15 | 22.60 | 22.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.33 | 0.88 | 0.01 | -0.08 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 165.00 | 18.30 | 18.65 | 18.48 | 18.10 | +0.55 | +3.14% | 0.11 | 1 | 17 | 0.35 | 0.82 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 170.00 | 14.15 | 15.30 | 14.73 | 14.50 | +2.57 | +21.55% | 0.09 | 2 | 26 | 0.34 | 0.75 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 175.00 | 11.05 | 11.40 | 11.23 | 10.93 | +0.63 | +6.12% | 0.06 | 109 | 127 | 0.34 | 0.66 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 180.00 | 8.10 | 8.55 | 8.33 | 8.50 | +0.36 | +4.43% | 0.05 | 55 | 92 | 0.34 | 0.55 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 185.00 | 5.90 | 6.15 | 6.03 | 6.00 | +0.25 | +4.35% | 0.03 | 82 | 137 | 0.33 | 0.45 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 190.00 | 4.00 | 4.35 | 4.18 | 4.20 | +0.49 | +13.21% | 0.02 | 2,645 | 188 | 0.34 | 0.35 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 195.00 | 2.79 | 2.98 | 2.89 | 2.94 | +0.07 | +2.44% | 0.01 | 226 | 141 | 0.33 | 0.26 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 200.00 | 1.90 | 2.00 | 1.95 | 1.85 | -0.14 | -7.04% | 0.01 | 31 | 223 | 0.34 | 0.19 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 205.00 | 1.03 | 1.46 | 1.25 | 1.24 | -0.05 | -3.88% | 0.01 | 9 | 452 | 0.35 | 0.13 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 210.00 | 0.82 | 0.96 | 0.89 | 0.89 | -0.07 | -7.30% | 0.00 | 21 | 317 | 0.35 | 0.09 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 215.00 | 0.41 | 0.68 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.06 | 0.01 | -0.03 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 220.00 | 0.25 | 0.50 | 0.38 | 0.43 | -0.11 | -20.37% | 0.00 | 4 | 1 | 0.37 | 0.04 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 225.00 | 0.16 | 0.46 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.03 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 230.00 | 0.02 | 0.40 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.02 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 235.00 | 0.03 | 0.34 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 240.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.01 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:02 PM EST |
| 245.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 250.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 105.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 110.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 115.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 130.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 135.00 | 0.01 | 0.30 | 0.16 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 7 | 0.42 | -0.01 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 140.00 | 0.04 | 0.43 | 0.24 | 0.29 | -0.25 | -46.30% | 0.00 | 250 | 16 | 0.48 | -0.02 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 145.00 | 0.20 | 0.54 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.04 | 0.00 | -0.04 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 150.00 | 0.43 | 0.73 | 0.58 | 0.65 | -0.10 | -13.34% | 0.00 | 16 | 447 | 0.39 | -0.05 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 155.00 | 0.84 | 1.05 | 0.95 | 0.93 | -0.15 | -13.89% | 0.01 | 12 | 51 | 0.38 | -0.08 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 160.00 | 1.35 | 1.56 | 1.46 | 1.47 | -0.17 | -10.37% | 0.01 | 35 | 188 | 0.37 | -0.12 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 165.00 | 2.06 | 2.26 | 2.16 | 2.23 | -0.26 | -10.45% | 0.01 | 25 | 64 | 0.36 | -0.18 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 170.00 | 2.99 | 3.50 | 3.25 | 3.58 | -0.09 | -2.46% | 0.02 | 8 | 111 | 0.35 | -0.25 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 175.00 | 4.70 | 5.35 | 5.03 | 4.88 | -0.84 | -14.69% | 0.03 | 23 | 372 | 0.34 | -0.34 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 180.00 | 6.60 | 7.60 | 7.10 | 7.45 | -0.20 | -2.62% | 0.04 | 2 | 53 | 0.34 | -0.45 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 185.00 | 9.30 | 10.00 | 9.65 | % | 0.05 | 0 | 0 | 0.33 | -0.55 | 0.02 | -0.11 | 7/3/2025 12:59:02 PM EST | |||
| 190.00 | 12.35 | 13.50 | 12.93 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.65 | 0.02 | -0.10 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 195.00 | 15.85 | 18.40 | 17.13 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 200.00 | 20.00 | 21.50 | 20.75 | % | 0.10 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 205.00 | 23.55 | 25.65 | 24.60 | % | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 210.00 | 29.20 | 30.95 | 30.08 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 215.00 | 33.75 | 35.55 | 34.65 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 220.00 | 37.95 | 41.30 | 39.63 | % | 0.18 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 225.00 | 42.75 | 45.35 | 44.05 | % | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 230.00 | 47.75 | 51.20 | 49.48 | % | 0.22 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 235.00 | 52.85 | 56.25 | 54.55 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 240.00 | 57.70 | 61.30 | 59.50 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 245.00 | 62.80 | 66.30 | 64.55 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 250.00 | 67.85 | 71.35 | 69.60 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |