Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $190.66 as of 7/22/2025 7:30:26 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 | 110.00 | 110.65 | 110.33 | 95.22 | 0.00 | 0.00% | 1.38 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:55 PM EST |
| 85.00 | 105.00 | 105.70 | 105.35 | % | 1.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 90.00 | 99.95 | 101.45 | 100.70 | % | 1.12 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 95.00 | 94.90 | 95.70 | 95.30 | % | 1.00 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 100.00 | 90.00 | 91.45 | 90.73 | 81.05 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 105.00 | 85.15 | 85.75 | 85.45 | % | 0.81 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 110.00 | 80.10 | 80.75 | 80.43 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 115.00 | 75.05 | 75.80 | 75.43 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 120.00 | 70.20 | 70.85 | 70.53 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 125.00 | 65.25 | 65.90 | 65.58 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 130.00 | 60.25 | 60.90 | 60.58 | 49.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/21/2025 3:59:55 PM EST |
| 135.00 | 55.25 | 55.95 | 55.60 | 53.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 140.00 | 50.40 | 50.90 | 50.65 | 44.48 | 0.00 | 0.00% | 0.36 | 0 | 10,063 | 0.84 | 0.99 | 0.00 | -0.03 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 145.00 | 45.35 | 46.00 | 45.68 | 40.30 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.80 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 150.00 | 40.30 | 40.95 | 40.63 | 40.70 | 0.00 | 0.00% | 0.27 | 0 | 62 | 0.71 | 0.98 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 155.00 | 35.50 | 36.10 | 35.80 | 34.45 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.64 | 0.96 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 160.00 | 30.65 | 31.20 | 30.93 | 25.87 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.56 | 0.94 | 0.01 | -0.09 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 162.50 | 27.85 | 28.90 | 28.38 | 26.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 165.00 | 25.85 | 26.30 | 26.08 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 138 | 0.44 | 0.92 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 167.50 | 23.25 | 24.20 | 23.73 | 21.97 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | 0.90 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 170.00 | 21.50 | 21.75 | 21.63 | 21.37 | 0.00 | 0.00% | 0.13 | 0 | 708 | 0.43 | 0.88 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 172.50 | 19.10 | 19.55 | 19.33 | 18.46 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.43 | 0.85 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 175.00 | 16.85 | 17.50 | 17.18 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 293 | 0.40 | 0.83 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 177.50 | 15.10 | 15.25 | 15.18 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.41 | 0.79 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 180.00 | 13.20 | 13.40 | 13.30 | 13.28 | 0.00 | 0.00% | 0.07 | 0 | 1,301 | 0.41 | 0.75 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 182.50 | 11.50 | 11.65 | 11.58 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.41 | 0.70 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 185.00 | 9.85 | 10.00 | 9.93 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 1,650 | 0.41 | 0.65 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 187.50 | 8.40 | 8.55 | 8.48 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.41 | 0.59 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 190.00 | 7.10 | 7.25 | 7.18 | 7.18 | 0.00 | 0.00% | 0.04 | 0 | 2,030 | 0.41 | 0.53 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 192.50 | 5.95 | 6.05 | 6.00 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.41 | 0.47 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 195.00 | 4.90 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1,686 | 0.41 | 0.41 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 197.50 | 4.00 | 4.15 | 4.08 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.40 | 0.36 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 200.00 | 3.25 | 3.35 | 3.30 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2,220 | 0.41 | 0.31 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 202.50 | 2.63 | 2.80 | 2.72 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.41 | 0.27 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 205.00 | 2.09 | 2.15 | 2.12 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 0.41 | 0.23 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 207.50 | 1.65 | 1.68 | 1.67 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.41 | 0.19 | 0.02 | -0.14 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 210.00 | 1.30 | 1.34 | 1.32 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 0.41 | 0.16 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 215.00 | 0.78 | 0.82 | 0.80 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.41 | 0.11 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 220.00 | 0.48 | 0.50 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.42 | 0.08 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 225.00 | 0.29 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.42 | 0.05 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 230.00 | 0.19 | 0.21 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | 0.03 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 235.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.45 | 0.02 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 240.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | 0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 245.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 250.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 120.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:55 PM EST |
| 125.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 130.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 135.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.67 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 140.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10,173 | 0.63 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 145.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.58 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 150.00 | 0.17 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.55 | -0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 155.00 | 0.24 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.51 | -0.04 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 160.00 | 0.35 | 0.37 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.47 | -0.06 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 162.50 | 0.43 | 0.46 | 0.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.07 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 165.00 | 0.56 | 0.58 | 0.57 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.45 | -0.08 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 167.50 | 0.71 | 0.74 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | -0.10 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 170.00 | 0.92 | 0.96 | 0.94 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.43 | -0.12 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 172.50 | 1.20 | 1.24 | 1.22 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | -0.15 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 175.00 | 1.57 | 1.63 | 1.60 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1,387 | 0.41 | -0.17 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 177.50 | 2.05 | 2.10 | 2.08 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.41 | -0.21 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 180.00 | 2.66 | 2.72 | 2.69 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.41 | -0.25 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 182.50 | 3.40 | 3.50 | 3.45 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.41 | -0.30 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 185.00 | 4.30 | 4.40 | 4.35 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.41 | -0.35 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 187.50 | 5.30 | 5.45 | 5.38 | 5.49 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.41 | -0.41 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 190.00 | 6.50 | 6.65 | 6.58 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.41 | -0.47 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 192.50 | 7.85 | 8.20 | 8.03 | 8.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.41 | -0.53 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 195.00 | 9.35 | 9.50 | 9.43 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.41 | -0.59 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 197.50 | 10.95 | 11.10 | 11.03 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.41 | -0.64 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 200.00 | 12.70 | 12.85 | 12.78 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.41 | -0.69 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 202.50 | 14.10 | 15.10 | 14.60 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.41 | -0.73 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 205.00 | 16.55 | 16.70 | 16.63 | 16.72 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.41 | -0.77 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 207.50 | 18.40 | 19.10 | 18.75 | % | 0.09 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.14 | 7/21/2025 3:59:55 PM EST | |||
| 210.00 | 20.65 | 21.20 | 20.93 | 22.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.42 | -0.84 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 215.00 | 25.10 | 25.75 | 25.43 | % | 0.12 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.10 | 7/21/2025 3:59:55 PM EST | |||
| 220.00 | 29.80 | 30.50 | 30.15 | % | 0.14 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 225.00 | 34.45 | 35.35 | 34.90 | % | 0.16 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 230.00 | 39.50 | 40.25 | 39.88 | 46.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.97 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 235.00 | 44.45 | 45.15 | 44.80 | % | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 240.00 | 49.30 | 50.20 | 49.75 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 245.00 | 54.40 | 55.20 | 54.80 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 250.00 | 59.30 | 60.20 | 59.75 | 65.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 255.00 | 64.55 | 65.20 | 64.88 | 65.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |