Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $193.42 as of 7/29/2025 3:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 121.05 | 121.90 | 121.48 | 119.44 | 0.00 | 0.00% | 1.62 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 115.90 | 116.95 | 116.43 | 115.35 | +1.85 | +1.63% | 1.46 | 2 | 17 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 111.30 | 111.75 | 111.53 | 95.46 | 0.00 | 0.00% | 1.31 | 0 | 54 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 106.25 | 106.75 | 106.50 | 105.24 | 0.00 | 0.00% | 1.18 | 0 | 215 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 101.20 | 101.80 | 101.50 | 82.20 | 0.00 | 0.00% | 1.07 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 96.40 | 96.75 | 96.58 | 93.20 | 0.00 | 0.00% | 0.97 | 0 | 110 | 0.88 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 91.25 | 91.80 | 91.53 | 85.65 | 0.00 | 0.00% | 0.87 | 0 | 74 | 0.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 86.20 | 86.90 | 86.55 | 65.45 | 0.00 | 0.00% | 0.79 | 0 | 114 | 0.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 81.50 | 82.00 | 81.75 | 64.18 | 0.00 | 0.00% | 0.71 | 0 | 49 | 0.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 76.25 | 76.95 | 76.60 | 75.00 | 0.00 | 0.00% | 0.64 | 0 | 171 | 0.68 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 71.60 | 72.10 | 71.85 | 65.91 | 0.00 | 0.00% | 0.57 | 0 | 95 | 0.64 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 66.75 | 67.10 | 66.93 | 63.47 | 0.00 | 0.00% | 0.51 | 0 | 719 | 0.59 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 61.75 | 62.10 | 61.93 | 62.00 | +5.71 | +10.15% | 0.46 | 12 | 402 | 0.55 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 56.90 | 57.15 | 57.03 | 55.45 | 0.00 | 0.00% | 0.41 | 0 | 678 | 0.40 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 51.95 | 52.25 | 52.10 | 51.05 | 0.00 | 0.00% | 0.36 | 0 | 247 | 0.47 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 47.10 | 47.35 | 47.23 | 47.04 | +2.29 | +5.12% | 0.31 | 7 | 1,271 | 0.38 | 0.97 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 42.20 | 42.50 | 42.35 | 42.50 | +3.20 | +8.15% | 0.27 | 4 | 1,128 | 0.36 | 0.95 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 37.40 | 37.70 | 37.55 | 37.30 | +2.70 | +7.81% | 0.23 | 11 | 1,469 | 0.34 | 0.93 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 32.65 | 32.95 | 32.80 | 32.75 | +3.08 | +10.39% | 0.20 | 53 | 2,312 | 0.34 | 0.91 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 28.05 | 28.30 | 28.18 | 28.11 | +2.77 | +10.94% | 0.17 | 39 | 3,835 | 0.32 | 0.89 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 23.60 | 23.85 | 23.73 | 23.68 | +2.76 | +13.20% | 0.14 | 113 | 3,797 | 0.30 | 0.86 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 19.40 | 19.55 | 19.48 | 19.50 | +2.60 | +15.39% | 0.11 | 98 | 5,225 | 0.29 | 0.81 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 15.50 | 15.75 | 15.63 | 15.70 | +2.00 | +14.60% | 0.08 | 259 | 5,115 | 0.28 | 0.75 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 12.10 | 12.20 | 12.15 | 12.08 | +1.68 | +16.16% | 0.06 | 685 | 8,836 | 0.27 | 0.67 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 9.15 | 9.20 | 9.18 | 9.15 | +1.45 | +18.84% | 0.05 | 901 | 12,738 | 0.27 | 0.56 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 6.70 | 6.75 | 6.73 | 6.75 | +1.25 | +22.73% | 0.03 | 2,110 | 15,896 | 0.27 | 0.46 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 205.00 | 4.75 | 4.85 | 4.80 | 4.82 | +1.07 | +28.54% | 0.02 | 600 | 5,692 | 0.26 | 0.36 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 3.30 | 3.35 | 3.33 | 3.32 | +0.67 | +25.29% | 0.02 | 1,269 | 15,420 | 0.26 | 0.28 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 215.00 | 2.24 | 2.27 | 2.26 | 2.25 | +0.55 | +32.36% | 0.01 | 178 | 2,882 | 0.26 | 0.21 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 1.49 | 1.51 | 1.50 | 1.51 | +0.32 | +26.90% | 0.01 | 421 | 4,707 | 0.26 | 0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 225.00 | 0.97 | 0.99 | 0.98 | 0.98 | +0.23 | +30.67% | 0.00 | 217 | 3,667 | 0.27 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 0.62 | 0.64 | 0.63 | 0.63 | +0.13 | +26.00% | 0.00 | 53 | 3,721 | 0.27 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 235.00 | 0.40 | 0.41 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 6 | 2,780 | 0.27 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.04 | +18.19% | 0.00 | 10 | 2,406 | 0.27 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 245.00 | 0.16 | 0.18 | 0.17 | 0.14 | -0.02 | -12.50% | 0.00 | 6 | 2,295 | 0.28 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 250.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 91 | 2,731 | 0.28 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 255.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 6,710 | 0.29 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 5 | 1,662 | 0.30 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 265.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.33 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 50 | 475 | 0.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 12 | 72 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 1,730 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 740 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 394 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 1,715 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 10 | 688 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 6 | 1,796 | 0.55 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 0.10 | 0.11 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,431 | 0.52 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 14 | 1,768 | 0.49 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.03 | -15.79% | 0.00 | 109 | 2,517 | 0.47 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 35 | 4,801 | 0.44 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 3,137 | 0.42 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.04 | -11.12% | 0.00 | 27 | 10,542 | 0.39 | -0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 0.42 | 0.43 | 0.43 | 0.42 | -0.08 | -16.00% | 0.00 | 313 | 4,533 | 0.37 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 0.57 | 0.59 | 0.58 | 0.58 | -0.09 | -13.44% | 0.00 | 60 | 7,124 | 0.35 | -0.07 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 0.80 | 0.82 | 0.81 | 0.80 | -0.12 | -13.05% | 0.00 | 333 | 5,022 | 0.33 | -0.09 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 1.13 | 1.16 | 1.15 | 1.14 | -0.24 | -17.40% | 0.01 | 158 | 11,434 | 0.32 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 1.65 | 1.67 | 1.66 | 1.65 | -0.28 | -14.51% | 0.01 | 172 | 3,156 | 0.30 | -0.14 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 2.40 | 2.43 | 2.42 | 2.35 | -0.47 | -16.67% | 0.01 | 1,044 | 3,258 | 0.29 | -0.19 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.80 | -18.61% | 0.02 | 163 | 2,093 | 0.28 | -0.25 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 5.00 | 5.05 | 5.03 | 5.05 | -0.80 | -13.68% | 0.03 | 155 | 1,939 | 0.27 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 7.00 | 7.10 | 7.05 | 7.05 | -1.25 | -15.06% | 0.04 | 362 | 6,776 | 0.27 | -0.44 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 9.55 | 9.65 | 9.60 | 9.55 | -1.80 | -15.86% | 0.05 | 62 | 679 | 0.27 | -0.54 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 205.00 | 12.65 | 12.75 | 12.70 | 12.45 | -2.80 | -18.37% | 0.06 | 6 | 470 | 0.26 | -0.64 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 16.20 | 16.35 | 16.28 | 16.70 | -2.05 | -10.94% | 0.08 | 53 | 140 | 0.26 | -0.72 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 215.00 | 20.15 | 20.35 | 20.25 | 19.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.26 | -0.79 | 0.01 | -0.06 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 24.50 | 24.70 | 24.60 | 24.55 | -2.60 | -9.58% | 0.11 | 6 | 8 | 0.26 | -0.84 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 225.00 | 29.05 | 29.40 | 29.23 | 30.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.26 | -0.89 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 33.85 | 34.25 | 34.05 | 38.80 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.31 | -0.92 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 235.00 | 38.75 | 39.20 | 38.98 | 53.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 2/24/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 43.75 | 44.15 | 43.95 | 47.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 245.00 | 48.75 | 49.35 | 49.05 | 41.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 2/4/2025 | 7/29/2025 1:58:51 PM EST |
| 250.00 | 53.75 | 54.25 | 54.00 | 50.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 7/29/2025 1:58:51 PM EST |
| 255.00 | 58.60 | 59.25 | 58.93 | % | 0.23 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 260.00 | 63.70 | 64.20 | 63.95 | 66.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:58:51 PM EST |
| 265.00 | 68.65 | 69.20 | 68.93 | 74.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 270.00 | 73.75 | 74.20 | 73.98 | 63.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 1:58:51 PM EST |
| 275.00 | 78.65 | 79.25 | 78.95 | 67.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 1:58:51 PM EST |
| 280.00 | 83.65 | 84.25 | 83.95 | % | 0.30 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 285.00 | 88.65 | 89.20 | 88.93 | 100.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:51 PM EST |
| 290.00 | 93.75 | 94.25 | 94.00 | 111.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:51 PM EST |
| 300.00 | 103.70 | 104.40 | 104.05 | 105.59 | +0.03 | +0.03% | 0.35 | 2 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |