Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $193.20 as of 7/25/2025 3:06:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 92.90 | 96.55 | 94.73 | % | 0.95 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 105.00 | 87.95 | 91.10 | 89.53 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 110.00 | 83.00 | 86.40 | 84.70 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 115.00 | 78.05 | 81.65 | 79.85 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 73.00 | 76.45 | 74.73 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 68.25 | 71.70 | 69.98 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 63.15 | 66.60 | 64.88 | % | 0.50 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 58.20 | 61.20 | 59.70 | % | 0.44 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 53.20 | 56.55 | 54.88 | % | 0.39 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 48.45 | 50.80 | 49.63 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 43.60 | 45.80 | 44.70 | 45.66 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.55 | 0.97 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 155.00 | 38.55 | 41.45 | 40.00 | % | 0.26 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 160.00 | 33.75 | 36.05 | 34.90 | % | 0.22 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 29.30 | 31.35 | 30.33 | 31.00 | % | 0.18 | 1 | 0 | 0.34 | 0.93 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 170.00 | 25.55 | 26.40 | 25.98 | % | 0.15 | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 175.00 | 21.05 | 21.75 | 21.40 | 21.30 | +0.35 | +1.68% | 0.12 | 6 | 1 | 0.30 | 0.87 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 180.00 | 16.30 | 17.45 | 16.88 | 17.63 | +0.13 | +0.75% | 0.09 | 13 | 2 | 0.27 | 0.81 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 185.00 | 12.40 | 14.05 | 13.23 | 13.50 | +0.60 | +4.66% | 0.07 | 11 | 7 | 0.26 | 0.73 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 190.00 | 8.75 | 10.20 | 9.48 | 10.00 | +0.20 | +2.05% | 0.05 | 34 | 384 | 0.27 | 0.63 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 195.00 | 6.80 | 7.35 | 7.08 | 7.10 | -0.15 | -2.07% | 0.04 | 187 | 88 | 0.27 | 0.52 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 200.00 | 4.00 | 5.20 | 4.60 | 4.90 | -0.13 | -2.59% | 0.02 | 72 | 72 | 0.27 | 0.41 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 205.00 | 3.05 | 3.50 | 3.28 | 3.35 | -0.19 | -5.37% | 0.02 | 217 | 51 | 0.27 | 0.30 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 210.00 | 2.05 | 2.33 | 2.19 | 2.14 | -0.33 | -13.36% | 0.01 | 62 | 263 | 0.27 | 0.22 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 215.00 | 1.08 | 1.55 | 1.32 | 1.46 | -0.07 | -4.58% | 0.01 | 238 | 16 | 0.27 | 0.15 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 220.00 | 0.68 | 1.04 | 0.86 | 0.89 | -0.13 | -12.75% | 0.00 | 269 | 24 | 0.28 | 0.10 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 225.00 | 0.29 | 0.69 | 0.49 | 0.59 | -0.11 | -15.72% | 0.00 | 8 | 5 | 0.28 | 0.07 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 230.00 | 0.28 | 0.47 | 0.38 | 0.40 | % | 0.00 | 27 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 235.00 | 0.16 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 240.00 | 0.06 | 0.28 | 0.17 | 0.19 | % | 0.00 | 1 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 245.00 | 0.02 | 0.23 | 0.13 | 0.12 | % | 0.00 | 2 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 250.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 0.08 | 0.29 | 0.19 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.44 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.61 | 0.31 | 0.28 | % | 0.00 | 15 | 0 | 0.41 | -0.03 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 155.00 | 0.03 | 0.70 | 0.37 | 0.34 | % | 0.00 | 2 | 0 | 0.39 | -0.04 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 160.00 | 0.13 | 0.56 | 0.35 | 0.47 | +0.06 | +14.64% | 0.00 | 200 | 2 | 0.36 | -0.05 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 165.00 | 0.52 | 0.79 | 0.66 | 0.63 | -0.13 | -17.11% | 0.00 | 253 | 4 | 0.34 | -0.07 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 170.00 | 0.75 | 1.07 | 0.91 | 0.93 | -0.12 | -11.43% | 0.01 | 16 | 34 | 0.32 | -0.10 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 175.00 | 1.20 | 1.56 | 1.38 | 1.40 | -0.15 | -9.68% | 0.01 | 44 | 49 | 0.30 | -0.13 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 180.00 | 1.95 | 2.20 | 2.08 | 2.12 | -0.35 | -14.17% | 0.01 | 95 | 59 | 0.29 | -0.19 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 185.00 | 3.00 | 3.50 | 3.25 | 3.26 | -0.59 | -15.33% | 0.02 | 93 | 10 | 0.28 | -0.27 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 190.00 | 3.70 | 5.15 | 4.43 | 4.86 | -0.43 | -8.13% | 0.02 | 69 | 11 | 0.27 | -0.37 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 195.00 | 5.90 | 7.15 | 6.53 | 7.04 | +0.10 | +1.45% | 0.03 | 11 | 27 | 0.27 | -0.48 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 200.00 | 8.65 | 10.15 | 9.40 | 9.70 | -0.64 | -6.19% | 0.05 | 18 | 11 | 0.27 | -0.59 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 205.00 | 13.00 | 13.50 | 13.25 | 12.85 | -1.10 | -7.89% | 0.06 | 9 | 1 | 0.26 | -0.70 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 210.00 | 16.80 | 17.50 | 17.15 | % | 0.08 | 0 | 0 | 0.26 | -0.78 | 0.02 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 215.00 | 21.25 | 21.85 | 21.55 | % | 0.10 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 220.00 | 24.85 | 26.60 | 25.73 | % | 0.12 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 225.00 | 29.40 | 32.05 | 30.73 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 230.00 | 33.90 | 37.65 | 35.78 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 235.00 | 39.00 | 42.45 | 40.73 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 240.00 | 44.00 | 47.70 | 45.85 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 245.00 | 49.00 | 52.55 | 50.78 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 250.00 | 54.05 | 57.55 | 55.80 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 255.00 | 58.95 | 62.30 | 60.63 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 260.00 | 64.00 | 67.75 | 65.88 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |