Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $192.17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 112.35 | 115.10 | 113.73 | % | 1.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 85.00 | 107.95 | 109.85 | 108.90 | % | 1.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 90.00 | 102.55 | 104.70 | 103.63 | % | 1.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 95.00 | 97.80 | 99.75 | 98.78 | % | 1.04 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 100.00 | 92.80 | 95.05 | 93.93 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 105.00 | 87.80 | 89.90 | 88.85 | % | 0.85 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 110.00 | 82.90 | 85.10 | 84.00 | % | 0.76 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 115.00 | 78.05 | 79.80 | 78.93 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 120.00 | 72.90 | 75.90 | 74.40 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 125.00 | 67.95 | 70.50 | 69.23 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 130.00 | 62.75 | 66.05 | 64.40 | 64.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 135.00 | 58.75 | 60.30 | 59.53 | % | 0.44 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 140.00 | 53.85 | 55.40 | 54.63 | 53.82 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 145.00 | 48.10 | 49.80 | 48.95 | 48.33 | % | 0.34 | 3 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 150.00 | 42.85 | 44.95 | 43.90 | % | 0.29 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 7/25/2025 3:59:58 PM EST | |||
| 155.00 | 38.25 | 39.85 | 39.05 | 39.40 | % | 0.25 | 4,887 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 160.00 | 33.35 | 35.85 | 34.60 | 33.33 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.33 | 0.95 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 165.00 | 28.60 | 31.40 | 30.00 | 29.80 | +0.27 | +0.92% | 0.18 | 1 | 1 | 0.35 | 0.93 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 170.00 | 23.65 | 26.30 | 24.98 | 24.80 | -0.70 | -2.75% | 0.15 | 4 | 2 | 0.27 | 0.90 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 175.00 | 19.20 | 21.95 | 20.58 | 20.85 | +0.18 | +0.88% | 0.12 | 4 | 1 | 0.30 | 0.86 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 180.00 | 15.95 | 17.65 | 16.80 | 16.10 | +0.10 | +0.63% | 0.09 | 12 | 8 | 0.31 | 0.80 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 185.00 | 12.25 | 13.30 | 12.78 | 12.65 | -0.15 | -1.18% | 0.07 | 26 | 33 | 0.29 | 0.72 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 190.00 | 9.20 | 9.65 | 9.43 | 9.24 | +0.01 | +0.11% | 0.05 | 23 | 37 | 0.28 | 0.61 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 195.00 | 6.50 | 7.00 | 6.75 | 6.70 | 0.00 | 0.00% | 0.03 | 218 | 157 | 0.27 | 0.50 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 200.00 | 4.50 | 4.80 | 4.65 | 4.65 | -0.05 | -1.07% | 0.02 | 104 | 139 | 0.27 | 0.39 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 205.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.04 | +1.29% | 0.02 | 426 | 46 | 0.27 | 0.29 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 210.00 | 1.92 | 2.15 | 2.04 | 2.00 | -0.17 | -7.84% | 0.01 | 187 | 70 | 0.27 | 0.21 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 215.00 | 0.99 | 1.41 | 1.20 | 1.30 | -0.15 | -10.35% | 0.01 | 288 | 42 | 0.27 | 0.15 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 220.00 | 0.57 | 0.96 | 0.77 | 0.80 | -0.11 | -12.09% | 0.00 | 111 | 70 | 0.28 | 0.10 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 225.00 | 0.40 | 0.57 | 0.49 | 0.56 | -0.05 | -8.20% | 0.00 | 62 | 180 | 0.28 | 0.07 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 230.00 | 0.27 | 0.68 | 0.48 | 0.35 | -0.06 | -14.64% | 0.00 | 92 | 215 | 0.29 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 235.00 | 0.16 | 0.55 | 0.36 | 0.26 | -0.04 | -13.34% | 0.00 | 4 | 3 | 0.30 | 0.03 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 240.00 | 0.10 | 0.45 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 6 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 245.00 | 0.05 | 0.43 | 0.24 | 0.15 | -0.08 | -34.79% | 0.00 | 106 | 1 | 0.31 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.37 | 0.19 | 0.13 | +0.03 | +30.00% | 0.00 | 22 | 8 | 0.31 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 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 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 130.00 | 0.08 | 0.39 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 135.00 | 0.03 | 0.23 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 140.00 | 0.06 | 0.27 | 0.17 | 0.19 | +0.01 | +5.56% | 0.00 | 1 | 1 | 0.45 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 145.00 | 0.11 | 0.32 | 0.22 | 0.21 | -0.06 | -22.23% | 0.00 | 5 | 6 | 0.43 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 150.00 | 0.21 | 0.38 | 0.30 | 0.26 | -0.03 | -10.35% | 0.00 | 34 | 1 | 0.41 | -0.03 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 155.00 | 0.26 | 0.47 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 4,895 | 5 | 0.38 | -0.04 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 160.00 | 0.37 | 0.60 | 0.49 | 0.45 | -0.06 | -11.77% | 0.00 | 24 | 13 | 0.36 | -0.05 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 165.00 | 0.45 | 0.82 | 0.64 | 0.67 | -0.07 | -9.46% | 0.00 | 78 | 36 | 0.33 | -0.07 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 170.00 | 0.93 | 1.12 | 1.03 | 1.00 | -0.19 | -15.97% | 0.01 | 277 | 250 | 0.32 | -0.10 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 175.00 | 1.22 | 1.61 | 1.42 | 1.48 | -0.29 | -16.39% | 0.01 | 376 | 336 | 0.30 | -0.14 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 180.00 | 2.09 | 2.43 | 2.26 | 2.32 | -0.36 | -13.44% | 0.01 | 86 | 68 | 0.29 | -0.20 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 185.00 | 3.30 | 3.70 | 3.50 | 3.40 | -0.39 | -10.29% | 0.02 | 44 | 241 | 0.28 | -0.28 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 190.00 | 4.10 | 5.45 | 4.78 | 5.15 | -0.43 | -7.71% | 0.03 | 1,243 | 32 | 0.27 | -0.39 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 195.00 | 7.25 | 7.75 | 7.50 | 7.60 | -0.36 | -4.53% | 0.04 | 24 | 14 | 0.27 | -0.50 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 200.00 | 10.20 | 10.75 | 10.48 | 10.43 | -0.40 | -3.70% | 0.05 | 14 | 3 | 0.27 | -0.61 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 205.00 | 12.75 | 14.35 | 13.55 | 13.75 | % | 0.07 | 10 | 0 | 0.27 | -0.71 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 210.00 | 16.65 | 19.50 | 18.08 | 17.78 | % | 0.09 | 10 | 0 | 0.27 | -0.79 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 215.00 | 20.35 | 24.10 | 22.23 | % | 0.10 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.05 | 7/25/2025 3:59:58 PM EST | |||
| 220.00 | 25.80 | 28.60 | 27.20 | % | 0.12 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.04 | 7/25/2025 3:59:58 PM EST | |||
| 225.00 | 30.85 | 32.30 | 31.58 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 230.00 | 35.20 | 37.70 | 36.45 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 235.00 | 39.75 | 43.50 | 41.63 | % | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 240.00 | 45.30 | 47.95 | 46.63 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 245.00 | 51.00 | 52.20 | 51.60 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 250.00 | 55.60 | 57.85 | 56.73 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 255.00 | 60.35 | 63.00 | 61.68 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 260.00 | 65.45 | 67.85 | 66.65 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST |