Cboe Global Markets

GOOGL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Alphabet Inc (googl)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
169.17
Ask: 
169.38
Vol: 
36,444,564
Last: 
169.25
Change: 
+0.99 (+0.5886%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 162.500
5.82
+0.27
4.6
6.05
261
0.5
0.9272
0.0346
474
GOOGL 165.000
3.5
+0.125
3.5
4.1
1,588
0.39
0.8178
0.0742
3659
GOOGL 167.500
1.7
-0.005
1.69
1.78
4,482
0.38
0.5836
0.117
5345
GOOGL 170.000
0.61
-0.075
0.59
0.63
28,223
0.37
0.2923
0.1054
18321
GOOGL 172.500
0.18
-0.055
0.16
0.18
18,035
0.38
0.1045
0.0537
15169
GOOGL 175.000
0.06
-0.025
0.05
0.06
13,887
0.42
0.0389
0.0223
38265
Fri Jun 06 2025
Strike
GOOGL 162.500
GOOGL 165.000
GOOGL 167.500
GOOGL 170.000
GOOGL 172.500
GOOGL 175.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 162.500
0.12
-0.075
0.11
0.13
1,931
0.45
-0.0728
0.0346
5387
GOOGL 165.000
0.35
-0.185
0.33
0.35
6,757
0.4
-0.1822
0.0742
8163
GOOGL 167.500
1.02
-0.34
0.96
1
19,049
0.38
-0.4167
0.1174
8372
GOOGL 170.000
2.38
-0.47
2.3
2.37
10,989
0.36
-0.712
0.1084
7754
GOOGL 172.500
4.15
-0.75
4.2
4.55
1,051
0
-0.9068
0.0557
1228
GOOGL 175.000
6.74
-0.535
6.45
7
296
0
-0.9716
0.0209
121
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 162.500
6.72
+0.32
6.75
6.85
93
0.33
0.7687
0.0382
420
GOOGL 165.000
4.9
+0.3
4.9
5
322
0.31
0.6653
0.0468
1654
GOOGL 167.500
3.36
+0.235
3.35
3.45
1,473
0.31
0.5419
0.0519
1707
GOOGL 170.000
2.21
+0.22
2.18
2.24
8,147
0.3
0.4116
0.0515
4660
GOOGL 172.500
1.35
+0.145
1.32
1.38
3,212
0.3
0.2913
0.0456
5143
GOOGL 175.000
0.8
+0.11
0.8
0.82
7,247
0.3
0.1933
0.0362
9999
Fri Jun 13 2025
Strike
GOOGL 162.500
GOOGL 165.000
GOOGL 167.500
GOOGL 170.000
GOOGL 172.500
GOOGL 175.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 162.500
1.13
+0
1.08
1.15
703
0.32
-0.2344
0.0382
1755
GOOGL 165.000
1.81
-0.015
1.72
1.84
1,551
0.31
-0.3382
0.047
2418
GOOGL 167.500
2.72
-0.125
2.68
2.76
2,585
0.31
-0.4629
0.0524
1447
GOOGL 170.000
4.05
-0.175
3.95
4.1
1,334
0.3
-0.5943
0.0521
1648
GOOGL 172.500
5.76
-0.19
5.6
5.75
173
0.3
-0.7162
0.0461
417
GOOGL 175.000
7.54
-0.435
7.25
7.85
79
0.3
-0.8152
0.0366
487
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 162.500
7.55
+0.4
6.35
7.7
311
0.3
0.7248
0.0323
615
GOOGL 165.000
5.77
+0.345
5.65
5.95
468
0.29
0.6396
0.0372
21641
GOOGL 167.500
4.3
+0.325
4.3
4.45
730
0.29
0.5431
0.0402
4748
GOOGL 170.000
3.15
+0.345
3.1
3.2
5,567
0.29
0.442
0.0405
28194
GOOGL 172.500
2.15
+0.24
1.63
2.2
2,321
0.28
0.3448
0.038
2769
GOOGL 175.000
1.48
+0.215
1.45
1.5
4,520
0.28
0.2589
0.0333
21059
Fri Jun 20 2025
Strike
GOOGL 162.500
GOOGL 165.000
GOOGL 167.500
GOOGL 170.000
GOOGL 172.500
GOOGL 175.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 162.500
1.81
+0.075
1.76
2.01
2,106
0.3
-0.2779
0.0326
5000
GOOGL 165.000
2.58
+0.065
2.49
2.69
2,340
0.3
-0.364
0.0377
16923
GOOGL 167.500
3.6
+0.025
3.45
3.6
733
0.29
-0.462
0.0408
2859
GOOGL 170.000
4.75
-0.15
4.7
4.85
1,214
0.28
-0.5644
0.0412
14129
GOOGL 172.500
6.4
-0.1
6.25
7
132
0.28
-0.6636
0.0388
1093
GOOGL 175.000
8.1
-0.3
8.1
9.35
1,208
0.28
-0.7519
0.0342
7177
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 155.000
15.09
+1.115
14.3
14.95
36
0.35
0.8593
0.0166
316
GOOGL 160.000
10.4
+0.65
9
10.35
90
0.3
0.7657
0.0245
382
GOOGL 165.000
6.6
+0.35
6.6
6.75
81
0.29
0.6278
0.0317
683
GOOGL 170.000
3.86
+0.26
3.8
4
1,011
0.28
0.4607
0.0343
3422
GOOGL 175.000
2.1
+0.225
2.05
2.14
2,351
0.28
0.3002
0.0303
4004
GOOGL 180.000
1.08
+0.15
1.07
1.11
747
0.28
0.179
0.0224
2109
Fri Jun 27 2025
Strike
GOOGL 155.000
GOOGL 160.000
GOOGL 165.000
GOOGL 170.000
GOOGL 175.000
GOOGL 180.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 155.000
0.9
-0.015
0.96
1.2
152
0.33
-0.1421
0.0168
1314
GOOGL 160.000
1.8
+0.105
1.73
1.81
223
0.3
-0.2369
0.0248
1800
GOOGL 165.000
3
-0.175
3.1
3.25
379
0.29
-0.3768
0.0322
2324
GOOGL 170.000
5.5
-0.05
5.35
5.55
103
0.28
-0.5469
0.035
645
GOOGL 175.000
8.15
-0.7
8.6
9.25
52
0.28
-0.7119
0.0313
577
GOOGL 180.000
13.8
+0
12.1
12.85
0
0.28
-0.8379
0.0236
62
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.