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)

2025-08-04 15:59:59 ET (Delayed)
Bid: 
194.5
Ask: 
194.6
Vol: 
31,328,368
Last: 
194.59
Change: 
+5.91 (+3.1248%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 187.500
8.49
+4.24
8.2
8.7
475
0.39
0.842
0.0304
2785
GOOGL 190.000
6.28
+3.34
6.2
6.35
5,356
0.37
0.7592
0.0409
8560
GOOGL 192.500
4.45
+2.535
4.35
4.5
14,887
0.36
0.6482
0.0504
9045
GOOGL 195.000
2.96
+1.775
2.93
2.98
17,643
0.35
0.5158
0.0554
17558
GOOGL 197.500
1.82
+1.11
1.82
1.85
24,734
0.35
0.3785
0.0536
11457
GOOGL 200.000
1.06
+0.635
1.05
1.08
28,326
0.35
0.2558
0.0454
24124
Fri Aug 08 2025
Strike
GOOGL 187.500
GOOGL 190.000
GOOGL 192.500
GOOGL 195.000
GOOGL 197.500
GOOGL 200.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 187.500
0.65
-2.035
0.65
0.68
7,286
0.39
-0.1587
0.0306
2211
GOOGL 190.000
1.1
-2.75
1.08
1.11
13,662
0.37
-0.2421
0.0412
2600
GOOGL 192.500
1.78
-3.57
1.75
1.79
8,835
0.36
-0.3541
0.0508
3031
GOOGL 195.000
2.79
-4.36
2.76
2.81
8,410
0.35
-0.4879
0.056
1684
GOOGL 197.500
4.2
-4.95
4.1
4.2
225
0.35
-0.6266
0.0541
949
GOOGL 200.000
5.78
-5.595
5.7
5.95
284
0.35
-0.7506
0.0459
807
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 187.500
9.4
+3.8
9.4
9.55
362
0.34
0.7632
0.0266
1258
GOOGL 190.000
7.59
+3.315
7.55
7.7
1,634
0.33
0.6942
0.0311
21678
GOOGL 192.500
5.92
+2.77
5.85
6
1,602
0.32
0.6131
0.0348
3699
GOOGL 195.000
4.45
+2.175
4.45
4.5
5,354
0.32
0.5236
0.0369
18454
GOOGL 197.500
3.35
+1.74
3.25
3.35
3,206
0.31
0.4314
0.0368
5650
GOOGL 200.000
2.35
+1.225
2.32
2.36
6,510
0.31
0.3425
0.0347
37516
Fri Aug 15 2025
Strike
GOOGL 187.500
GOOGL 190.000
GOOGL 192.500
GOOGL 195.000
GOOGL 197.500
GOOGL 200.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 187.500
1.64
-2.235
1.62
1.67
1,378
0.34
-0.2388
0.0268
1912
GOOGL 190.000
2.27
-2.755
2.24
2.29
1,077
0.33
-0.3085
0.0314
7816
GOOGL 192.500
3.07
-3.38
3.05
3.15
1,345
0.32
-0.3904
0.0352
3926
GOOGL 195.000
4.15
-3.925
4.1
4.2
2,073
0.32
-0.4809
0.0373
3221
GOOGL 197.500
5.65
-4.275
5.4
5.5
275
0.31
-0.5744
0.0373
623
GOOGL 200.000
7.2
-4.725
6.95
7.1
75
0.31
-0.6645
0.0352
1078
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 187.500
10.25
+10.25
9
10.85
98
0.33
0.7283
0.0232
0
GOOGL 190.000
8.65
+3.4
8.6
8.75
685
0.32
0.6683
0.026
1217
GOOGL 192.500
7.03
+7.03
5.8
7.2
336
0.32
0.6013
0.0281
0
GOOGL 195.000
5.65
+2.5
5.2
5.75
1,163
0.31
0.5295
0.0294
1136
GOOGL 197.500
4.43
+4.43
4.35
4.7
158
0.31
0.4556
0.0297
0
GOOGL 200.000
3.4
+1.635
3.35
3.5
808
0.31
0.3831
0.0288
3975
Fri Aug 22 2025
Strike
GOOGL 187.500
GOOGL 190.000
GOOGL 192.500
GOOGL 195.000
GOOGL 197.500
GOOGL 200.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 187.500
2.52
+2.52
2.23
2.58
22
0.33
-0.2744
0.0234
0
GOOGL 190.000
3.15
-2.725
3.1
3.2
213
0.32
-0.3351
0.0263
1519
GOOGL 192.500
4.18
+4.18
3.8
4.1
154
0.31
-0.403
0.0285
0
GOOGL 195.000
5.45
-3.325
5.05
5.2
348
0.31
-0.4759
0.0299
498
GOOGL 197.500
7
+7
6.35
6.5
18
0.31
-0.551
0.0302
0
GOOGL 200.000
8.07
-4.355
7.55
8
9
0.3
-0.625
0.0294
207
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 180.000
17.05
+4.65
17.1
17.35
37
0.34
0.8369
0.0142
302
GOOGL 185.000
13
+4.075
13.05
13.25
151
0.32
0.7592
0.0188
1658
GOOGL 190.000
9.2
+3.125
9.5
9.65
395
0.31
0.6565
0.023
2040
GOOGL 195.000
6.55
+2.675
5.5
6.75
1,001
0.3
0.5347
0.0255
4678
GOOGL 200.000
4.35
+1.975
4.2
4.35
10,117
0.3
0.4073
0.0253
7035
GOOGL 205.000
2.65
+1.25
2.4
2.71
8,392
0.3
0.2903
0.0225
3926
Fri Aug 29 2025
Strike
GOOGL 180.000
GOOGL 185.000
GOOGL 190.000
GOOGL 195.000
GOOGL 200.000
GOOGL 205.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GOOGL 180.000
1.63
-1.2
1.55
1.6
211
0.34
-0.165
0.0143
4435
GOOGL 185.000
2.45
-1.875
2.3
2.49
440
0.32
-0.2438
0.019
3806
GOOGL 190.000
3.85
-2.675
3.8
3.9
279
0.31
-0.3481
0.0234
2839
GOOGL 195.000
6.15
-3.2
5.8
5.95
179
0.3
-0.4721
0.026
525
GOOGL 200.000
8.75
-4.1
8.3
8.7
8
0.3
-0.6023
0.026
433
GOOGL 205.000
13.5
-3.45
11.75
12.1
1
0.3
-0.7227
0.0233
69
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.