Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $279.12 as of 11/14/2025 3:57:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 130.75 | 134.60 | 132.68 | % | 0.92 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 185.00 | 91.00 | 94.90 | 92.95 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 190.00 | 86.20 | 90.00 | 88.10 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 195.00 | 81.15 | 85.05 | 83.10 | % | 0.43 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 215.00 | 62.35 | 65.40 | 63.88 | % | 0.30 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 220.00 | 57.20 | 60.80 | 59.00 | % | 0.27 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 225.00 | 53.30 | 54.95 | 54.13 | % | 0.24 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 230.00 | 48.65 | 50.55 | 49.60 | % | 0.22 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 235.00 | 44.20 | 45.70 | 44.95 | % | 0.19 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 240.00 | 39.60 | 41.20 | 40.40 | % | 0.17 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 245.00 | 35.20 | 36.70 | 35.95 | 36.30 | % | 0.15 | 2 | 0 | 0.33 | 0.86 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 250.00 | 31.05 | 32.75 | 31.90 | % | 0.13 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 255.00 | 27.20 | 28.75 | 27.98 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.13 | 11/14/2025 3:59:59 PM EST | |||
| 260.00 | 23.35 | 25.00 | 24.18 | 29.09 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.74 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 265.00 | 19.80 | 21.80 | 20.80 | 20.45 | -3.39 | -14.22% | 0.08 | 5 | 7 | 0.32 | 0.69 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 270.00 | 16.50 | 18.55 | 17.53 | 18.65 | -1.75 | -8.58% | 0.06 | 6 | 1 | 0.32 | 0.63 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 275.00 | 13.85 | 15.45 | 14.65 | 15.90 | -0.75 | -4.51% | 0.05 | 26 | 19 | 0.32 | 0.57 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 280.00 | 11.10 | 13.00 | 12.05 | 12.40 | -2.05 | -14.19% | 0.04 | 343 | 35 | 0.31 | 0.51 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 285.00 | 8.95 | 10.60 | 9.78 | 10.15 | -1.35 | -11.74% | 0.03 | 8 | 69 | 0.31 | 0.44 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 290.00 | 7.00 | 8.75 | 7.88 | 8.40 | -1.40 | -14.29% | 0.03 | 21 | 20 | 0.31 | 0.38 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 295.00 | 5.45 | 7.10 | 6.28 | 6.95 | -0.95 | -12.03% | 0.02 | 1 | 1 | 0.31 | 0.33 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 300.00 | 4.25 | 5.25 | 4.75 | 5.00 | -1.49 | -22.96% | 0.02 | 53 | 12 | 0.30 | 0.28 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 305.00 | 3.25 | 4.50 | 3.88 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | 2.62 | 3.60 | 3.11 | 3.20 | -0.82 | -20.40% | 0.01 | 2 | 12 | 0.31 | 0.19 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 315.00 | 1.90 | 2.90 | 2.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.15 | 0.01 | -0.08 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 320.00 | 1.35 | 2.33 | 1.84 | 2.16 | % | 0.01 | 4 | 0 | 0.31 | 0.12 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 325.00 | 0.99 | 1.95 | 1.47 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 330.00 | 0.52 | 1.59 | 1.06 | 1.66 | % | 0.00 | 1 | 0 | 0.31 | 0.08 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 335.00 | 0.56 | 1.30 | 0.93 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 345.00 | 0.07 | 1.00 | 0.54 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 355.00 | 0.02 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 395.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 185.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:59 PM EST | ||||||
| 215.00 | 0.14 | 1.13 | 0.64 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 220.00 | 0.40 | 1.20 | 0.80 | 0.75 | % | 0.00 | 1 | 0 | 0.39 | -0.04 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 225.00 | 0.53 | 1.40 | 0.97 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 230.00 | 0.89 | 1.49 | 1.19 | 1.47 | +1.45 | +7,250.00% | 0.01 | 1 | 1 | 0.37 | -0.07 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 235.00 | 1.14 | 2.23 | 1.69 | 1.63 | % | 0.01 | 1 | 0 | 0.37 | -0.09 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 240.00 | 1.63 | 2.72 | 2.18 | 2.10 | -2.04 | -49.28% | 0.01 | 1 | 1 | 0.36 | -0.11 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 245.00 | 2.41 | 3.25 | 2.83 | 3.53 | % | 0.01 | 4 | 0 | 0.35 | -0.14 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 250.00 | 3.00 | 4.20 | 3.60 | 3.60 | % | 0.01 | 2 | 0 | 0.34 | -0.18 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 255.00 | 4.00 | 5.25 | 4.63 | 4.60 | % | 0.02 | 3 | 0 | 0.34 | -0.22 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 260.00 | 5.20 | 6.50 | 5.85 | 5.72 | +0.22 | +4.00% | 0.02 | 7 | 2 | 0.33 | -0.26 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 265.00 | 6.50 | 8.10 | 7.30 | 7.25 | % | 0.03 | 6 | 0 | 0.33 | -0.31 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 270.00 | 8.20 | 9.90 | 9.05 | 8.78 | +0.28 | +3.30% | 0.03 | 5 | 7 | 0.32 | -0.37 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 275.00 | 10.40 | 12.05 | 11.23 | 11.05 | +0.20 | +1.85% | 0.04 | 2 | 10 | 0.32 | -0.43 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 280.00 | 12.65 | 14.50 | 13.58 | 13.25 | +1.55 | +13.25% | 0.05 | 82 | 1 | 0.32 | -0.49 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 285.00 | 15.50 | 17.30 | 16.40 | 16.25 | % | 0.06 | 4 | 0 | 0.31 | -0.56 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 290.00 | 18.50 | 20.40 | 19.45 | 19.05 | % | 0.07 | 76 | 0 | 0.31 | -0.62 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 295.00 | 21.95 | 23.85 | 22.90 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.13 | 11/14/2025 3:59:59 PM EST | |||
| 300.00 | 25.90 | 27.55 | 26.73 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.01 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 305.00 | 29.90 | 31.55 | 30.73 | % | 0.10 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | 34.20 | 35.75 | 34.98 | % | 0.11 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 315.00 | 38.60 | 40.15 | 39.38 | % | 0.13 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 320.00 | 43.00 | 44.70 | 43.85 | % | 0.14 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 325.00 | 47.75 | 49.35 | 48.55 | % | 0.15 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 330.00 | 51.65 | 55.00 | 53.33 | % | 0.16 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 335.00 | 56.50 | 59.95 | 58.23 | % | 0.17 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 340.00 | 61.15 | 65.15 | 63.15 | % | 0.19 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 345.00 | 66.20 | 70.10 | 68.15 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 350.00 | 71.20 | 75.10 | 73.15 | % | 0.21 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 355.00 | 76.20 | 80.10 | 78.15 | % | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 390.00 | 111.20 | 115.00 | 113.10 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 395.00 | 116.20 | 120.10 | 118.15 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |