Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $319.63 as of 12/4/2025 12:28:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 68.00 | 71.10 | 69.55 | 69.90 | % | 0.28 | 1 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 255.00 | 63.25 | 66.30 | 64.78 | % | 0.25 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 12/4/2025 12:59:04 PM EST | |||
| 260.00 | 58.15 | 61.55 | 59.85 | % | 0.23 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.06 | 12/4/2025 12:59:04 PM EST | |||
| 265.00 | 53.90 | 56.80 | 55.35 | % | 0.21 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.07 | 12/4/2025 12:59:04 PM EST | |||
| 270.00 | 49.00 | 52.20 | 50.60 | 51.39 | % | 0.19 | 1 | 0 | 0.38 | 0.91 | 0.00 | -0.08 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 275.00 | 44.80 | 47.70 | 46.25 | % | 0.17 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.09 | 12/4/2025 12:59:04 PM EST | |||
| 280.00 | 41.10 | 43.45 | 42.28 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.10 | 12/4/2025 12:59:04 PM EST | |||
| 285.00 | 36.20 | 38.85 | 37.53 | 37.20 | % | 0.13 | 1 | 0 | 0.34 | 0.83 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 290.00 | 32.25 | 34.55 | 33.40 | 33.45 | % | 0.12 | 21 | 0 | 0.32 | 0.80 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 295.00 | 28.40 | 31.15 | 29.78 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.13 | 12/4/2025 12:59:04 PM EST | |||
| 300.00 | 25.85 | 27.20 | 26.53 | 25.90 | % | 0.09 | 60 | 0 | 0.31 | 0.71 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 305.00 | 22.45 | 24.40 | 23.43 | 22.43 | % | 0.08 | 2 | 0 | 0.32 | 0.67 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 310.00 | 18.55 | 21.40 | 19.98 | 19.05 | % | 0.06 | 2 | 0 | 0.31 | 0.62 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 315.00 | 16.45 | 18.30 | 17.38 | 16.80 | % | 0.06 | 24 | 0 | 0.31 | 0.56 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 320.00 | 13.85 | 15.80 | 14.83 | 13.50 | % | 0.05 | 49 | 0 | 0.31 | 0.51 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 325.00 | 11.15 | 12.65 | 11.90 | 12.00 | % | 0.04 | 12 | 0 | 0.31 | 0.46 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 330.00 | 8.80 | 10.15 | 9.48 | 9.85 | % | 0.03 | 2 | 0 | 0.31 | 0.40 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 335.00 | 6.95 | 9.00 | 7.98 | 8.37 | % | 0.02 | 1 | 0 | 0.30 | 0.35 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 340.00 | 5.90 | 6.95 | 6.43 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.01 | -0.13 | 12/4/2025 12:59:04 PM EST | |||
| 345.00 | 4.25 | 6.45 | 5.35 | 5.65 | % | 0.02 | 2 | 0 | 0.31 | 0.26 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 350.00 | 3.80 | 4.80 | 4.30 | 4.30 | % | 0.01 | 8 | 0 | 0.30 | 0.22 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 355.00 | 2.18 | 4.60 | 3.39 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.01 | -0.10 | 12/4/2025 12:59:04 PM EST | |||
| 360.00 | 1.24 | 4.05 | 2.65 | 3.58 | % | 0.01 | 1 | 0 | 0.30 | 0.15 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 365.00 | 1.37 | 3.60 | 2.49 | 2.72 | % | 0.01 | 1 | 0 | 0.31 | 0.13 | 0.01 | -0.08 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 370.00 | 1.46 | 2.91 | 2.19 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.00 | -0.07 | 12/4/2025 12:59:04 PM EST | |||
| 375.00 | 0.40 | 3.60 | 2.00 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.06 | 12/4/2025 12:59:04 PM EST | |||
| 380.00 | 1.18 | 2.29 | 1.74 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.05 | 12/4/2025 12:59:04 PM EST | |||
| 385.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 12/4/2025 12:59:04 PM EST | |||
| 390.00 | 0.20 | 1.77 | 0.99 | 0.73 | % | 0.00 | 7 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 12/4/2025 | 12/4/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.35 | 1.14 | 0.75 | 0.79 | % | 0.00 | 5 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 255.00 | 0.75 | 1.00 | 0.88 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.05 | 12/4/2025 12:59:04 PM EST | |||
| 260.00 | 0.10 | 2.04 | 1.07 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.06 | 12/4/2025 12:59:04 PM EST | |||
| 265.00 | 0.44 | 1.91 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.07 | 12/4/2025 12:59:04 PM EST | |||
| 270.00 | 1.41 | 3.30 | 2.36 | 1.96 | % | 0.01 | 2 | 0 | 0.31 | -0.09 | 0.00 | -0.08 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 275.00 | 0.43 | 3.85 | 2.14 | 2.27 | % | 0.01 | 4 | 0 | 0.32 | -0.11 | 0.00 | -0.09 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 280.00 | 2.28 | 3.15 | 2.72 | 2.75 | % | 0.01 | 2 | 0 | 0.33 | -0.14 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 285.00 | 2.90 | 4.00 | 3.45 | 3.65 | % | 0.01 | 5 | 0 | 0.33 | -0.17 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 290.00 | 3.95 | 5.00 | 4.48 | 5.20 | % | 0.02 | 2 | 0 | 0.33 | -0.20 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 295.00 | 5.20 | 6.25 | 5.73 | 5.81 | % | 0.02 | 10 | 0 | 0.32 | -0.24 | 0.01 | -0.13 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 300.00 | 6.85 | 8.00 | 7.43 | 7.48 | % | 0.02 | 18 | 0 | 0.32 | -0.29 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 305.00 | 8.25 | 10.45 | 9.35 | 9.46 | % | 0.03 | 4 | 0 | 0.33 | -0.33 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 310.00 | 10.20 | 12.30 | 11.25 | 11.53 | % | 0.04 | 11 | 0 | 0.32 | -0.38 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 315.00 | 12.00 | 13.90 | 12.95 | 13.49 | % | 0.04 | 6 | 0 | 0.31 | -0.44 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 320.00 | 14.70 | 16.80 | 15.75 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.01 | -0.16 | 12/4/2025 12:59:04 PM EST | |||
| 325.00 | 17.20 | 18.50 | 17.85 | 18.54 | % | 0.05 | 13 | 0 | 0.32 | -0.54 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 330.00 | 20.10 | 22.55 | 21.33 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.01 | -0.15 | 12/4/2025 12:59:04 PM EST | |||
| 335.00 | 23.10 | 25.60 | 24.35 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.01 | -0.14 | 12/4/2025 12:59:04 PM EST | |||
| 340.00 | 26.40 | 28.65 | 27.53 | 28.60 | % | 0.08 | 2 | 0 | 0.31 | -0.69 | 0.01 | -0.13 | 12/4/2025 | 12/4/2025 12:59:04 PM EST | |
| 345.00 | 30.40 | 32.90 | 31.65 | % | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.12 | 12/4/2025 12:59:04 PM EST | |||
| 350.00 | 34.25 | 37.25 | 35.75 | % | 0.10 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.11 | 12/4/2025 12:59:04 PM EST | |||
| 355.00 | 38.80 | 41.45 | 40.13 | % | 0.11 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.10 | 12/4/2025 12:59:04 PM EST | |||
| 360.00 | 42.80 | 46.10 | 44.45 | % | 0.12 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.09 | 12/4/2025 12:59:04 PM EST | |||
| 365.00 | 47.25 | 50.30 | 48.78 | % | 0.13 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.08 | 12/4/2025 12:59:04 PM EST | |||
| 370.00 | 51.90 | 54.95 | 53.43 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.07 | 12/4/2025 12:59:04 PM EST | |||
| 375.00 | 56.70 | 59.70 | 58.20 | % | 0.16 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.06 | 12/4/2025 12:59:04 PM EST | |||
| 380.00 | 61.55 | 64.50 | 63.03 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 12/4/2025 12:59:04 PM EST | |||
| 385.00 | 66.40 | 69.40 | 67.90 | % | 0.18 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 12/4/2025 12:59:04 PM EST | |||
| 390.00 | 71.35 | 74.30 | 72.83 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 12/4/2025 12:59:04 PM EST |