Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $232.66 as of 9/5/2025 3:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 118.80 | 122.70 | 120.75 | % | 1.05 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 120.00 | 113.65 | 117.60 | 115.63 | % | 0.96 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 125.00 | 108.70 | 112.70 | 110.70 | % | 0.89 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 103.75 | 107.80 | 105.78 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 98.95 | 102.85 | 100.90 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 93.85 | 98.00 | 95.93 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 89.10 | 92.90 | 91.00 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 83.95 | 88.00 | 85.98 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 79.15 | 83.05 | 81.10 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 74.20 | 78.15 | 76.18 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 69.20 | 73.20 | 71.20 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 64.25 | 68.25 | 66.25 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 59.45 | 63.35 | 61.40 | 57.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 180.00 | 54.55 | 58.45 | 56.50 | 51.51 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 185.00 | 49.70 | 52.80 | 51.25 | % | 0.28 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 44.80 | 48.75 | 46.78 | 45.80 | % | 0.25 | 1 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 195.00 | 39.90 | 44.00 | 41.95 | % | 0.22 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 35.35 | 39.00 | 37.18 | 35.22 | % | 0.19 | 2 | 0 | 0.37 | 0.93 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 205.00 | 30.70 | 34.55 | 32.63 | 31.73 | +4.08 | +14.76% | 0.16 | 11 | 1 | 0.41 | 0.90 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 210.00 | 26.10 | 30.15 | 28.13 | 26.12 | +0.62 | +2.44% | 0.13 | 2 | 1 | 0.28 | 0.86 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 215.00 | 23.20 | 25.80 | 24.50 | 23.39 | +2.29 | +10.86% | 0.11 | 15 | 5 | 0.30 | 0.82 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 18.80 | 21.70 | 20.25 | 20.55 | +4.10 | +24.93% | 0.09 | 18 | 5 | 0.29 | 0.76 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 225.00 | 15.45 | 18.20 | 16.83 | 15.88 | +1.63 | +11.44% | 0.07 | 64 | 34 | 0.30 | 0.70 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 12.00 | 14.95 | 13.48 | 13.10 | +2.00 | +18.02% | 0.06 | 45 | 46 | 0.29 | 0.62 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 9.30 | 11.65 | 10.48 | 9.94 | +1.04 | +11.69% | 0.04 | 101 | 81 | 0.27 | 0.55 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 7.05 | 9.70 | 8.38 | 7.74 | +0.89 | +13.00% | 0.03 | 20 | 65 | 0.29 | 0.46 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 245.00 | 4.85 | 7.10 | 5.98 | 5.30 | +0.33 | +6.64% | 0.02 | 66 | 56 | 0.27 | 0.38 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 250.00 | 4.00 | 5.00 | 4.50 | 4.19 | % | 0.02 | 28 | 0 | 0.28 | 0.30 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 255.00 | 2.03 | 5.00 | 3.52 | 1.88 | -0.32 | -14.55% | 0.01 | 3 | 11 | 0.28 | 0.23 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 260.00 | 1.51 | 2.51 | 2.01 | 2.00 | -0.22 | -9.91% | 0.01 | 12 | 15 | 0.26 | 0.17 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 265.00 | 0.03 | 3.75 | 1.89 | % | 0.01 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.01 | 1.14 | 0.58 | 1.71 | +0.41 | +31.54% | 0.00 | 1 | 2 | 0.62 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 0.53 | -0.11 | -17.19% | 0.01 | 1 | 1 | 0.57 | -0.02 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.11 | 0.56 | 0.96 | +0.21 | +28.00% | 0.00 | 2 | 3 | 0.40 | -0.03 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.05 | 0.00 | -0.04 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.91 | 0.96 | 2.14 | +0.76 | +55.08% | 0.00 | 1 | 1 | 0.42 | -0.07 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 205.00 | 0.80 | 2.04 | 1.42 | 1.51 | -0.31 | -17.04% | 0.01 | 18 | 8 | 0.32 | -0.10 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 210.00 | 1.50 | 2.84 | 2.17 | 2.69 | -0.15 | -5.29% | 0.01 | 54 | 3 | 0.32 | -0.14 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 215.00 | 2.02 | 4.80 | 3.41 | 2.25 | -1.18 | -34.41% | 0.02 | 4 | 6 | 0.33 | -0.18 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 3.05 | 3.90 | 3.48 | 3.89 | % | 0.02 | 356 | 0 | 0.29 | -0.24 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 225.00 | 4.75 | 5.95 | 5.35 | 5.20 | -0.88 | -14.48% | 0.02 | 6 | 3 | 0.30 | -0.30 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 6.35 | 7.20 | 6.78 | 7.10 | -3.05 | -30.05% | 0.03 | 24 | 1 | 0.28 | -0.38 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 8.15 | 9.90 | 9.03 | 8.88 | -3.91 | -30.58% | 0.04 | 22 | 1 | 0.28 | -0.45 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 9.40 | 13.60 | 11.50 | % | 0.05 | 0 | 0 | 0.27 | -0.54 | 0.02 | -0.11 | 9/5/2025 3:59:55 PM EST | |||
| 245.00 | 12.50 | 16.60 | 14.55 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.02 | -0.10 | 9/5/2025 3:59:55 PM EST | |||
| 250.00 | 16.20 | 20.10 | 18.15 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 255.00 | 20.40 | 24.00 | 22.20 | % | 0.09 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 260.00 | 24.45 | 28.25 | 26.35 | % | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 265.00 | 29.05 | 32.75 | 30.90 | % | 0.12 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 270.00 | 33.70 | 37.45 | 35.58 | % | 0.13 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 38.20 | 42.15 | 40.18 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 43.35 | 47.05 | 45.20 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 48.40 | 52.05 | 50.23 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 53.30 | 57.10 | 55.20 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 295.00 | 58.30 | 62.10 | 60.20 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 63.35 | 67.05 | 65.20 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 305.00 | 68.30 | 72.10 | 70.20 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 310.00 | 73.40 | 77.05 | 75.23 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 315.00 | 78.35 | 82.10 | 80.23 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 320.00 | 83.35 | 87.10 | 85.23 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |