Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $232.30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 133.60 | 137.40 | 135.50 | % | 1.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 105.00 | 129.70 | 132.35 | 131.03 | % | 1.25 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 110.00 | 124.70 | 127.45 | 126.08 | % | 1.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 115.00 | 119.00 | 122.55 | 120.78 | % | 1.05 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 120.00 | 113.75 | 117.55 | 115.65 | % | 0.96 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 125.00 | 108.70 | 112.55 | 110.63 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 130.00 | 104.15 | 107.60 | 105.88 | % | 0.81 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 135.00 | 99.10 | 102.70 | 100.90 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 140.00 | 93.95 | 97.70 | 95.83 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 145.00 | 89.15 | 92.80 | 90.98 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 150.00 | 84.05 | 87.85 | 85.95 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 155.00 | 79.10 | 82.70 | 80.90 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 160.00 | 74.15 | 77.05 | 75.60 | 71.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 165.00 | 69.20 | 73.05 | 71.13 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 170.00 | 64.30 | 68.15 | 66.23 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 175.00 | 59.40 | 63.20 | 61.30 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 180.00 | 55.60 | 58.10 | 56.85 | 56.22 | % | 0.32 | 1 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 185.00 | 50.55 | 53.35 | 51.95 | 51.14 | % | 0.28 | 21 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 190.00 | 45.60 | 48.65 | 47.13 | 46.15 | +4.48 | +10.76% | 0.25 | 1 | 20 | 0.54 | 0.96 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 195.00 | 41.05 | 43.70 | 42.38 | 42.00 | % | 0.22 | 3 | 0 | 0.51 | 0.93 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 200.00 | 36.20 | 38.05 | 37.13 | 36.31 | +4.81 | +15.27% | 0.19 | 2 | 2 | 0.40 | 0.91 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 205.00 | 30.95 | 34.35 | 32.65 | 29.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.38 | 0.88 | 0.01 | -0.07 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 210.00 | 26.95 | 29.85 | 28.40 | 26.52 | +3.16 | +13.53% | 0.14 | 13 | 1 | 0.37 | 0.84 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 215.00 | 23.05 | 25.45 | 24.25 | 24.50 | +4.98 | +25.52% | 0.11 | 8 | 1 | 0.36 | 0.80 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 220.00 | 19.05 | 21.80 | 20.43 | 20.10 | +3.85 | +23.70% | 0.09 | 26 | 5 | 0.35 | 0.74 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 225.00 | 15.25 | 17.00 | 16.13 | 15.13 | +3.08 | +25.56% | 0.07 | 21 | 37 | 0.32 | 0.67 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 230.00 | 12.30 | 13.50 | 12.90 | 12.35 | +1.70 | +15.97% | 0.06 | 79 | 24 | 0.31 | 0.60 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 235.00 | 9.35 | 12.20 | 10.78 | 10.30 | +1.40 | +15.73% | 0.05 | 146 | 45 | 0.32 | 0.51 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 240.00 | 6.80 | 8.10 | 7.45 | 7.55 | +0.95 | +14.40% | 0.03 | 198 | 23 | 0.29 | 0.43 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 245.00 | 4.80 | 6.00 | 5.40 | 5.55 | +0.75 | +15.63% | 0.02 | 110 | 7 | 0.28 | 0.35 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 250.00 | 3.65 | 5.00 | 4.33 | 4.10 | +0.45 | +12.33% | 0.02 | 80 | 10 | 0.29 | 0.28 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 255.00 | 2.31 | 3.50 | 2.91 | 2.80 | +0.39 | +16.19% | 0.01 | 10 | 2 | 0.28 | 0.22 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 260.00 | 2.00 | 2.55 | 2.28 | 2.12 | +0.47 | +28.49% | 0.01 | 9 | 7 | 0.29 | 0.17 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 265.00 | 0.81 | 2.13 | 1.47 | 1.90 | % | 0.01 | 6 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.10 | 0.01 | -0.05 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | 0.76 | +0.16 | +26.67% | 0.00 | 1 | 1 | 0.35 | 0.06 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.44 | 1.22 | 0.37 | % | 0.00 | 5 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 305.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 195.00 | 0.27 | 2.94 | 1.61 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.07 | 0.00 | -0.05 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 200.00 | 1.00 | 2.03 | 1.52 | 1.16 | % | 0.01 | 8 | 0 | 0.36 | -0.09 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 205.00 | 0.49 | 3.55 | 2.02 | 1.83 | -0.09 | -4.69% | 0.01 | 2 | 9 | 0.33 | -0.12 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 210.00 | 1.47 | 2.60 | 2.04 | 2.02 | -0.96 | -32.22% | 0.01 | 277 | 2 | 0.30 | -0.16 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 215.00 | 2.34 | 3.90 | 3.12 | 2.82 | -0.88 | -23.79% | 0.01 | 62 | 2 | 0.31 | -0.20 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 220.00 | 2.61 | 5.75 | 4.18 | 4.41 | -0.39 | -8.13% | 0.02 | 21 | 7 | 0.29 | -0.26 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 225.00 | 5.00 | 6.10 | 5.55 | 5.65 | -0.92 | -14.01% | 0.02 | 90 | 47 | 0.29 | -0.33 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 230.00 | 5.95 | 8.70 | 7.33 | 7.52 | -0.51 | -6.36% | 0.03 | 17 | 9 | 0.28 | -0.40 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 235.00 | 7.45 | 10.90 | 9.18 | 9.00 | -3.64 | -28.80% | 0.04 | 66 | 2 | 0.26 | -0.49 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 240.00 | 11.00 | 13.60 | 12.30 | 12.60 | % | 0.05 | 1 | 0 | 0.27 | -0.57 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 245.00 | 12.70 | 16.70 | 14.70 | 15.88 | % | 0.06 | 1 | 0 | 0.24 | -0.65 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 250.00 | 17.15 | 20.15 | 18.65 | 21.02 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.25 | -0.72 | 0.01 | -0.08 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 255.00 | 20.70 | 24.15 | 22.43 | % | 0.09 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 9/5/2025 4:00:05 PM EST | |||
| 260.00 | 24.90 | 28.20 | 26.55 | 27.22 | % | 0.10 | 6 | 0 | 0.33 | -0.83 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 265.00 | 28.80 | 32.85 | 30.83 | % | 0.12 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.06 | 9/5/2025 4:00:05 PM EST | |||
| 270.00 | 33.60 | 37.60 | 35.60 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 9/5/2025 4:00:05 PM EST | |||
| 275.00 | 38.35 | 42.40 | 40.38 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 280.00 | 43.40 | 47.30 | 45.35 | % | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 285.00 | 48.25 | 52.30 | 50.28 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 290.00 | 53.25 | 57.25 | 55.25 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 295.00 | 58.30 | 62.10 | 60.20 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 300.00 | 63.25 | 67.25 | 65.25 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 305.00 | 68.40 | 72.20 | 70.30 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 310.00 | 73.80 | 77.25 | 75.53 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 315.00 | 78.25 | 82.25 | 80.25 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 320.00 | 83.20 | 87.20 | 85.20 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST |