Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $255.24 as of 9/19/2025 9:07:41 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 | 139.40 | 142.15 | 140.78 | 125.67 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:05 PM EST |
| 120.00 | 135.20 | 136.45 | 135.83 | % | 1.13 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 125.00 | 129.40 | 132.75 | 131.08 | 129.29 | % | 1.05 | 3 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 130.00 | 125.25 | 126.45 | 125.85 | % | 0.97 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 135.00 | 119.30 | 121.50 | 120.40 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 140.00 | 115.40 | 116.25 | 115.83 | 110.85 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 145.00 | 109.30 | 111.50 | 110.40 | 110.27 | % | 0.76 | 10 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 150.00 | 105.05 | 106.60 | 105.83 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 155.00 | 99.40 | 101.55 | 100.48 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 160.00 | 94.45 | 97.60 | 96.03 | 94.55 | % | 0.60 | 1 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 165.00 | 89.65 | 92.50 | 91.08 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 170.00 | 84.70 | 86.75 | 85.73 | 83.48 | % | 0.50 | 14 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 175.00 | 79.45 | 81.85 | 80.65 | 57.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.03 | 9/4/2025 | 9/19/2025 4:00:05 PM EST |
| 180.00 | 74.70 | 78.15 | 76.43 | 76.29 | +24.78 | +48.11% | 0.42 | 2 | 1 | 0.81 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 185.00 | 69.85 | 71.80 | 70.83 | 67.60 | -0.25 | -0.37% | 0.38 | 1 | 3 | 0.76 | 0.99 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 190.00 | 64.80 | 67.00 | 65.90 | 64.92 | +2.84 | +4.58% | 0.35 | 1 | 33 | 0.71 | 0.98 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 195.00 | 60.95 | 61.90 | 61.43 | 58.75 | -0.18 | -0.31% | 0.32 | 1 | 3 | 0.68 | 0.98 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 200.00 | 55.10 | 57.00 | 56.05 | 56.90 | +3.20 | +5.96% | 0.28 | 2 | 15 | 0.64 | 0.97 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 205.00 | 50.10 | 53.70 | 51.90 | 48.05 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.59 | 0.96 | 0.00 | -0.07 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 210.00 | 45.35 | 47.70 | 46.53 | 47.32 | +4.72 | +11.08% | 0.22 | 4 | 32 | 0.55 | 0.94 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 215.00 | 41.10 | 43.65 | 42.38 | 42.26 | +3.19 | +8.17% | 0.20 | 29 | 21 | 0.52 | 0.93 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 220.00 | 36.30 | 38.90 | 37.60 | 38.10 | +3.76 | +10.95% | 0.17 | 140 | 93 | 0.39 | 0.91 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 225.00 | 31.20 | 33.65 | 32.43 | 33.30 | +3.61 | +12.16% | 0.14 | 21 | 357 | 0.45 | 0.89 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 230.00 | 27.15 | 29.45 | 28.30 | 28.01 | +2.44 | +9.55% | 0.12 | 20 | 204 | 0.42 | 0.86 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 235.00 | 22.95 | 23.95 | 23.45 | 23.95 | +2.48 | +11.56% | 0.10 | 65 | 218 | 0.29 | 0.82 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 240.00 | 19.05 | 21.80 | 20.43 | 20.00 | +2.15 | +12.05% | 0.09 | 25 | 367 | 0.30 | 0.77 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 245.00 | 15.50 | 18.05 | 16.78 | 16.02 | +1.73 | +12.11% | 0.07 | 29 | 410 | 0.31 | 0.71 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 250.00 | 12.70 | 13.10 | 12.90 | 13.40 | +1.90 | +16.53% | 0.05 | 163 | 425 | 0.30 | 0.63 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 255.00 | 9.75 | 10.50 | 10.13 | 10.65 | +1.70 | +19.00% | 0.04 | 101 | 317 | 0.30 | 0.54 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 260.00 | 7.60 | 8.15 | 7.88 | 7.90 | +0.96 | +13.84% | 0.03 | 337 | 404 | 0.30 | 0.46 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 265.00 | 5.75 | 6.15 | 5.95 | 5.95 | +0.65 | +12.27% | 0.02 | 262 | 306 | 0.30 | 0.38 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 270.00 | 4.25 | 5.00 | 4.63 | 4.47 | +0.47 | +11.75% | 0.02 | 2,739 | 224 | 0.30 | 0.31 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 275.00 | 3.00 | 3.60 | 3.30 | 3.34 | +0.71 | +27.00% | 0.01 | 312 | 180 | 0.31 | 0.25 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 280.00 | 2.10 | 2.58 | 2.34 | 2.50 | +0.38 | +17.93% | 0.01 | 393 | 230 | 0.31 | 0.19 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 285.00 | 1.71 | 2.08 | 1.90 | 1.89 | +0.37 | +24.35% | 0.01 | 12 | 32 | 0.31 | 0.15 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 290.00 | 1.23 | 1.52 | 1.38 | 1.32 | +0.05 | +3.94% | 0.00 | 69 | 48 | 0.32 | 0.11 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 295.00 | 0.77 | 1.54 | 1.16 | 1.03 | -0.42 | -28.97% | 0.00 | 7 | 1 | 0.33 | 0.08 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 300.00 | 0.55 | 0.83 | 0.69 | 0.77 | +0.06 | +8.46% | 0.00 | 18 | 31 | 0.32 | 0.06 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 305.00 | 0.36 | 0.78 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 4 | 5 | 0.33 | 0.05 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 310.00 | 0.24 | 0.63 | 0.44 | 0.40 | -0.08 | -16.67% | 0.00 | 1 | 1 | 0.34 | 0.03 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 315.00 | 0.15 | 0.53 | 0.34 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.02 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.19 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/19/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 170.00 | 0.12 | 0.31 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 9/19/2025 4:00:05 PM EST | |||
| 180.00 | 0.04 | 0.38 | 0.21 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.43 | 0.22 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 9/5/2025 | 9/19/2025 4:00:05 PM EST |
| 190.00 | 0.14 | 0.49 | 0.32 | 0.33 | +0.02 | +6.46% | 0.00 | 1 | 7 | 0.49 | -0.02 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 195.00 | 0.20 | 0.56 | 0.38 | 0.37 | -0.10 | -21.28% | 0.00 | 1 | 2 | 0.46 | -0.02 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 200.00 | 0.30 | 0.64 | 0.47 | 0.42 | -0.09 | -17.65% | 0.00 | 10 | 73 | 0.45 | -0.03 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 205.00 | 0.45 | 0.73 | 0.59 | 0.51 | -0.14 | -21.54% | 0.00 | 19 | 139 | 0.43 | -0.04 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 210.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.15 | -18.75% | 0.00 | 12 | 261 | 0.40 | -0.06 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 215.00 | 0.65 | 1.00 | 0.83 | 0.81 | -0.22 | -21.36% | 0.00 | 13 | 97 | 0.38 | -0.07 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 220.00 | 0.99 | 1.20 | 1.10 | 1.01 | -0.34 | -25.19% | 0.01 | 28 | 304 | 0.36 | -0.09 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 225.00 | 1.33 | 1.72 | 1.53 | 1.37 | -0.40 | -22.60% | 0.01 | 63 | 393 | 0.35 | -0.11 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 230.00 | 1.75 | 2.04 | 1.90 | 1.85 | -0.50 | -21.28% | 0.01 | 79 | 457 | 0.33 | -0.14 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 235.00 | 2.42 | 2.69 | 2.56 | 2.36 | -0.82 | -25.79% | 0.01 | 45 | 392 | 0.32 | -0.18 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 240.00 | 3.35 | 3.95 | 3.65 | 3.38 | -0.97 | -22.30% | 0.02 | 57 | 310 | 0.31 | -0.23 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 245.00 | 4.70 | 5.30 | 5.00 | 4.80 | -1.10 | -18.65% | 0.02 | 18 | 45 | 0.31 | -0.29 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 250.00 | 6.25 | 6.85 | 6.55 | 6.60 | -1.62 | -19.71% | 0.03 | 85 | 111 | 0.30 | -0.37 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 255.00 | 8.60 | 9.10 | 8.85 | 8.65 | -1.75 | -16.83% | 0.03 | 51 | 13 | 0.30 | -0.46 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 260.00 | 11.35 | 12.00 | 11.68 | 11.35 | -2.54 | -18.29% | 0.04 | 10 | 15 | 0.30 | -0.54 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 265.00 | 14.45 | 14.85 | 14.65 | 13.70 | -3.43 | -20.03% | 0.06 | 6 | 0 | 0.30 | -0.62 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 270.00 | 17.95 | 18.65 | 18.30 | 17.95 | % | 0.07 | 1 | 0 | 0.30 | -0.69 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 275.00 | 21.30 | 23.65 | 22.48 | % | 0.08 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.12 | 9/19/2025 4:00:05 PM EST | |||
| 280.00 | 25.55 | 27.80 | 26.68 | % | 0.10 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.10 | 9/19/2025 4:00:05 PM EST | |||
| 285.00 | 29.90 | 32.00 | 30.95 | % | 0.11 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.09 | 9/19/2025 4:00:05 PM EST | |||
| 290.00 | 34.60 | 36.95 | 35.78 | % | 0.12 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.07 | 9/19/2025 4:00:05 PM EST | |||
| 295.00 | 39.45 | 41.75 | 40.60 | % | 0.14 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.06 | 9/19/2025 4:00:05 PM EST | |||
| 300.00 | 44.50 | 46.55 | 45.53 | 50.33 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.46 | -0.94 | 0.00 | -0.05 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 305.00 | 49.35 | 51.50 | 50.43 | % | 0.17 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 9/19/2025 4:00:05 PM EST | |||
| 310.00 | 54.25 | 56.45 | 55.35 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 9/19/2025 4:00:05 PM EST | |||
| 315.00 | 58.05 | 61.30 | 59.68 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 320.00 | 63.05 | 66.35 | 64.70 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 9/19/2025 4:00:05 PM EST |