Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $241.38 as of 9/15/2025 3:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 131.60 | 133.80 | 132.70 | % | 1.11 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 125.00 | 126.70 | 128.90 | 127.80 | % | 1.02 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 130.00 | 121.50 | 124.15 | 122.83 | % | 0.94 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 135.00 | 116.70 | 119.20 | 117.95 | % | 0.87 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 140.00 | 111.70 | 113.80 | 112.75 | % | 0.81 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 145.00 | 106.65 | 107.95 | 107.30 | % | 0.74 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 150.00 | 102.00 | 104.00 | 103.00 | % | 0.69 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 155.00 | 96.90 | 98.15 | 97.53 | % | 0.63 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 160.00 | 91.80 | 94.05 | 92.93 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:59:03 PM EST | |||
| 165.00 | 86.85 | 88.50 | 87.68 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 9/15/2025 2:59:03 PM EST | |||
| 170.00 | 81.75 | 83.60 | 82.68 | 82.33 | % | 0.49 | 1 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 175.00 | 77.20 | 78.70 | 77.95 | % | 0.45 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 9/15/2025 2:59:03 PM EST | |||
| 180.00 | 72.20 | 73.35 | 72.78 | 63.56 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.04 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 185.00 | 67.10 | 69.25 | 68.18 | 65.57 | +7.43 | +12.78% | 0.37 | 1 | 2 | 0.53 | 0.97 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 190.00 | 62.45 | 63.65 | 63.05 | % | 0.33 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 9/15/2025 2:59:03 PM EST | |||
| 195.00 | 57.25 | 58.80 | 58.03 | 47.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.56 | 0.95 | 0.00 | -0.08 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 200.00 | 52.80 | 54.60 | 53.70 | 53.84 | +9.72 | +22.04% | 0.27 | 18 | 4 | 0.49 | 0.93 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 205.00 | 48.70 | 50.10 | 49.40 | 47.51 | +10.01 | +26.70% | 0.24 | 3 | 1 | 0.38 | 0.91 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 210.00 | 43.85 | 44.75 | 44.30 | 43.29 | +8.24 | +23.51% | 0.21 | 24 | 21 | 0.39 | 0.89 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 215.00 | 39.60 | 40.55 | 40.08 | 38.00 | +9.00 | +31.04% | 0.19 | 35 | 1 | 0.37 | 0.87 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 220.00 | 35.40 | 35.95 | 35.68 | 35.45 | +8.77 | +32.88% | 0.16 | 134 | 5 | 0.38 | 0.84 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 225.00 | 30.60 | 31.80 | 31.20 | 28.98 | +6.26 | +27.56% | 0.14 | 17 | 67 | 0.36 | 0.80 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 230.00 | 27.15 | 28.75 | 27.95 | 27.50 | +8.38 | +43.83% | 0.12 | 466 | 37 | 0.39 | 0.76 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 235.00 | 23.60 | 23.95 | 23.78 | 22.44 | +7.55 | +50.71% | 0.10 | 38 | 8 | 0.36 | 0.71 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 240.00 | 19.55 | 20.75 | 20.15 | 18.92 | +6.56 | +53.08% | 0.08 | 284 | 257 | 0.37 | 0.66 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 245.00 | 17.25 | 17.90 | 17.58 | 17.25 | +7.59 | +78.58% | 0.07 | 441 | 24 | 0.36 | 0.60 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 250.00 | 14.00 | 14.90 | 14.45 | 14.58 | +6.11 | +72.14% | 0.06 | 302 | 34 | 0.36 | 0.54 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 255.00 | 11.65 | 12.40 | 12.03 | 12.40 | +5.50 | +79.71% | 0.05 | 171 | 14 | 0.35 | 0.47 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 260.00 | 9.65 | 10.15 | 9.90 | 10.00 | +5.22 | +109.21% | 0.04 | 357 | 19 | 0.36 | 0.41 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 265.00 | 7.70 | 8.60 | 8.15 | 7.56 | +3.66 | +93.85% | 0.03 | 179 | 44 | 0.35 | 0.36 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 270.00 | 6.65 | 7.25 | 6.95 | 6.90 | +3.80 | +122.59% | 0.03 | 245 | 14 | 0.36 | 0.30 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 275.00 | 4.60 | 5.70 | 5.15 | 5.83 | +3.76 | +181.65% | 0.02 | 204 | 13 | 0.37 | 0.26 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 280.00 | 4.25 | 4.65 | 4.45 | 4.50 | +2.50 | +125.00% | 0.02 | 40 | 2 | 0.37 | 0.22 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 285.00 | 3.40 | 3.85 | 3.63 | 3.48 | % | 0.01 | 175 | 0 | 0.37 | 0.19 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 290.00 | 2.67 | 3.20 | 2.94 | 2.83 | % | 0.01 | 26 | 0 | 0.38 | 0.16 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 295.00 | 1.62 | 3.00 | 2.31 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.09 | 9/15/2025 2:59:03 PM EST | |||
| 300.00 | 1.68 | 2.13 | 1.91 | 1.75 | +0.98 | +127.28% | 0.01 | 105 | 2 | 0.40 | 0.12 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 305.00 | 1.48 | 2.11 | 1.80 | 1.56 | % | 0.01 | 90 | 0 | 0.40 | 0.11 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 310.00 | 0.76 | 2.15 | 1.46 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.10 | 0.00 | -0.08 | 9/11/2025 | 9/15/2025 2:59:03 PM EST |
| 315.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.05 | 9/15/2025 2:59:03 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | 1.00 | +0.20 | +25.00% | 0.00 | 2 | 1 | 0.43 | 0.06 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 140.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 150.00 | 0.00 | 2.38 | 1.19 | 0.19 | % | 0.01 | 1 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 155.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:59:03 PM EST | |||
| 165.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 9/15/2025 2:59:03 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 9/15/2025 2:59:03 PM EST | |||
| 175.00 | 0.30 | 2.58 | 1.44 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 9/15/2025 2:59:03 PM EST | |||
| 180.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 9/15/2025 2:59:03 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | 0.01 | % | 0.00 | 1 | 0 | 0.51 | -0.03 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 190.00 | 0.00 | 1.03 | 0.52 | 0.72 | +0.02 | +2.86% | 0.00 | 10 | 2 | 0.51 | -0.04 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 195.00 | 0.65 | 1.11 | 0.88 | 0.84 | +0.07 | +9.10% | 0.00 | 9 | 2 | 0.45 | -0.05 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 200.00 | 0.79 | 1.15 | 0.97 | 1.00 | 0.00 | 0.00% | 0.00 | 18 | 4 | 0.43 | -0.07 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 205.00 | 1.00 | 1.82 | 1.41 | 1.32 | -0.23 | -14.84% | 0.01 | 13 | 14 | 0.42 | -0.09 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 210.00 | 1.62 | 2.09 | 1.86 | 1.83 | -0.34 | -15.67% | 0.01 | 90 | 13 | 0.42 | -0.11 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 215.00 | 1.92 | 2.34 | 2.13 | 2.31 | -0.59 | -20.35% | 0.01 | 68 | 10 | 0.41 | -0.13 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 220.00 | 2.66 | 3.00 | 2.83 | 2.79 | -0.76 | -21.41% | 0.01 | 223 | 29 | 0.40 | -0.16 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 225.00 | 3.40 | 3.75 | 3.58 | 3.60 | -1.30 | -26.54% | 0.02 | 41 | 11 | 0.38 | -0.20 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 230.00 | 4.55 | 4.75 | 4.65 | 4.90 | -1.11 | -18.47% | 0.02 | 204 | 9 | 0.38 | -0.24 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 235.00 | 5.85 | 6.25 | 6.05 | 6.25 | -1.27 | -16.89% | 0.03 | 92 | 4 | 0.38 | -0.29 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 240.00 | 7.45 | 8.10 | 7.78 | 7.50 | -2.50 | -25.00% | 0.03 | 44 | 5 | 0.37 | -0.34 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 245.00 | 9.30 | 9.85 | 9.58 | 9.30 | -4.54 | -32.81% | 0.04 | 36 | 257 | 0.38 | -0.40 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 250.00 | 11.50 | 12.25 | 11.88 | 11.75 | -4.60 | -28.14% | 0.05 | 158 | 1 | 0.37 | -0.46 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 255.00 | 14.00 | 14.70 | 14.35 | 14.23 | % | 0.06 | 21 | 0 | 0.34 | -0.53 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 260.00 | 15.00 | 17.60 | 16.30 | % | 0.06 | 0 | 0 | 0.34 | -0.59 | 0.01 | -0.15 | 9/15/2025 2:59:03 PM EST | |||
| 265.00 | 18.65 | 20.95 | 19.80 | 18.83 | % | 0.07 | 1 | 0 | 0.34 | -0.64 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 270.00 | 21.85 | 24.20 | 23.03 | 22.28 | % | 0.09 | 1 | 0 | 0.35 | -0.70 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 275.00 | 26.10 | 28.25 | 27.18 | 28.10 | % | 0.10 | 21 | 0 | 0.35 | -0.74 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 280.00 | 30.05 | 32.35 | 31.20 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.11 | 9/15/2025 2:59:03 PM EST | |||
| 285.00 | 34.35 | 36.55 | 35.45 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.10 | 9/15/2025 2:59:03 PM EST | |||
| 290.00 | 38.75 | 40.65 | 39.70 | % | 0.14 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.09 | 9/15/2025 2:59:03 PM EST | |||
| 295.00 | 43.65 | 46.60 | 45.13 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.09 | 9/15/2025 2:59:03 PM EST | |||
| 300.00 | 48.15 | 49.65 | 48.90 | 50.76 | % | 0.16 | 1 | 0 | 0.47 | -0.88 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 305.00 | 52.90 | 54.55 | 53.73 | % | 0.18 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.08 | 9/15/2025 2:59:03 PM EST | |||
| 310.00 | 57.70 | 59.70 | 58.70 | % | 0.19 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.08 | 9/15/2025 2:59:03 PM EST | |||
| 315.00 | 62.15 | 64.70 | 63.43 | % | 0.20 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.05 | 9/15/2025 2:59:03 PM EST | |||
| 320.00 | 67.05 | 69.05 | 68.05 | % | 0.21 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.05 | 9/15/2025 2:59:03 PM EST |