Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $240.80 as of 9/15/2025 3:16:12 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 | 150.05 | 152.45 | 151.25 | % | 1.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 105.00 | 146.35 | 147.60 | 146.98 | % | 1.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 110.00 | 140.85 | 143.20 | 142.03 | % | 1.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 115.00 | 135.60 | 137.80 | 136.70 | % | 1.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 120.00 | 130.45 | 133.15 | 131.80 | % | 1.10 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 125.00 | 126.55 | 128.00 | 127.28 | % | 1.02 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 130.00 | 121.20 | 122.75 | 121.98 | % | 0.94 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 135.00 | 116.80 | 117.75 | 117.28 | % | 0.87 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 140.00 | 111.10 | 113.20 | 112.15 | % | 0.80 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 145.00 | 105.40 | 107.70 | 106.55 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 150.00 | 101.10 | 103.00 | 102.05 | % | 0.68 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 155.00 | 96.15 | 98.00 | 97.08 | % | 0.63 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 160.00 | 90.60 | 93.85 | 92.23 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:59:01 PM EST | |||
| 165.00 | 86.75 | 87.95 | 87.35 | 86.27 | % | 0.53 | 1 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 170.00 | 82.00 | 83.55 | 82.78 | 81.41 | +8.66 | +11.91% | 0.49 | 1 | 2 | 0.71 | 1.00 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 175.00 | 77.00 | 78.15 | 77.58 | % | 0.44 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 180.00 | 72.05 | 73.55 | 72.80 | 70.10 | +7.91 | +12.72% | 0.40 | 1 | 3 | 0.57 | 0.99 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 185.00 | 67.10 | 68.65 | 67.88 | 66.63 | +10.83 | +19.41% | 0.37 | 1 | 1 | 0.62 | 0.98 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 190.00 | 62.20 | 63.85 | 63.03 | 54.20 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.54 | 0.97 | 0.00 | -0.06 | 9/12/2025 | 9/15/2025 2:59:01 PM EST |
| 195.00 | 57.25 | 59.05 | 58.15 | 56.15 | % | 0.30 | 1 | 0 | 0.50 | 0.96 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 200.00 | 52.00 | 54.05 | 53.03 | 50.58 | +10.03 | +24.74% | 0.27 | 23 | 5 | 0.40 | 0.94 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 205.00 | 47.45 | 49.60 | 48.53 | 46.15 | +7.10 | +18.19% | 0.24 | 1 | 4 | 0.40 | 0.92 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 210.00 | 42.45 | 44.70 | 43.58 | 41.88 | +7.41 | +21.50% | 0.21 | 1 | 6 | 0.39 | 0.90 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 215.00 | 38.15 | 41.25 | 39.70 | 37.37 | +9.41 | +33.66% | 0.18 | 1 | 5 | 0.38 | 0.87 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 220.00 | 33.60 | 36.00 | 34.80 | 33.81 | +7.66 | +29.30% | 0.16 | 21 | 13 | 0.40 | 0.84 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 225.00 | 30.45 | 31.45 | 30.95 | 28.83 | +6.23 | +27.57% | 0.14 | 10 | 36 | 0.37 | 0.80 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 230.00 | 26.05 | 27.80 | 26.93 | 25.55 | +6.85 | +36.64% | 0.12 | 14 | 9 | 0.36 | 0.76 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 235.00 | 22.05 | 24.00 | 23.03 | 22.72 | +7.97 | +54.04% | 0.10 | 4 | 13 | 0.37 | 0.71 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 240.00 | 19.45 | 21.30 | 20.38 | 20.37 | +7.02 | +52.59% | 0.08 | 30 | 38 | 0.38 | 0.65 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 245.00 | 16.95 | 18.05 | 17.50 | 15.87 | +5.37 | +51.15% | 0.07 | 276 | 98 | 0.37 | 0.60 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 250.00 | 14.40 | 14.75 | 14.58 | 14.50 | +6.06 | +71.81% | 0.06 | 196 | 70 | 0.37 | 0.53 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 255.00 | 12.05 | 12.30 | 12.18 | 11.44 | +4.84 | +73.34% | 0.05 | 158 | 81 | 0.37 | 0.47 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 260.00 | 9.40 | 10.20 | 9.80 | 10.30 | +5.16 | +100.39% | 0.04 | 265 | 32 | 0.37 | 0.41 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 265.00 | 7.80 | 8.80 | 8.30 | 8.63 | +4.48 | +107.96% | 0.03 | 179 | 24 | 0.37 | 0.36 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 270.00 | 6.45 | 7.20 | 6.83 | 6.31 | +3.15 | +99.69% | 0.03 | 957 | 46 | 0.37 | 0.30 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 275.00 | 4.25 | 5.85 | 5.05 | 5.50 | +2.95 | +115.69% | 0.02 | 90 | 17 | 0.37 | 0.26 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 280.00 | 3.75 | 4.90 | 4.33 | 4.60 | +2.64 | +134.70% | 0.02 | 370 | 21 | 0.38 | 0.22 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 285.00 | 2.87 | 3.90 | 3.39 | 3.69 | % | 0.01 | 19 | 0 | 0.38 | 0.19 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 290.00 | 2.83 | 3.55 | 3.19 | 3.10 | +1.93 | +164.96% | 0.01 | 72 | 60 | 0.39 | 0.16 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 295.00 | 2.17 | 2.60 | 2.39 | 2.16 | % | 0.01 | 17 | 0 | 0.39 | 0.14 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 300.00 | 1.93 | 2.45 | 2.19 | 2.20 | % | 0.01 | 175 | 0 | 0.40 | 0.12 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 305.00 | 1.30 | 2.15 | 1.73 | 1.40 | % | 0.01 | 2 | 0 | 0.40 | 0.10 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 310.00 | 0.81 | 2.01 | 1.41 | 1.35 | +0.99 | +275.00% | 0.00 | 29 | 8 | 0.41 | 0.08 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 315.00 | 0.85 | 1.67 | 1.26 | 1.20 | % | 0.00 | 76 | 0 | 0.42 | 0.07 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 320.00 | 0.00 | 1.42 | 0.71 | 0.88 | % | 0.00 | 6 | 0 | 0.43 | 0.06 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 2:59:01 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 | 0.02 | 0.23 | 0.13 | 0.02 | % | 0.00 | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.40 | % | 0.00 | 2 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 130.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 0.63 | 0.32 | 0.19 | % | 0.00 | 2 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 145.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:59:01 PM EST | |||
| 165.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 170.00 | 0.00 | 1.06 | 0.53 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.03 | 9/11/2025 | 9/15/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.75 | % | 0.00 | 2 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.05 | 9/15/2025 2:59:01 PM EST | |||
| 190.00 | 0.01 | 1.24 | 0.63 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.06 | 9/15/2025 2:59:01 PM EST | |||
| 195.00 | 0.82 | 1.09 | 0.96 | 0.74 | +0.03 | +4.23% | 0.00 | 4 | 5 | 0.44 | -0.04 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 200.00 | 0.86 | 1.38 | 1.12 | 1.11 | -0.23 | -17.17% | 0.01 | 67 | 16 | 0.43 | -0.06 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 205.00 | 1.12 | 1.47 | 1.30 | 1.29 | -0.04 | -3.01% | 0.01 | 98 | 15 | 0.43 | -0.08 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 210.00 | 1.56 | 1.98 | 1.77 | 1.69 | -0.41 | -19.53% | 0.01 | 20 | 287 | 0.42 | -0.10 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 215.00 | 1.98 | 2.44 | 2.21 | 2.42 | -0.48 | -16.56% | 0.01 | 643 | 25 | 0.40 | -0.13 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 220.00 | 2.62 | 3.35 | 2.99 | 2.96 | -0.89 | -23.12% | 0.01 | 100 | 38 | 0.39 | -0.16 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 225.00 | 3.50 | 4.05 | 3.78 | 3.74 | -1.31 | -25.95% | 0.02 | 212 | 32 | 0.39 | -0.20 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 230.00 | 4.50 | 4.95 | 4.73 | 4.79 | -1.85 | -27.87% | 0.02 | 167 | 31 | 0.38 | -0.24 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 235.00 | 5.90 | 6.30 | 6.10 | 6.11 | -2.17 | -26.21% | 0.03 | 85 | 88 | 0.38 | -0.29 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 240.00 | 7.60 | 7.85 | 7.73 | 8.28 | -2.22 | -21.15% | 0.03 | 58 | 124 | 0.38 | -0.35 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 245.00 | 9.35 | 10.20 | 9.78 | 9.70 | -4.85 | -33.34% | 0.04 | 57 | 33 | 0.37 | -0.40 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 250.00 | 11.15 | 12.40 | 11.78 | 12.60 | % | 0.05 | 112 | 0 | 0.37 | -0.47 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 255.00 | 14.25 | 14.90 | 14.58 | 14.21 | % | 0.06 | 13 | 0 | 0.36 | -0.53 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 260.00 | 15.25 | 19.20 | 17.23 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.01 | -0.15 | 9/15/2025 2:59:01 PM EST | |||
| 265.00 | 19.00 | 22.35 | 20.68 | 21.05 | % | 0.08 | 1 | 0 | 0.35 | -0.64 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 270.00 | 22.10 | 25.20 | 23.65 | 24.75 | % | 0.09 | 3 | 0 | 0.34 | -0.70 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 275.00 | 26.00 | 29.80 | 27.90 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.13 | 9/15/2025 2:59:01 PM EST | |||
| 280.00 | 30.30 | 33.75 | 32.03 | % | 0.11 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.12 | 9/15/2025 2:59:01 PM EST | |||
| 285.00 | 34.55 | 37.75 | 36.15 | % | 0.13 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.11 | 9/15/2025 2:59:01 PM EST | |||
| 290.00 | 39.50 | 42.35 | 40.93 | % | 0.14 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.10 | 9/15/2025 2:59:01 PM EST | |||
| 295.00 | 43.80 | 46.70 | 45.25 | % | 0.15 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.09 | 9/15/2025 2:59:01 PM EST | |||
| 300.00 | 47.55 | 51.45 | 49.50 | % | 0.17 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.08 | 9/15/2025 2:59:01 PM EST | |||
| 305.00 | 53.50 | 54.95 | 54.23 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.07 | 9/15/2025 2:59:01 PM EST | |||
| 310.00 | 57.95 | 59.60 | 58.78 | % | 0.19 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.07 | 9/15/2025 2:59:01 PM EST | |||
| 315.00 | 62.35 | 64.85 | 63.60 | % | 0.20 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 9/15/2025 2:59:01 PM EST | |||
| 320.00 | 68.40 | 69.35 | 68.88 | 80.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 9/12/2025 | 9/15/2025 2:59:01 PM EST |