Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $242.21 as of 10/10/2025 3:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 111.20 | 115.25 | 113.23 | % | 0.91 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 4:00:02 PM EST | |||
| 130.00 | 106.35 | 110.30 | 108.33 | % | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/10/2025 4:00:02 PM EST | |||
| 135.00 | 101.40 | 105.50 | 103.45 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/10/2025 4:00:02 PM EST | |||
| 140.00 | 96.40 | 100.45 | 98.43 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/10/2025 4:00:02 PM EST | |||
| 145.00 | 91.55 | 95.60 | 93.58 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/10/2025 4:00:02 PM EST | |||
| 150.00 | 86.65 | 90.35 | 88.50 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 155.00 | 81.70 | 85.60 | 83.65 | % | 0.54 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 160.00 | 76.80 | 80.25 | 78.53 | % | 0.49 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 165.00 | 71.90 | 75.40 | 73.65 | % | 0.45 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 10/10/2025 4:00:02 PM EST | |||
| 170.00 | 67.05 | 70.50 | 68.78 | % | 0.40 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 10/10/2025 4:00:02 PM EST | |||
| 175.00 | 62.20 | 65.70 | 63.95 | % | 0.37 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.05 | 10/10/2025 4:00:02 PM EST | |||
| 180.00 | 57.40 | 60.85 | 59.13 | % | 0.33 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.06 | 10/10/2025 4:00:02 PM EST | |||
| 185.00 | 52.60 | 56.10 | 54.35 | % | 0.29 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.08 | 10/10/2025 4:00:02 PM EST | |||
| 190.00 | 47.95 | 51.50 | 49.73 | % | 0.26 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.09 | 10/10/2025 4:00:02 PM EST | |||
| 195.00 | 43.30 | 46.90 | 45.10 | % | 0.23 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.10 | 10/10/2025 4:00:02 PM EST | |||
| 200.00 | 38.80 | 42.40 | 40.60 | 43.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.36 | 0.88 | 0.01 | -0.10 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 205.00 | 34.45 | 38.05 | 36.25 | % | 0.18 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.12 | 10/10/2025 4:00:02 PM EST | |||
| 210.00 | 30.25 | 33.85 | 32.05 | % | 0.15 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.13 | 10/10/2025 4:00:02 PM EST | |||
| 215.00 | 26.20 | 29.80 | 28.00 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | 0.78 | 0.01 | -0.13 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 220.00 | 22.45 | 26.05 | 24.25 | 27.80 | +0.15 | +0.55% | 0.11 | 3 | 10 | 0.37 | 0.74 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 225.00 | 19.45 | 22.60 | 21.03 | 21.42 | % | 0.09 | 2 | 0 | 0.38 | 0.69 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 230.00 | 15.80 | 19.45 | 17.63 | 18.34 | -2.20 | -10.72% | 0.08 | 4 | 100 | 0.37 | 0.64 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 235.00 | 13.20 | 15.05 | 14.13 | 14.60 | -1.40 | -8.75% | 0.06 | 2 | 7 | 0.35 | 0.58 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 240.00 | 11.30 | 13.55 | 12.43 | 12.00 | -2.67 | -18.20% | 0.05 | 76 | 85 | 0.35 | 0.52 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 245.00 | 8.60 | 10.40 | 9.50 | 10.95 | -1.03 | -8.60% | 0.04 | 10 | 7 | 0.34 | 0.45 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 250.00 | 7.05 | 9.45 | 8.25 | 8.00 | -1.98 | -19.84% | 0.03 | 25 | 7 | 0.36 | 0.39 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 255.00 | 4.80 | 7.05 | 5.93 | 6.50 | % | 0.02 | 37 | 0 | 0.34 | 0.33 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 260.00 | 3.30 | 7.25 | 5.28 | 6.00 | -0.51 | -7.84% | 0.02 | 10 | 3 | 0.36 | 0.28 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 265.00 | 2.27 | 4.95 | 3.61 | 4.80 | -0.70 | -12.73% | 0.01 | 2 | 15 | 0.34 | 0.24 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 270.00 | 1.84 | 5.35 | 3.60 | 3.63 | -0.62 | -14.59% | 0.01 | 11 | 4 | 0.37 | 0.20 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 275.00 | 1.66 | 3.85 | 2.76 | 2.89 | -0.42 | -12.69% | 0.01 | 21 | 4 | 0.37 | 0.16 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 280.00 | 1.66 | 3.05 | 2.36 | 2.21 | -0.79 | -26.34% | 0.01 | 74 | 131 | 0.39 | 0.14 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 285.00 | 0.13 | 3.75 | 1.94 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.35 | 0.12 | 0.01 | -0.07 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 3.45 | 1.73 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | 0.08 | 0.00 | -0.05 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.04 | 10/10/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 10/10/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 10/10/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 10/10/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 10/10/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/10/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/10/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/10/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.04 | 10/10/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.48 | 1.24 | 0.33 | % | 0.01 | 1 | 0 | 0.63 | -0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.05 | 10/10/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.94 | 1.47 | 0.85 | % | 0.01 | 1 | 0 | 0.63 | -0.04 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 185.00 | 0.81 | 3.15 | 1.98 | 1.11 | % | 0.01 | 261 | 0 | 0.57 | -0.06 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 190.00 | 1.29 | 2.08 | 1.69 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.09 | 10/10/2025 4:00:02 PM EST | |||
| 195.00 | 1.42 | 3.75 | 2.59 | 1.80 | % | 0.01 | 1 | 0 | 0.50 | -0.10 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 200.00 | 2.09 | 4.20 | 3.15 | 2.25 | +0.42 | +22.96% | 0.02 | 1 | 1 | 0.48 | -0.12 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 205.00 | 1.06 | 4.65 | 2.86 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.15 | 0.01 | -0.12 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 210.00 | 3.35 | 3.85 | 3.60 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.41 | -0.18 | 0.01 | -0.13 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 215.00 | 3.30 | 5.30 | 4.30 | 3.55 | -0.19 | -5.08% | 0.02 | 5 | 14 | 0.39 | -0.22 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 220.00 | 5.40 | 7.05 | 6.23 | 5.60 | +0.83 | +17.40% | 0.03 | 28 | 2 | 0.41 | -0.26 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 225.00 | 6.10 | 8.05 | 7.08 | 6.55 | +0.79 | +13.72% | 0.03 | 2 | 16 | 0.38 | -0.31 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 230.00 | 7.15 | 10.50 | 8.83 | 8.00 | % | 0.04 | 3 | 0 | 0.38 | -0.36 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 235.00 | 9.35 | 12.45 | 10.90 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | -0.42 | 0.01 | -0.14 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 240.00 | 11.80 | 14.60 | 13.20 | 12.88 | % | 0.06 | 1 | 0 | 0.36 | -0.48 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 245.00 | 14.70 | 18.25 | 16.48 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.01 | -0.14 | 10/10/2025 4:00:02 PM EST | |||
| 250.00 | 17.85 | 19.95 | 18.90 | 18.85 | % | 0.08 | 1 | 0 | 0.35 | -0.61 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 255.00 | 21.30 | 24.85 | 23.08 | 21.71 | +0.91 | +4.38% | 0.09 | 3 | 2 | 0.38 | -0.67 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 4:00:02 PM EST |
| 260.00 | 25.05 | 28.70 | 26.88 | 24.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.72 | 0.01 | -0.11 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 265.00 | 29.10 | 32.70 | 30.90 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.11 | 10/10/2025 4:00:02 PM EST | |||
| 270.00 | 33.30 | 36.75 | 35.03 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | -0.80 | 0.01 | -0.09 | 10/9/2025 | 10/10/2025 4:00:02 PM EST |
| 275.00 | 37.70 | 40.95 | 39.33 | 36.35 | % | 0.14 | 6 | 0 | 0.45 | -0.84 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 280.00 | 42.20 | 45.75 | 43.98 | % | 0.16 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.08 | 10/10/2025 4:00:02 PM EST | |||
| 285.00 | 46.85 | 50.40 | 48.63 | % | 0.17 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.07 | 10/10/2025 4:00:02 PM EST | |||
| 290.00 | 51.65 | 55.10 | 53.38 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.05 | 10/10/2025 4:00:02 PM EST | |||
| 295.00 | 56.40 | 59.95 | 58.18 | % | 0.20 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.04 | 10/10/2025 4:00:02 PM EST | |||
| 300.00 | 61.30 | 64.80 | 63.05 | 61.03 | % | 0.21 | 1 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 4:00:02 PM EST | |
| 305.00 | 66.20 | 69.70 | 67.95 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 310.00 | 71.15 | 74.60 | 72.88 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 10/10/2025 4:00:02 PM EST | |||
| 315.00 | 75.75 | 79.65 | 77.70 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 10/10/2025 4:00:02 PM EST | |||
| 320.00 | 80.60 | 84.70 | 82.65 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/10/2025 4:00:02 PM EST | |||
| 325.00 | 85.50 | 89.65 | 87.58 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/10/2025 4:00:02 PM EST |