Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $236.57 as of 10/13/2025 3:14:18 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 | 143.55 | 146.15 | 144.85 | % | 1.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 105.00 | 138.65 | 141.25 | 139.95 | % | 1.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 110.00 | 133.05 | 136.40 | 134.73 | % | 1.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 115.00 | 128.05 | 131.45 | 129.75 | % | 1.13 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 120.00 | 123.70 | 126.40 | 125.05 | % | 1.04 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 125.00 | 118.80 | 121.40 | 120.10 | % | 0.96 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 130.00 | 113.85 | 116.45 | 115.15 | % | 0.89 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 135.00 | 108.20 | 111.60 | 109.90 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 140.00 | 103.25 | 106.65 | 104.95 | % | 0.75 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 145.00 | 99.00 | 101.60 | 100.30 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 150.00 | 94.05 | 96.65 | 95.35 | 94.25 | % | 0.64 | 2 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 3:59:59 PM EST | |
| 155.00 | 88.40 | 91.90 | 90.15 | 87.93 | % | 0.58 | 5 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/13/2025 3:59:59 PM EST | |
| 160.00 | 84.10 | 86.80 | 85.45 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/13/2025 3:59:59 PM EST | |||
| 165.00 | 78.60 | 82.10 | 80.35 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/13/2025 3:59:59 PM EST | |||
| 170.00 | 74.25 | 76.95 | 75.60 | % | 0.44 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 10/13/2025 3:59:59 PM EST | |||
| 175.00 | 68.75 | 72.30 | 70.53 | 63.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/13/2025 3:59:59 PM EST |
| 180.00 | 64.50 | 67.15 | 65.83 | % | 0.37 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 10/13/2025 3:59:59 PM EST | |||
| 185.00 | 59.75 | 62.30 | 61.03 | 58.00 | +1.92 | +3.43% | 0.33 | 2 | 12 | 0.62 | 0.97 | 0.00 | -0.04 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 190.00 | 54.90 | 57.45 | 56.18 | 53.93 | +1.13 | +2.14% | 0.30 | 13 | 3 | 0.58 | 0.96 | 0.00 | -0.05 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 195.00 | 50.15 | 52.80 | 51.48 | % | 0.26 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 10/13/2025 3:59:59 PM EST | |||
| 200.00 | 44.80 | 47.75 | 46.28 | % | 0.23 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.07 | 10/13/2025 3:59:59 PM EST | |||
| 205.00 | 40.90 | 43.55 | 42.23 | 39.37 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.42 | 0.90 | 0.00 | -0.08 | 10/10/2025 | 10/13/2025 3:59:59 PM EST |
| 210.00 | 35.75 | 39.65 | 37.70 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.10 | 10/13/2025 3:59:59 PM EST | |||
| 215.00 | 32.15 | 34.75 | 33.45 | % | 0.16 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.11 | 10/13/2025 3:59:59 PM EST | |||
| 220.00 | 28.10 | 29.85 | 28.98 | 28.22 | +3.82 | +15.66% | 0.13 | 5 | 6 | 0.38 | 0.80 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 225.00 | 24.20 | 26.95 | 25.58 | 24.40 | +3.10 | +14.56% | 0.11 | 36 | 11 | 0.39 | 0.76 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 230.00 | 20.70 | 23.30 | 22.00 | 20.79 | +3.62 | +21.09% | 0.10 | 2 | 2 | 0.39 | 0.71 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 235.00 | 18.20 | 19.75 | 18.98 | 18.50 | +4.20 | +29.38% | 0.08 | 45 | 9 | 0.39 | 0.65 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 240.00 | 14.90 | 16.10 | 15.50 | 14.75 | +2.95 | +25.00% | 0.06 | 17 | 66 | 0.37 | 0.59 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 245.00 | 11.75 | 13.35 | 12.55 | 12.25 | +2.40 | +24.37% | 0.05 | 81 | 53 | 0.36 | 0.53 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 250.00 | 9.75 | 11.05 | 10.40 | 10.70 | +2.70 | +33.75% | 0.04 | 140 | 27 | 0.36 | 0.47 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 255.00 | 7.65 | 10.05 | 8.85 | 8.18 | +1.78 | +27.82% | 0.03 | 4 | 8 | 0.37 | 0.41 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 260.00 | 6.35 | 8.30 | 7.33 | 6.85 | +1.15 | +20.18% | 0.03 | 15 | 6 | 0.37 | 0.35 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 265.00 | 5.40 | 6.55 | 5.98 | 5.50 | +1.55 | +39.25% | 0.02 | 15 | 795 | 0.38 | 0.30 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 270.00 | 3.30 | 5.00 | 4.15 | 4.65 | +0.96 | +26.02% | 0.02 | 4 | 2 | 0.35 | 0.25 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 275.00 | 3.50 | 4.60 | 4.05 | 3.05 | +0.09 | +3.05% | 0.01 | 15 | 15 | 0.39 | 0.21 | 0.01 | -0.11 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 280.00 | 2.15 | 3.20 | 2.68 | 2.79 | +0.59 | +26.82% | 0.01 | 21 | 12 | 0.36 | 0.18 | 0.01 | -0.10 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 285.00 | 2.10 | 2.45 | 2.28 | 2.40 | +0.53 | +28.35% | 0.01 | 4 | 2 | 0.37 | 0.15 | 0.01 | -0.09 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 290.00 | 0.66 | 3.55 | 2.11 | 1.07 | -0.36 | -25.18% | 0.01 | 1 | 1 | 0.38 | 0.12 | 0.01 | -0.08 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 295.00 | 0.91 | 1.86 | 1.39 | 1.37 | -0.43 | -23.89% | 0.00 | 53 | 1 | 0.37 | 0.10 | 0.01 | -0.07 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 300.00 | 0.01 | 3.00 | 1.51 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.00 | -0.06 | 10/13/2025 3:59:59 PM EST | |||
| 305.00 | 0.54 | 1.38 | 0.96 | 0.90 | % | 0.00 | 3 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 10/13/2025 | 10/13/2025 3:59:59 PM EST | |
| 310.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.04 | 10/13/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 10/13/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.27 | 1.14 | 0.62 | % | 0.00 | 3 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 10/13/2025 | 10/13/2025 3:59:59 PM EST | |
| 325.00 | 0.00 | 1.00 | 0.50 | 0.32 | % | 0.00 | 2 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 10/13/2025 | 10/13/2025 3:59:59 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.83 | 0.42 | 1.13 | % | 0.00 | 20 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/13/2025 | 10/13/2025 3:59:59 PM EST | |
| 165.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/13/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 10/13/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.56 | 1.28 | 0.74 | % | 0.01 | 1 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 10/13/2025 | 10/13/2025 3:59:59 PM EST | |
| 180.00 | 0.53 | 0.99 | 0.76 | 0.87 | +0.01 | +1.17% | 0.00 | 8 | 40 | 0.52 | -0.02 | 0.00 | -0.03 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 185.00 | 0.64 | 2.72 | 1.68 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.03 | 0.00 | -0.04 | 10/9/2025 | 10/13/2025 3:59:59 PM EST |
| 190.00 | 0.80 | 1.44 | 1.12 | 1.18 | -0.26 | -18.06% | 0.01 | 1 | 17 | 0.48 | -0.04 | 0.00 | -0.05 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 195.00 | 1.00 | 1.55 | 1.28 | 1.34 | -0.17 | -11.26% | 0.01 | 2 | 5 | 0.46 | -0.05 | 0.00 | -0.06 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 200.00 | 1.29 | 1.94 | 1.62 | 1.54 | -0.63 | -29.04% | 0.01 | 5 | 48 | 0.44 | -0.07 | 0.00 | -0.07 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 205.00 | 1.68 | 2.64 | 2.16 | 2.16 | -0.71 | -24.74% | 0.01 | 9 | 6 | 0.44 | -0.10 | 0.00 | -0.08 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 210.00 | 2.16 | 2.96 | 2.56 | 2.56 | -1.49 | -36.79% | 0.01 | 31 | 23 | 0.42 | -0.13 | 0.01 | -0.10 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 215.00 | 2.82 | 3.40 | 3.11 | 3.12 | -1.28 | -29.10% | 0.01 | 19 | 9 | 0.40 | -0.16 | 0.01 | -0.11 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 220.00 | 3.65 | 4.55 | 4.10 | 3.95 | -1.65 | -29.47% | 0.02 | 27 | 10 | 0.40 | -0.20 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 225.00 | 4.70 | 6.30 | 5.50 | 5.55 | -1.25 | -18.39% | 0.02 | 6 | 11 | 0.40 | -0.24 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 230.00 | 5.20 | 7.75 | 6.48 | 6.86 | -0.14 | -2.00% | 0.03 | 5 | 4 | 0.38 | -0.29 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 235.00 | 7.90 | 8.40 | 8.15 | 8.18 | -2.88 | -26.04% | 0.03 | 6 | 24 | 0.37 | -0.35 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 240.00 | 10.05 | 10.40 | 10.23 | 10.00 | -1.90 | -15.97% | 0.04 | 110 | 30 | 0.37 | -0.41 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 245.00 | 12.30 | 12.85 | 12.58 | 10.95 | -5.10 | -31.78% | 0.05 | 101 | 50 | 0.37 | -0.47 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 250.00 | 13.90 | 15.90 | 14.90 | 15.97 | -3.06 | -16.08% | 0.06 | 1 | 1 | 0.35 | -0.53 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 255.00 | 17.00 | 19.65 | 18.33 | 20.65 | -0.90 | -4.18% | 0.07 | 3 | 2 | 0.36 | -0.59 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:59 PM EST |
| 260.00 | 20.05 | 22.90 | 21.48 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.14 | 10/13/2025 3:59:59 PM EST | |||
| 265.00 | 23.75 | 26.45 | 25.10 | 27.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.36 | -0.70 | 0.01 | -0.13 | 10/9/2025 | 10/13/2025 3:59:59 PM EST |
| 270.00 | 28.00 | 30.75 | 29.38 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.01 | -0.12 | 10/13/2025 3:59:59 PM EST | |||
| 275.00 | 32.10 | 34.80 | 33.45 | % | 0.12 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.11 | 10/13/2025 3:59:59 PM EST | |||
| 280.00 | 36.50 | 39.15 | 37.83 | % | 0.14 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.10 | 10/13/2025 3:59:59 PM EST | |||
| 285.00 | 40.60 | 44.20 | 42.40 | % | 0.15 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.09 | 10/13/2025 3:59:59 PM EST | |||
| 290.00 | 45.50 | 48.20 | 46.85 | % | 0.16 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.08 | 10/13/2025 3:59:59 PM EST | |||
| 295.00 | 50.15 | 52.85 | 51.50 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.07 | 10/13/2025 3:59:59 PM EST | |||
| 300.00 | 54.90 | 57.60 | 56.25 | % | 0.19 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.06 | 10/13/2025 3:59:59 PM EST | |||
| 305.00 | 59.75 | 62.45 | 61.10 | % | 0.20 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.05 | 10/13/2025 3:59:59 PM EST | |||
| 310.00 | 64.45 | 67.90 | 66.18 | % | 0.21 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 10/13/2025 3:59:59 PM EST | |||
| 315.00 | 69.55 | 72.25 | 70.90 | % | 0.23 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 10/13/2025 3:59:59 PM EST | |||
| 320.00 | 73.80 | 77.85 | 75.83 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 10/13/2025 3:59:59 PM EST | |||
| 325.00 | 78.80 | 82.85 | 80.83 | % | 0.25 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 10/13/2025 3:59:59 PM EST |