Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $285.34 as of 11/7/2025 12:41:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 131.70 | 135.60 | 133.65 | % | 0.92 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 150.00 | 126.80 | 130.60 | 128.70 | % | 0.86 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 185.00 | 92.15 | 96.05 | 94.10 | % | 0.51 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 190.00 | 87.20 | 91.00 | 89.10 | % | 0.47 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 195.00 | 82.40 | 86.20 | 84.30 | % | 0.43 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 215.00 | 62.95 | 65.85 | 64.40 | 64.45 | % | 0.30 | 1 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 220.00 | 58.15 | 61.05 | 59.60 | % | 0.27 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 225.00 | 53.40 | 56.65 | 55.03 | % | 0.24 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 230.00 | 48.75 | 51.70 | 50.23 | % | 0.22 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 235.00 | 44.20 | 47.15 | 45.68 | 47.82 | % | 0.19 | 8 | 0 | 0.39 | 0.89 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 240.00 | 39.75 | 42.70 | 41.23 | 41.26 | % | 0.17 | 2 | 0 | 0.41 | 0.86 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 245.00 | 35.40 | 38.50 | 36.95 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 250.00 | 31.25 | 34.40 | 32.83 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 255.00 | 27.30 | 30.65 | 28.98 | 28.55 | % | 0.11 | 3 | 0 | 0.37 | 0.77 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 260.00 | 23.55 | 26.25 | 24.90 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.14 | 11/7/2025 11:58:59 AM EST | |||
| 265.00 | 21.95 | 22.20 | 22.08 | 21.85 | -6.67 | -23.39% | 0.08 | 2 | 2 | 0.35 | 0.67 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 270.00 | 18.75 | 19.00 | 18.88 | 18.50 | -7.75 | -29.53% | 0.07 | 1 | 2 | 0.35 | 0.61 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 275.00 | 15.90 | 16.15 | 16.03 | 15.88 | -4.62 | -22.54% | 0.06 | 17 | 1 | 0.34 | 0.55 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 280.00 | 13.30 | 13.55 | 13.43 | 13.20 | -5.18 | -28.19% | 0.05 | 100 | 2 | 0.34 | 0.49 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 285.00 | 11.05 | 11.25 | 11.15 | 11.12 | -3.28 | -22.78% | 0.04 | 7 | 11 | 0.34 | 0.44 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 290.00 | 9.05 | 9.30 | 9.18 | 9.20 | -3.44 | -27.22% | 0.03 | 6 | 8 | 0.34 | 0.38 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 295.00 | 7.35 | 7.55 | 7.45 | 7.25 | -2.75 | -27.50% | 0.03 | 44 | 0 | 0.33 | 0.33 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 300.00 | 5.95 | 6.15 | 6.05 | 5.75 | -3.10 | -35.03% | 0.02 | 139 | 14 | 0.33 | 0.28 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 305.00 | 4.75 | 4.95 | 4.85 | 5.50 | -1.56 | -22.10% | 0.02 | 4 | 4 | 0.33 | 0.24 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 310.00 | 3.75 | 3.95 | 3.85 | 3.79 | -2.01 | -34.66% | 0.01 | 8 | 18 | 0.33 | 0.20 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 315.00 | 3.00 | 3.15 | 3.08 | 3.10 | -1.56 | -33.48% | 0.01 | 4 | 1 | 0.34 | 0.17 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 320.00 | 2.38 | 2.52 | 2.45 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.34 | 0.14 | 0.01 | -0.08 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 325.00 | 1.87 | 2.01 | 1.94 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.12 | 0.01 | -0.07 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 330.00 | 1.48 | 1.60 | 1.54 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 335.00 | 1.16 | 1.27 | 1.22 | 1.20 | % | 0.00 | 1 | 0 | 0.34 | 0.08 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 340.00 | 0.91 | 1.02 | 0.97 | 1.01 | -0.77 | -43.26% | 0.00 | 5 | 1 | 0.35 | 0.06 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 345.00 | 0.71 | 0.82 | 0.77 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.05 | 0.00 | -0.04 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 350.00 | 0.56 | 0.66 | 0.61 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.04 | 0.00 | -0.04 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 355.00 | 0.45 | 0.53 | 0.49 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 360.00 | 0.34 | 0.43 | 0.39 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 365.00 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 395.00 | 0.04 | 0.13 | 0.09 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 400.00 | 0.03 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 405.00 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.02 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 185.00 | 0.22 | 0.31 | 0.27 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 190.00 | 0.27 | 0.36 | 0.32 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 195.00 | 0.33 | 0.42 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 215.00 | 0.76 | 0.86 | 0.81 | 0.80 | % | 0.00 | 9 | 0 | 0.43 | -0.05 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 220.00 | 0.94 | 1.04 | 0.99 | 1.00 | % | 0.00 | 13 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 225.00 | 1.18 | 1.29 | 1.24 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 230.00 | 1.49 | 1.61 | 1.55 | 1.58 | % | 0.01 | 5 | 0 | 0.39 | -0.09 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 235.00 | 1.90 | 2.02 | 1.96 | 2.10 | +0.82 | +64.07% | 0.01 | 2 | 1 | 0.38 | -0.11 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 240.00 | 2.41 | 2.53 | 2.47 | 2.55 | % | 0.01 | 2 | 0 | 0.38 | -0.14 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 245.00 | 3.05 | 3.20 | 3.13 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 250.00 | 3.90 | 4.05 | 3.98 | 4.00 | +1.33 | +49.82% | 0.02 | 19 | 1 | 0.36 | -0.20 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 255.00 | 4.90 | 5.10 | 5.00 | 5.17 | +1.52 | +41.65% | 0.02 | 16 | 5 | 0.36 | -0.23 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 260.00 | 6.15 | 6.40 | 6.28 | 6.40 | % | 0.02 | 2 | 0 | 0.35 | -0.28 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 265.00 | 7.70 | 7.95 | 7.83 | 8.05 | +2.40 | +42.48% | 0.03 | 29 | 2 | 0.35 | -0.33 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 270.00 | 9.50 | 9.75 | 9.63 | 9.46 | % | 0.04 | 20 | 0 | 0.34 | -0.39 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 275.00 | 11.60 | 11.90 | 11.75 | 12.75 | % | 0.04 | 21 | 0 | 0.34 | -0.45 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 280.00 | 14.05 | 14.30 | 14.18 | 14.20 | +3.60 | +33.97% | 0.05 | 5,050 | 1 | 0.34 | -0.51 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 285.00 | 16.75 | 17.05 | 16.90 | 15.93 | +3.23 | +25.44% | 0.06 | 17 | 16 | 0.34 | -0.56 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 290.00 | 19.75 | 20.10 | 19.93 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.62 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 295.00 | 23.05 | 23.40 | 23.23 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 300.00 | 25.50 | 28.40 | 26.95 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 305.00 | 29.05 | 32.50 | 30.78 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 310.00 | 33.25 | 36.55 | 34.90 | % | 0.11 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 315.00 | 37.45 | 40.85 | 39.15 | % | 0.12 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 320.00 | 41.90 | 45.25 | 43.58 | % | 0.14 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 325.00 | 46.45 | 49.80 | 48.13 | % | 0.15 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 330.00 | 51.15 | 54.45 | 52.80 | % | 0.16 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 335.00 | 55.90 | 59.20 | 57.55 | % | 0.17 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 340.00 | 60.75 | 64.05 | 62.40 | % | 0.18 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 345.00 | 65.25 | 69.05 | 67.15 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 350.00 | 70.15 | 74.00 | 72.08 | % | 0.21 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 355.00 | 75.00 | 79.00 | 77.00 | % | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 390.00 | 110.20 | 114.00 | 112.10 | % | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 395.00 | 115.20 | 119.00 | 117.10 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST |