Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $260.51 as of 10/27/2025 2:55:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 138.60 | 142.50 | 140.55 | % | 1.08 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 135.00 | 133.70 | 137.50 | 135.60 | % | 1.00 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 140.00 | 128.65 | 132.55 | 130.60 | % | 0.93 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 145.00 | 123.75 | 127.55 | 125.65 | % | 0.87 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 150.00 | 118.70 | 122.60 | 120.65 | % | 0.80 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 155.00 | 113.95 | 117.65 | 115.80 | % | 0.75 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 160.00 | 108.85 | 112.65 | 110.75 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 165.00 | 103.80 | 107.70 | 105.75 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 170.00 | 98.85 | 102.75 | 100.80 | 97.92 | +7.16 | +7.89% | 0.59 | 1 | 4 | 0.94 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 93.90 | 97.80 | 95.85 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 180.00 | 88.95 | 92.85 | 90.90 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 185.00 | 84.10 | 87.90 | 86.00 | 83.26 | +7.26 | +9.56% | 0.46 | 2 | 4 | 0.84 | 1.00 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 79.10 | 83.00 | 81.05 | % | 0.43 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 10/27/2025 1:59:01 PM EST | |||
| 195.00 | 74.20 | 78.10 | 76.15 | % | 0.39 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 10/27/2025 1:59:01 PM EST | |||
| 200.00 | 69.50 | 72.90 | 71.20 | 68.22 | % | 0.36 | 4 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 205.00 | 64.65 | 68.00 | 66.33 | % | 0.32 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.06 | 10/27/2025 1:59:01 PM EST | |||
| 210.00 | 59.85 | 63.05 | 61.45 | 58.54 | % | 0.29 | 5 | 0 | 0.56 | 0.96 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 215.00 | 55.05 | 58.00 | 56.53 | 53.47 | % | 0.26 | 1 | 0 | 0.48 | 0.94 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 220.00 | 50.35 | 53.75 | 52.05 | % | 0.24 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.10 | 10/27/2025 1:59:01 PM EST | |||
| 225.00 | 46.80 | 48.40 | 47.60 | 39.77 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.40 | 0.91 | 0.00 | -0.11 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 42.20 | 43.60 | 42.90 | 39.00 | +4.35 | +12.56% | 0.19 | 1 | 3 | 0.39 | 0.89 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 235.00 | 37.80 | 39.40 | 38.60 | 35.56 | +9.46 | +36.25% | 0.16 | 1 | 1 | 0.39 | 0.87 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 33.60 | 35.05 | 34.33 | 31.69 | +4.19 | +15.24% | 0.14 | 7 | 3 | 0.38 | 0.84 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 245.00 | 29.55 | 31.05 | 30.30 | 26.50 | +3.40 | +14.72% | 0.12 | 2 | 2 | 0.37 | 0.80 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 250.00 | 25.75 | 27.10 | 26.43 | 24.37 | +4.37 | +21.85% | 0.11 | 26 | 31 | 0.37 | 0.75 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 255.00 | 22.25 | 23.55 | 22.90 | 20.16 | +3.61 | +21.82% | 0.09 | 2 | 74 | 0.38 | 0.70 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 19.05 | 20.35 | 19.70 | 18.94 | +5.00 | +35.87% | 0.08 | 27 | 73 | 0.37 | 0.65 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 265.00 | 16.10 | 17.40 | 16.75 | 15.93 | +3.98 | +33.31% | 0.06 | 185 | 20 | 0.37 | 0.59 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 270.00 | 13.50 | 14.60 | 14.05 | 13.95 | +3.97 | +39.78% | 0.05 | 60 | 18 | 0.37 | 0.52 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 275.00 | 11.20 | 12.40 | 11.80 | 11.55 | +3.08 | +36.37% | 0.04 | 25 | 12 | 0.37 | 0.46 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 280.00 | 9.35 | 9.75 | 9.55 | 8.76 | +1.77 | +25.33% | 0.03 | 100 | 17 | 0.37 | 0.40 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 285.00 | 7.35 | 8.30 | 7.83 | 7.41 | +1.91 | +34.73% | 0.03 | 55 | 3 | 0.37 | 0.35 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 290.00 | 5.85 | 6.90 | 6.38 | 5.90 | +1.97 | +50.13% | 0.02 | 84 | 27 | 0.37 | 0.30 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 295.00 | 4.65 | 5.45 | 5.05 | 4.70 | +1.76 | +59.87% | 0.02 | 2 | 4 | 0.37 | 0.25 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 300.00 | 3.70 | 4.55 | 4.13 | 4.25 | +1.77 | +71.38% | 0.01 | 460 | 32 | 0.38 | 0.21 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 305.00 | 3.05 | 3.65 | 3.35 | 3.05 | +1.01 | +49.51% | 0.01 | 20 | 1 | 0.38 | 0.18 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 310.00 | 2.32 | 2.94 | 2.63 | 2.52 | % | 0.01 | 12 | 0 | 0.38 | 0.15 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 315.00 | 1.75 | 2.49 | 2.12 | 2.04 | % | 0.01 | 6 | 0 | 0.39 | 0.12 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 320.00 | 1.40 | 2.10 | 1.75 | 1.60 | % | 0.01 | 6 | 0 | 0.39 | 0.10 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 325.00 | 1.00 | 1.74 | 1.37 | 1.26 | % | 0.00 | 5 | 0 | 0.40 | 0.08 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 330.00 | 0.80 | 1.25 | 1.03 | 1.09 | % | 0.00 | 5 | 0 | 0.40 | 0.07 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 335.00 | 0.50 | 1.41 | 0.96 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.05 | 10/27/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 145.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 155.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 165.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 175.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 180.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 185.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 10/27/2025 1:59:01 PM EST | |||
| 190.00 | 0.00 | 0.77 | 0.39 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 0.01 | 1.20 | 0.61 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.05 | 10/27/2025 1:59:01 PM EST | |||
| 200.00 | 0.00 | 1.77 | 0.89 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.02 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 205.00 | 0.16 | 2.44 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 10/27/2025 1:59:01 PM EST | |||
| 210.00 | 0.32 | 0.80 | 0.56 | 0.65 | -0.25 | -27.78% | 0.00 | 14 | 1 | 0.45 | -0.04 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 215.00 | 0.47 | 1.53 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.06 | 0.00 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 0.76 | 1.44 | 1.10 | 1.10 | -0.90 | -45.00% | 0.01 | 3 | 21 | 0.43 | -0.07 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 225.00 | 1.06 | 1.82 | 1.44 | 1.48 | -0.57 | -27.81% | 0.01 | 6 | 5 | 0.42 | -0.09 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 1.52 | 2.11 | 1.82 | 1.72 | -0.70 | -28.93% | 0.01 | 12 | 21 | 0.41 | -0.11 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 235.00 | 2.10 | 2.66 | 2.38 | 2.38 | -1.01 | -29.80% | 0.01 | 18 | 33 | 0.40 | -0.13 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 2.75 | 3.30 | 3.03 | 3.16 | -1.34 | -29.78% | 0.01 | 24 | 15 | 0.39 | -0.16 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 245.00 | 3.65 | 4.50 | 4.08 | 4.40 | -1.71 | -27.99% | 0.02 | 11 | 21 | 0.39 | -0.20 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 250.00 | 4.85 | 5.65 | 5.25 | 5.38 | -2.17 | -28.75% | 0.02 | 29 | 11 | 0.39 | -0.25 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 255.00 | 6.60 | 7.10 | 6.85 | 6.90 | -2.68 | -27.98% | 0.03 | 1 | 4 | 0.38 | -0.30 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 7.90 | 8.85 | 8.38 | 9.21 | -2.30 | -19.99% | 0.03 | 3 | 10 | 0.38 | -0.35 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 265.00 | 10.15 | 11.00 | 10.58 | 11.43 | % | 0.04 | 4 | 0 | 0.38 | -0.41 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 270.00 | 12.60 | 13.50 | 13.05 | 13.93 | -3.31 | -19.20% | 0.05 | 3 | 1 | 0.37 | -0.48 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 275.00 | 15.35 | 16.25 | 15.80 | 15.77 | % | 0.06 | 3 | 0 | 0.37 | -0.54 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 280.00 | 18.05 | 19.40 | 18.73 | 18.87 | % | 0.07 | 1 | 0 | 0.38 | -0.60 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 285.00 | 21.35 | 22.70 | 22.03 | % | 0.08 | 0 | 0 | 0.38 | -0.65 | 0.01 | -0.16 | 10/27/2025 1:59:01 PM EST | |||
| 290.00 | 24.90 | 26.30 | 25.60 | % | 0.09 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.15 | 10/27/2025 1:59:01 PM EST | |||
| 295.00 | 28.70 | 30.15 | 29.43 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.14 | 10/27/2025 1:59:01 PM EST | |||
| 300.00 | 32.75 | 34.20 | 33.48 | % | 0.11 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.13 | 10/27/2025 1:59:01 PM EST | |||
| 305.00 | 37.00 | 38.50 | 37.75 | % | 0.12 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.11 | 10/27/2025 1:59:01 PM EST | |||
| 310.00 | 41.40 | 42.85 | 42.13 | % | 0.14 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.10 | 10/27/2025 1:59:01 PM EST | |||
| 315.00 | 45.90 | 47.35 | 46.63 | % | 0.15 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.09 | 10/27/2025 1:59:01 PM EST | |||
| 320.00 | 50.50 | 52.10 | 51.30 | % | 0.16 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.08 | 10/27/2025 1:59:01 PM EST | |||
| 325.00 | 55.25 | 56.80 | 56.03 | % | 0.17 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.07 | 10/27/2025 1:59:01 PM EST | |||
| 330.00 | 60.00 | 61.55 | 60.78 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.06 | 10/27/2025 1:59:01 PM EST | |||
| 335.00 | 64.30 | 67.30 | 65.80 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 10/27/2025 1:59:01 PM EST |