Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $316.43 as of 12/24/2025 4:07:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 70.65 | 74.00 | 72.33 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 12/24/2025 1:00:05 PM EST | |||
| 250.00 | 65.90 | 69.20 | 67.55 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 12/24/2025 1:00:05 PM EST | |||
| 255.00 | 61.15 | 64.40 | 62.78 | % | 0.25 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 12/24/2025 1:00:05 PM EST | |||
| 260.00 | 56.45 | 59.80 | 58.13 | % | 0.22 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.06 | 12/24/2025 1:00:05 PM EST | |||
| 265.00 | 51.80 | 54.95 | 53.38 | % | 0.20 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.08 | 12/24/2025 1:00:05 PM EST | |||
| 270.00 | 47.15 | 50.00 | 48.58 | 48.00 | % | 0.18 | 10 | 0 | 0.33 | 0.92 | 0.00 | -0.09 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 275.00 | 42.75 | 45.95 | 44.35 | % | 0.16 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.11 | 12/24/2025 1:00:05 PM EST | |||
| 280.00 | 38.35 | 41.70 | 40.03 | 39.05 | % | 0.14 | 25 | 0 | 0.34 | 0.86 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 285.00 | 34.15 | 37.55 | 35.85 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.14 | 12/24/2025 1:00:05 PM EST | |||
| 290.00 | 30.15 | 33.45 | 31.80 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.15 | 12/24/2025 1:00:05 PM EST | |||
| 295.00 | 26.35 | 29.70 | 28.03 | 27.50 | % | 0.10 | 3 | 0 | 0.34 | 0.75 | 0.01 | -0.16 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 300.00 | 22.90 | 26.25 | 24.58 | 24.83 | % | 0.08 | 1 | 0 | 0.34 | 0.70 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 305.00 | 19.60 | 23.10 | 21.35 | 20.75 | % | 0.07 | 2 | 0 | 0.34 | 0.65 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 310.00 | 18.30 | 20.15 | 19.23 | 17.42 | % | 0.06 | 1 | 0 | 0.35 | 0.60 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 315.00 | 14.10 | 17.45 | 15.78 | 15.89 | % | 0.05 | 12 | 0 | 0.34 | 0.54 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 320.00 | 11.40 | 14.60 | 13.00 | 13.35 | % | 0.04 | 87 | 0 | 0.32 | 0.49 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 325.00 | 9.25 | 12.85 | 11.05 | 10.90 | % | 0.03 | 4 | 0 | 0.33 | 0.44 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 330.00 | 7.35 | 10.90 | 9.13 | 8.28 | % | 0.03 | 10 | 0 | 0.33 | 0.38 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 335.00 | 5.75 | 9.30 | 7.53 | 7.70 | % | 0.02 | 1 | 0 | 0.33 | 0.33 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 340.00 | 4.35 | 7.85 | 6.10 | 6.23 | % | 0.02 | 10 | 0 | 0.32 | 0.28 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 345.00 | 3.15 | 6.90 | 5.03 | 5.10 | % | 0.01 | 3 | 0 | 0.32 | 0.24 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 350.00 | 2.24 | 6.15 | 4.20 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.01 | -0.11 | 12/24/2025 1:00:05 PM EST | |||
| 355.00 | 1.45 | 4.95 | 3.20 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.10 | 12/24/2025 1:00:05 PM EST | |||
| 360.00 | 0.79 | 3.95 | 2.37 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.08 | 12/24/2025 1:00:05 PM EST | |||
| 365.00 | 0.30 | 2.55 | 1.43 | 2.36 | % | 0.00 | 3 | 0 | 0.29 | 0.10 | 0.01 | -0.07 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 370.00 | 0.27 | 2.40 | 1.34 | 1.50 | % | 0.00 | 1 | 0 | 0.33 | 0.08 | 0.00 | -0.06 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 375.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.05 | 12/24/2025 1:00:05 PM EST | |||
| 380.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 12/24/2025 1:00:05 PM EST | |||
| 385.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 12/24/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 12/24/2025 1:00:05 PM EST | |||
| 250.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 12/24/2025 1:00:05 PM EST | |||
| 255.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 12/24/2025 1:00:05 PM EST | |||
| 260.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.06 | 12/24/2025 1:00:05 PM EST | |||
| 265.00 | 0.00 | 3.35 | 1.68 | 2.15 | % | 0.01 | 2 | 0 | 0.33 | -0.06 | 0.00 | -0.08 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 270.00 | 0.30 | 3.60 | 1.95 | 2.11 | % | 0.01 | 4 | 0 | 0.35 | -0.08 | 0.00 | -0.09 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 275.00 | 0.86 | 3.15 | 2.01 | 2.60 | % | 0.01 | 13 | 0 | 0.34 | -0.10 | 0.00 | -0.11 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 280.00 | 1.42 | 4.30 | 2.86 | 2.91 | % | 0.01 | 2 | 0 | 0.34 | -0.14 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 285.00 | 2.12 | 5.55 | 3.84 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.14 | 12/24/2025 1:00:05 PM EST | |||
| 290.00 | 3.15 | 6.70 | 4.93 | 5.19 | % | 0.02 | 6 | 0 | 0.35 | -0.21 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 295.00 | 4.45 | 7.90 | 6.18 | 5.80 | % | 0.02 | 8 | 0 | 0.34 | -0.25 | 0.01 | -0.16 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 300.00 | 6.10 | 9.80 | 7.95 | 8.28 | % | 0.03 | 4 | 0 | 0.35 | -0.30 | 0.01 | -0.17 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 305.00 | 7.70 | 11.50 | 9.60 | 9.90 | % | 0.03 | 35 | 0 | 0.34 | -0.35 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 310.00 | 10.80 | 12.50 | 11.65 | 11.53 | % | 0.04 | 124 | 0 | 0.34 | -0.40 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 315.00 | 12.20 | 15.75 | 13.98 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.01 | -0.18 | 12/24/2025 1:00:05 PM EST | |||
| 320.00 | 14.25 | 18.30 | 16.28 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.01 | -0.18 | 12/24/2025 1:00:05 PM EST | |||
| 325.00 | 17.10 | 21.20 | 19.15 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.01 | -0.17 | 12/24/2025 1:00:05 PM EST | |||
| 330.00 | 20.10 | 24.30 | 22.20 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.17 | 12/24/2025 1:00:05 PM EST | |||
| 335.00 | 23.50 | 27.60 | 25.55 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.01 | -0.15 | 12/24/2025 1:00:05 PM EST | |||
| 340.00 | 27.10 | 31.25 | 29.18 | 29.55 | % | 0.09 | 2 | 0 | 0.32 | -0.72 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 345.00 | 31.00 | 35.10 | 33.05 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.13 | 12/24/2025 1:00:05 PM EST | |||
| 350.00 | 35.10 | 39.20 | 37.15 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.11 | 12/24/2025 1:00:05 PM EST | |||
| 355.00 | 39.30 | 43.40 | 41.35 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.10 | 12/24/2025 1:00:05 PM EST | |||
| 360.00 | 43.80 | 47.80 | 45.80 | % | 0.13 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.08 | 12/24/2025 1:00:05 PM EST | |||
| 365.00 | 48.05 | 52.30 | 50.18 | 50.90 | % | 0.14 | 2 | 0 | 0.40 | -0.90 | 0.01 | -0.07 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 370.00 | 52.90 | 56.90 | 54.90 | 55.65 | % | 0.15 | 2 | 0 | 0.42 | -0.92 | 0.00 | -0.06 | 12/24/2025 | 12/24/2025 1:00:05 PM EST | |
| 375.00 | 57.70 | 61.75 | 59.73 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.05 | 12/24/2025 1:00:05 PM EST | |||
| 380.00 | 62.30 | 66.55 | 64.43 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.04 | 12/24/2025 1:00:05 PM EST | |||
| 385.00 | 68.05 | 71.45 | 69.75 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 12/24/2025 1:00:05 PM EST |