Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $206.72 as of 8/22/2025 8:09:29 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 | 106.45 | 107.35 | 106.90 | 101.75 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 101.50 | 102.35 | 101.93 | % | 0.97 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 96.50 | 97.25 | 96.88 | % | 0.88 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 91.50 | 92.25 | 91.88 | % | 0.80 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 86.50 | 87.25 | 86.88 | % | 0.72 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 81.55 | 82.30 | 81.93 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 76.55 | 77.25 | 76.90 | 68.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 71.55 | 72.40 | 71.98 | 57.96 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 66.55 | 67.30 | 66.93 | 61.20 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 61.60 | 62.45 | 62.03 | 49.09 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 56.60 | 57.35 | 56.98 | 54.25 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 51.65 | 52.40 | 52.03 | 46.85 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.89 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 46.65 | 47.45 | 47.05 | 41.30 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.82 | 1.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 41.70 | 42.45 | 42.08 | 39.92 | +2.03 | +5.36% | 0.26 | 1 | 18 | 0.73 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 36.80 | 37.50 | 37.15 | 34.03 | +0.79 | +2.38% | 0.22 | 2 | 16 | 0.67 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 31.80 | 32.60 | 32.20 | 30.67 | +4.13 | +15.57% | 0.18 | 4 | 67 | 0.56 | 0.97 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 27.20 | 27.75 | 27.48 | 27.00 | +5.00 | +22.73% | 0.15 | 38 | 130 | 0.44 | 0.96 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 182.50 | 24.45 | 25.45 | 24.95 | 26.50 | +6.80 | +34.52% | 0.14 | 3 | 3 | 0.35 | 0.94 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 22.15 | 22.85 | 22.50 | 22.00 | +4.90 | +28.66% | 0.12 | 10 | 184 | 0.38 | 0.93 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 187.50 | 19.60 | 20.60 | 20.10 | 18.55 | +5.73 | +44.70% | 0.11 | 1 | 2 | 0.39 | 0.91 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 17.50 | 18.60 | 18.05 | 17.60 | +4.55 | +34.87% | 0.10 | 56 | 803 | 0.39 | 0.89 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 192.50 | 15.15 | 16.05 | 15.60 | 16.60 | +5.83 | +54.14% | 0.08 | 13 | 29 | 0.33 | 0.86 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 13.30 | 13.60 | 13.45 | 12.97 | +3.92 | +43.32% | 0.07 | 58 | 797 | 0.35 | 0.83 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 197.50 | 11.10 | 12.75 | 11.93 | 11.20 | +3.80 | +51.36% | 0.06 | 268 | 253 | 0.34 | 0.78 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 9.20 | 9.60 | 9.40 | 9.48 | +3.73 | +64.87% | 0.05 | 390 | 961 | 0.33 | 0.72 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 202.50 | 7.70 | 8.15 | 7.93 | 7.80 | +3.30 | +73.34% | 0.04 | 560 | 1,008 | 0.32 | 0.65 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 6.20 | 6.50 | 6.35 | 6.20 | +2.70 | +77.15% | 0.03 | 3,444 | 3,235 | 0.32 | 0.58 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 207.50 | 4.85 | 5.00 | 4.93 | 4.95 | +2.23 | +81.99% | 0.02 | 970 | 228 | 0.32 | 0.50 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 3.75 | 4.00 | 3.88 | 3.79 | +1.87 | +97.40% | 0.02 | 3,898 | 2,019 | 0.31 | 0.42 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 212.50 | 2.65 | 3.40 | 3.03 | 2.88 | +1.41 | +95.92% | 0.01 | 1,817 | 211 | 0.31 | 0.35 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 215.00 | 2.12 | 2.42 | 2.27 | 2.11 | +1.14 | +117.53% | 0.01 | 1,434 | 2,006 | 0.31 | 0.29 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 217.50 | 1.55 | 1.76 | 1.66 | 1.53 | +0.77 | +101.32% | 0.01 | 337 | 92 | 0.31 | 0.23 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 1.11 | 1.20 | 1.16 | 1.15 | +0.60 | +109.10% | 0.01 | 1,163 | 2,705 | 0.31 | 0.17 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 222.50 | 0.79 | 0.95 | 0.87 | 0.83 | +0.43 | +107.50% | 0.00 | 73 | 124 | 0.32 | 0.13 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 225.00 | 0.56 | 0.60 | 0.58 | 0.52 | +0.24 | +85.72% | 0.00 | 373 | 2,030 | 0.32 | 0.10 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 227.50 | 0.40 | 0.43 | 0.42 | 0.48 | +0.26 | +118.19% | 0.00 | 373 | 50 | 0.32 | 0.07 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 0.28 | 0.31 | 0.30 | 0.35 | +0.17 | +94.45% | 0.00 | 431 | 423 | 0.33 | 0.05 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 235.00 | 0.15 | 0.16 | 0.16 | 0.14 | +0.04 | +40.00% | 0.00 | 137 | 365 | 0.34 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 202 | 680 | 0.35 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 245.00 | 0.04 | 0.30 | 0.17 | 0.06 | -0.03 | -33.34% | 0.00 | 54 | 92 | 0.37 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 160 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 293 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.26 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 288 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 406 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 19 | 914 | 0.56 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.13 | -59.10% | 0.00 | 240 | 704 | 0.52 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 337 | 435 | 0.49 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.20 | -48.78% | 0.00 | 70 | 413 | 0.46 | -0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.32 | -51.62% | 0.00 | 254 | 1,168 | 0.42 | -0.04 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 182.50 | 0.36 | 0.39 | 0.38 | 0.37 | -0.41 | -52.57% | 0.00 | 18 | 71 | 0.41 | -0.06 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.56 | -53.85% | 0.00 | 432 | 770 | 0.39 | -0.07 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 187.50 | 0.36 | 0.64 | 0.50 | 0.57 | -0.73 | -56.16% | 0.00 | 121 | 988 | 0.38 | -0.09 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 0.65 | 0.82 | 0.74 | 0.79 | -0.92 | -53.81% | 0.00 | 366 | 1,003 | 0.37 | -0.11 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 192.50 | 1.02 | 1.07 | 1.05 | 1.06 | -1.18 | -52.68% | 0.01 | 319 | 1,318 | 0.35 | -0.14 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 1.35 | 1.40 | 1.38 | 1.38 | -1.48 | -51.75% | 0.01 | 614 | 788 | 0.34 | -0.17 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 197.50 | 1.81 | 1.87 | 1.84 | 1.83 | -2.02 | -52.47% | 0.01 | 828 | 124 | 0.34 | -0.22 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 2.44 | 2.70 | 2.57 | 2.44 | -2.25 | -47.98% | 0.01 | 1,864 | 615 | 0.33 | -0.28 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 202.50 | 3.15 | 3.30 | 3.23 | 3.22 | -2.68 | -45.43% | 0.02 | 207 | 109 | 0.32 | -0.35 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 4.15 | 4.25 | 4.20 | 4.25 | -3.03 | -41.63% | 0.02 | 486 | 288 | 0.32 | -0.42 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 207.50 | 5.30 | 5.45 | 5.38 | 5.60 | -3.65 | -39.46% | 0.03 | 1,242 | 82 | 0.32 | -0.50 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 6.65 | 6.85 | 6.75 | 6.25 | -4.75 | -43.19% | 0.03 | 558 | 80 | 0.32 | -0.58 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 212.50 | 7.15 | 8.45 | 7.80 | 8.43 | -4.52 | -34.91% | 0.04 | 99 | 58 | 0.31 | -0.65 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 215.00 | 9.70 | 10.20 | 9.95 | 9.90 | -5.12 | -34.09% | 0.05 | 61 | 97 | 0.32 | -0.71 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 217.50 | 12.00 | 12.15 | 12.08 | 11.68 | -1.47 | -11.18% | 0.06 | 5 | 1 | 0.31 | -0.77 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 14.00 | 14.55 | 14.28 | 12.50 | -2.90 | -18.84% | 0.06 | 13 | 3 | 0.33 | -0.83 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 222.50 | 16.00 | 17.10 | 16.55 | 19.55 | % | 0.07 | 1 | 0 | 0.31 | -0.87 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 225.00 | 18.40 | 19.10 | 18.75 | 20.55 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.31 | -0.90 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 227.50 | 20.45 | 21.75 | 21.10 | % | 0.09 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 230.00 | 23.00 | 23.85 | 23.43 | 21.20 | -3.13 | -12.87% | 0.10 | 20 | 0 | 0.39 | -0.95 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 235.00 | 28.00 | 28.90 | 28.45 | % | 0.12 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 240.00 | 33.00 | 33.90 | 33.45 | % | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 245.00 | 38.00 | 38.75 | 38.38 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 250.00 | 43.00 | 43.90 | 43.45 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 255.00 | 48.00 | 48.75 | 48.38 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 53.00 | 53.70 | 53.35 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 265.00 | 58.00 | 58.75 | 58.38 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 270.00 | 62.90 | 63.70 | 63.30 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 275.00 | 66.55 | 68.90 | 67.73 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |