Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $212.37 as of 8/29/2025 3:26:56 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 | 111.70 | 115.50 | 113.60 | % | 1.14 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 106.70 | 110.50 | 108.60 | % | 1.03 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 101.65 | 105.50 | 103.58 | 97.63 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 115.00 | 96.65 | 100.50 | 98.58 | % | 0.86 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 91.70 | 95.50 | 93.60 | 88.90 | 0.00 | 0.00% | 0.78 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 125.00 | 86.60 | 90.50 | 88.55 | % | 0.71 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 81.70 | 85.50 | 83.60 | % | 0.64 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 76.60 | 80.50 | 78.55 | 73.00 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 140.00 | 72.75 | 75.55 | 74.15 | 67.75 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 67.75 | 70.55 | 69.15 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 62.60 | 65.35 | 63.98 | 62.70 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.35 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 57.65 | 60.30 | 58.98 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 160.00 | 52.65 | 55.30 | 53.98 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 47.70 | 50.35 | 49.03 | 44.83 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 42.70 | 45.65 | 44.18 | 38.70 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.97 | 0.99 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 38.40 | 40.70 | 39.55 | 38.66 | +4.69 | +13.81% | 0.23 | 22 | 11 | 0.88 | 0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 32.90 | 35.35 | 34.13 | 34.22 | +5.72 | +20.07% | 0.19 | 5 | 38 | 0.64 | 0.97 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 30.30 | 33.30 | 31.80 | % | 0.17 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 28.55 | 30.85 | 29.70 | 27.76 | -0.64 | -2.26% | 0.16 | 4 | 198 | 0.64 | 0.95 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 25.45 | 27.45 | 26.45 | 26.74 | +0.87 | +3.37% | 0.14 | 3 | 2 | 0.68 | 0.94 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 23.25 | 25.25 | 24.25 | 24.95 | +1.50 | +6.40% | 0.13 | 131 | 196 | 0.55 | 0.93 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 192.50 | 21.05 | 22.45 | 21.75 | 22.30 | +5.08 | +29.51% | 0.11 | 55 | 8 | 0.53 | 0.91 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 18.50 | 20.35 | 19.43 | 19.57 | +0.82 | +4.38% | 0.10 | 84 | 211 | 0.32 | 0.89 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 197.50 | 15.60 | 18.30 | 16.95 | 17.59 | +4.99 | +39.61% | 0.09 | 23 | 70 | 0.33 | 0.86 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 15.10 | 15.50 | 15.30 | 15.07 | +0.57 | +3.94% | 0.08 | 72 | 384 | 0.38 | 0.83 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 202.50 | 12.05 | 14.40 | 13.23 | 13.20 | +0.80 | +6.46% | 0.07 | 79 | 70 | 0.37 | 0.78 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 11.20 | 11.60 | 11.40 | 11.00 | +0.73 | +7.11% | 0.06 | 468 | 1,193 | 0.36 | 0.73 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 207.50 | 9.45 | 9.80 | 9.63 | 9.20 | +0.60 | +6.98% | 0.05 | 416 | 178 | 0.36 | 0.68 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 7.65 | 8.35 | 8.00 | 7.75 | +0.60 | +8.40% | 0.04 | 966 | 1,962 | 0.36 | 0.61 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 212.50 | 6.40 | 6.70 | 6.55 | 6.40 | +0.95 | +17.44% | 0.03 | 2,955 | 2,200 | 0.35 | 0.54 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 5.15 | 5.35 | 5.25 | 5.16 | +0.67 | +14.93% | 0.02 | 1,413 | 1,810 | 0.35 | 0.48 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 217.50 | 4.05 | 4.30 | 4.18 | 4.08 | +0.56 | +15.91% | 0.02 | 786 | 148 | 0.35 | 0.41 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 3.20 | 3.70 | 3.45 | 3.22 | +0.67 | +26.28% | 0.02 | 4,396 | 2,129 | 0.35 | 0.34 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 222.50 | 2.30 | 2.67 | 2.49 | 2.50 | +0.51 | +25.63% | 0.01 | 521 | 267 | 0.35 | 0.28 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 1.73 | 2.09 | 1.91 | 1.91 | +0.40 | +26.49% | 0.01 | 1,008 | 1,210 | 0.35 | 0.23 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 227.50 | 1.47 | 1.59 | 1.53 | 1.44 | +0.29 | +25.22% | 0.01 | 149 | 422 | 0.35 | 0.18 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 0.92 | 1.40 | 1.16 | 1.25 | +0.35 | +38.89% | 0.01 | 300 | 648 | 0.36 | 0.14 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 0.65 | 0.74 | 0.70 | 0.67 | +0.16 | +31.38% | 0.00 | 1,188 | 2,074 | 0.36 | 0.09 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 0.39 | 0.45 | 0.42 | 0.35 | +0.04 | +12.91% | 0.00 | 140 | 316 | 0.38 | 0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 0.24 | 0.50 | 0.37 | 0.26 | +0.04 | +18.19% | 0.00 | 110 | 129 | 0.39 | 0.04 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 0.15 | 0.21 | 0.18 | 0.08 | -0.06 | -42.86% | 0.00 | 55 | 244 | 0.41 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 255.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 260.00 | 0.06 | 0.11 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 24 | 0.45 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 265.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 270.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 5 | 0.47 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 51 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 42 | 543 | 0.60 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 0.03 | 0.09 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 353 | 292 | 0.56 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 0.08 | 0.30 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 38 | 2,970 | 0.53 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 0.13 | 0.16 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 17 | 405 | 0.50 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 101 | 458 | 0.47 | -0.03 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 0.27 | 0.54 | 0.41 | 0.22 | -0.02 | -8.34% | 0.00 | 2 | 49 | 0.46 | -0.04 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 0.35 | 0.40 | 0.38 | 0.34 | +0.04 | +13.34% | 0.00 | 76 | 1,305 | 0.45 | -0.05 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 0.44 | 0.48 | 0.46 | 0.41 | +0.04 | +10.82% | 0.00 | 15 | 97 | 0.43 | -0.06 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 0.56 | 0.62 | 0.59 | 0.60 | +0.11 | +22.45% | 0.00 | 134 | 1,885 | 0.42 | -0.07 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 192.50 | 0.72 | 0.78 | 0.75 | 0.62 | -0.01 | -1.59% | 0.00 | 48 | 197 | 0.41 | -0.09 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 0.92 | 1.03 | 0.98 | 0.90 | +0.07 | +8.44% | 0.01 | 233 | 1,238 | 0.40 | -0.11 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 197.50 | 1.19 | 1.31 | 1.25 | 1.05 | -0.04 | -3.67% | 0.01 | 275 | 290 | 0.39 | -0.14 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 1.53 | 1.61 | 1.57 | 1.60 | +0.16 | +11.12% | 0.01 | 523 | 1,374 | 0.38 | -0.17 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 202.50 | 1.97 | 2.08 | 2.03 | 1.90 | -0.07 | -3.56% | 0.01 | 301 | 310 | 0.37 | -0.22 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 2.37 | 2.86 | 2.62 | 2.45 | -0.11 | -4.30% | 0.01 | 524 | 678 | 0.37 | -0.27 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 207.50 | 3.25 | 3.35 | 3.30 | 3.25 | +0.05 | +1.57% | 0.02 | 427 | 88 | 0.36 | -0.32 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 4.10 | 4.30 | 4.20 | 4.15 | -0.09 | -2.13% | 0.02 | 388 | 430 | 0.35 | -0.39 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 212.50 | 5.15 | 5.70 | 5.43 | 5.23 | -0.12 | -2.25% | 0.03 | 416 | 196 | 0.35 | -0.46 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 5.40 | 6.65 | 6.03 | 6.35 | -0.20 | -3.06% | 0.03 | 160 | 149 | 0.35 | -0.52 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 217.50 | 7.85 | 8.10 | 7.98 | 6.95 | -1.10 | -13.67% | 0.04 | 103 | 198 | 0.35 | -0.59 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 9.45 | 9.70 | 9.58 | 9.10 | -0.60 | -6.19% | 0.04 | 90 | 142 | 0.35 | -0.66 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 222.50 | 11.20 | 12.15 | 11.68 | 10.52 | -4.78 | -31.25% | 0.05 | 17 | 2 | 0.35 | -0.72 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 12.10 | 13.40 | 12.75 | 12.70 | -5.71 | -31.02% | 0.06 | 2 | 34 | 0.36 | -0.77 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 227.50 | 15.15 | 16.45 | 15.80 | 19.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.82 | 0.02 | -0.13 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 17.30 | 18.90 | 18.10 | 17.80 | -3.35 | -15.84% | 0.08 | 7 | 1 | 0.40 | -0.86 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 20.60 | 23.00 | 21.80 | 25.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.91 | 0.01 | -0.09 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 25.15 | 28.75 | 26.95 | % | 0.11 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.07 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 29.95 | 33.40 | 31.68 | % | 0.13 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 35.90 | 38.45 | 37.18 | % | 0.15 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 255.00 | 39.65 | 43.55 | 41.60 | % | 0.16 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 45.80 | 48.55 | 47.18 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 265.00 | 50.75 | 53.55 | 52.15 | % | 0.20 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 54.65 | 58.50 | 56.58 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 275.00 | 59.75 | 63.10 | 61.43 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 280.00 | 64.75 | 68.45 | 66.60 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |