Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $201.00 as of 8/12/2025 12:02:22 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 122.75 | 123.80 | 123.28 | % | 1.54 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
85.00 | 117.80 | 118.85 | 118.33 | % | 1.39 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
90.00 | 112.80 | 113.85 | 113.33 | % | 1.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
95.00 | 107.80 | 108.90 | 108.35 | % | 1.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
100.00 | 102.85 | 103.85 | 103.35 | % | 1.03 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
105.00 | 97.85 | 98.90 | 98.38 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
110.00 | 92.90 | 93.80 | 93.35 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
115.00 | 87.90 | 88.95 | 88.43 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
120.00 | 83.05 | 84.00 | 83.53 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
125.00 | 78.00 | 79.00 | 78.50 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
130.00 | 73.05 | 73.95 | 73.50 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
135.00 | 68.05 | 69.00 | 68.53 | 66.70 | 0.00 | 0.00% | 0.51 | 0 | 17 | 0.79 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
140.00 | 63.05 | 64.15 | 63.60 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/12/2025 10:58:54 AM EST | |||
145.00 | 58.10 | 59.05 | 58.58 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 8/12/2025 10:58:54 AM EST | |||
150.00 | 53.25 | 54.05 | 53.65 | % | 0.36 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/12/2025 10:58:54 AM EST | |||
155.00 | 48.40 | 49.15 | 48.78 | 46.33 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.54 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
160.00 | 43.50 | 44.10 | 43.80 | 44.00 | +2.15 | +5.14% | 0.27 | 1 | 2 | 0.41 | 0.98 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
165.00 | 38.50 | 39.30 | 38.90 | 32.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.40 | 0.97 | 0.00 | -0.04 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
170.00 | 33.65 | 34.55 | 34.10 | 35.14 | +2.87 | +8.90% | 0.20 | 1 | 23 | 0.38 | 0.95 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
175.00 | 28.90 | 29.40 | 29.15 | 29.00 | +1.60 | +5.84% | 0.17 | 6 | 6 | 0.36 | 0.92 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
180.00 | 24.30 | 24.75 | 24.53 | 24.00 | +1.40 | +6.20% | 0.14 | 25 | 54 | 0.34 | 0.88 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
185.00 | 19.85 | 20.25 | 20.05 | 19.45 | +0.81 | +4.35% | 0.11 | 3 | 103 | 0.33 | 0.83 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
190.00 | 15.75 | 16.15 | 15.95 | 15.32 | +0.94 | +6.54% | 0.08 | 1 | 119 | 0.32 | 0.76 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
195.00 | 12.10 | 12.40 | 12.25 | 11.95 | +0.80 | +7.18% | 0.06 | 15 | 380 | 0.31 | 0.68 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
200.00 | 8.95 | 9.05 | 9.00 | 9.10 | +1.15 | +14.47% | 0.04 | 586 | 883 | 0.30 | 0.58 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
205.00 | 6.30 | 6.40 | 6.35 | 6.35 | +0.75 | +13.40% | 0.03 | 845 | 362 | 0.30 | 0.47 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
210.00 | 4.30 | 4.40 | 4.35 | 4.38 | +0.54 | +14.07% | 0.02 | 1,113 | 6,283 | 0.29 | 0.35 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
215.00 | 2.80 | 2.87 | 2.84 | 2.74 | +0.24 | +9.60% | 0.01 | 77 | 403 | 0.29 | 0.25 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
220.00 | 1.77 | 1.82 | 1.80 | 1.82 | +0.29 | +18.96% | 0.01 | 47 | 834 | 0.29 | 0.18 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
225.00 | 1.08 | 1.12 | 1.10 | 1.08 | +0.15 | +16.13% | 0.00 | 14 | 396 | 0.29 | 0.12 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
230.00 | 0.64 | 0.68 | 0.66 | 0.67 | +0.11 | +19.65% | 0.00 | 27 | 240 | 0.29 | 0.08 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
235.00 | 0.38 | 0.42 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 1 | 157 | 0.30 | 0.05 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
240.00 | 0.23 | 0.26 | 0.25 | 0.27 | +0.07 | +35.00% | 0.00 | 13 | 84 | 0.30 | 0.03 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
245.00 | 0.14 | 0.17 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | 0.02 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
250.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 44 | 2,074 | 0.32 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
255.00 | 0.05 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
260.00 | 0.03 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
265.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
95.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
100.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
110.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
115.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
120.00 | 0.02 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:54 AM EST |
125.00 | 0.03 | 0.06 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST | |
130.00 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
135.00 | 0.05 | 0.08 | 0.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:54 AM EST |
140.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
145.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 45 | 0.51 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
150.00 | 0.12 | 0.16 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
155.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 20 | 0.46 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
160.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 1 | 76 | 0.43 | -0.02 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
165.00 | 0.31 | 0.34 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.40 | -0.03 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
170.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.07 | -12.97% | 0.00 | 3 | 391 | 0.38 | -0.05 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
175.00 | 0.66 | 0.70 | 0.68 | 0.72 | -0.10 | -12.20% | 0.00 | 9 | 384 | 0.36 | -0.08 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
180.00 | 1.01 | 1.06 | 1.04 | 1.06 | -0.20 | -15.88% | 0.01 | 31 | 1,290 | 0.34 | -0.12 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
185.00 | 1.56 | 1.62 | 1.59 | 1.56 | -0.39 | -20.00% | 0.01 | 52 | 403 | 0.33 | -0.17 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
190.00 | 2.40 | 2.47 | 2.44 | 2.86 | -0.08 | -2.73% | 0.01 | 43 | 318 | 0.32 | -0.24 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
195.00 | 3.65 | 3.75 | 3.70 | 3.80 | -0.60 | -13.64% | 0.02 | 36 | 106 | 0.31 | -0.32 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
200.00 | 5.45 | 5.55 | 5.50 | 5.59 | -1.06 | -15.94% | 0.03 | 38 | 238 | 0.30 | -0.42 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
205.00 | 7.80 | 7.95 | 7.88 | 8.10 | -1.07 | -11.67% | 0.04 | 4 | 19 | 0.30 | -0.53 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
210.00 | 10.80 | 10.95 | 10.88 | 12.31 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.29 | -0.65 | 0.02 | -0.11 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
215.00 | 14.10 | 14.70 | 14.40 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.29 | -0.75 | 0.02 | -0.09 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
220.00 | 18.10 | 18.65 | 18.38 | 19.84 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.29 | -0.82 | 0.02 | -0.07 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
225.00 | 22.45 | 22.95 | 22.70 | 25.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | -0.88 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
230.00 | 27.10 | 27.50 | 27.30 | 28.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.33 | -0.92 | 0.01 | -0.04 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
235.00 | 31.80 | 32.70 | 32.25 | % | 0.14 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.03 | 8/12/2025 10:58:54 AM EST | |||
240.00 | 36.65 | 37.65 | 37.15 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 8/12/2025 10:58:54 AM EST | |||
245.00 | 41.65 | 42.55 | 42.10 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/12/2025 10:58:54 AM EST | |||
250.00 | 46.70 | 47.65 | 47.18 | 50.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
255.00 | 51.65 | 52.65 | 52.15 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/12/2025 10:58:54 AM EST | |||
260.00 | 56.60 | 57.55 | 57.08 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
265.00 | 61.65 | 62.65 | 62.15 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST |