Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $204.18 as of 8/13/2025 7:30:13 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 | 102.10 | 103.95 | 103.03 | % | 1.03 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 105.00 | 96.50 | 100.30 | 98.40 | % | 0.94 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 110.00 | 93.15 | 95.05 | 94.10 | % | 0.86 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 88.20 | 89.05 | 88.63 | % | 0.77 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 81.55 | 85.40 | 83.48 | % | 0.70 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 125.00 | 77.30 | 79.15 | 78.23 | % | 0.63 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 130.00 | 71.60 | 75.25 | 73.43 | % | 0.56 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 135.00 | 68.35 | 69.25 | 68.80 | % | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 63.45 | 64.20 | 63.83 | % | 0.46 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 58.50 | 59.15 | 58.83 | % | 0.41 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 53.80 | 54.25 | 54.03 | 55.55 | % | 0.36 | 101 | 0 | 0.42 | 0.98 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 155.00 | 48.65 | 49.40 | 49.03 | % | 0.32 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 43.80 | 44.50 | 44.15 | 43.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.39 | 0.96 | 0.00 | -0.05 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 165.00 | 39.15 | 39.70 | 39.43 | % | 0.24 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 170.00 | 34.45 | 34.90 | 34.68 | 34.10 | % | 0.20 | 2 | 0 | 0.37 | 0.92 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 175.00 | 29.70 | 30.25 | 29.98 | % | 0.17 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 180.00 | 25.25 | 25.70 | 25.48 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.34 | 0.86 | 0.01 | -0.08 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 185.00 | 20.95 | 21.30 | 21.13 | 21.75 | -0.80 | -3.55% | 0.11 | 1 | 38 | 0.32 | 0.82 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 190.00 | 16.90 | 17.30 | 17.10 | 17.66 | -0.81 | -4.39% | 0.09 | 16 | 15 | 0.31 | 0.76 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 195.00 | 13.40 | 13.60 | 13.50 | 12.00 | -1.45 | -10.79% | 0.07 | 29 | 30 | 0.30 | 0.69 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 200.00 | 10.20 | 10.40 | 10.30 | 10.12 | -1.35 | -11.77% | 0.05 | 195 | 193 | 0.29 | 0.60 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 205.00 | 7.50 | 7.70 | 7.60 | 7.60 | -1.14 | -13.05% | 0.04 | 234 | 90 | 0.29 | 0.50 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 210.00 | 5.35 | 5.50 | 5.43 | 5.35 | -0.77 | -12.59% | 0.03 | 65 | 318 | 0.28 | 0.40 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 215.00 | 3.70 | 3.85 | 3.78 | 3.75 | -0.52 | -12.18% | 0.02 | 332 | 138 | 0.28 | 0.31 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 220.00 | 2.50 | 2.61 | 2.56 | 2.51 | -0.49 | -16.34% | 0.01 | 142 | 53 | 0.28 | 0.23 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 225.00 | 1.68 | 1.75 | 1.72 | 1.68 | -0.42 | -20.00% | 0.01 | 25 | 87 | 0.28 | 0.17 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 230.00 | 1.11 | 1.17 | 1.14 | 1.14 | -0.33 | -22.45% | 0.00 | 11 | 199 | 0.28 | 0.12 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 235.00 | 0.73 | 0.78 | 0.76 | 0.78 | -0.02 | -2.50% | 0.00 | 11 | 28 | 0.29 | 0.09 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 240.00 | 0.45 | 0.52 | 0.49 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.29 | 0.06 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 245.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.06 | -15.39% | 0.00 | 22 | 32 | 0.29 | 0.04 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 250.00 | 0.19 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.30 | 0.03 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 255.00 | 0.11 | 0.17 | 0.14 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.07 | 0.12 | 0.10 | 0.10 | % | 0.00 | 11 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 265.00 | 0.04 | 0.09 | 0.07 | 0.07 | % | 0.00 | 10 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 270.00 | 0.02 | 0.07 | 0.05 | 0.04 | % | 0.00 | 17 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.05 | 0.12 | 0.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.07 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 135.00 | 0.11 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.14 | 0.19 | 0.17 | 0.12 | % | 0.00 | 2 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 145.00 | 0.18 | 0.23 | 0.21 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.23 | 0.28 | 0.26 | 0.23 | +0.12 | +109.10% | 0.00 | 2 | 19 | 0.45 | -0.02 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 155.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.13 | +68.43% | 0.00 | 16 | 1 | 0.43 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 160.00 | 0.40 | 0.46 | 0.43 | 0.40 | +0.03 | +8.11% | 0.00 | 32 | 362 | 0.40 | -0.04 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 165.00 | 0.53 | 0.60 | 0.57 | 0.51 | +0.01 | +2.00% | 0.00 | 3 | 80 | 0.38 | -0.06 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 170.00 | 0.75 | 0.82 | 0.79 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | -0.08 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 175.00 | 1.06 | 1.13 | 1.10 | 1.21 | +0.10 | +9.01% | 0.01 | 30 | 34 | 0.35 | -0.11 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 180.00 | 1.52 | 1.58 | 1.55 | 1.53 | +0.07 | +4.80% | 0.01 | 43 | 32 | 0.33 | -0.14 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 185.00 | 2.19 | 2.27 | 2.23 | 2.26 | +0.21 | +10.25% | 0.01 | 130 | 293 | 0.32 | -0.18 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 190.00 | 3.10 | 3.25 | 3.18 | 3.48 | +0.48 | +16.00% | 0.02 | 35 | 92 | 0.31 | -0.24 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 195.00 | 4.45 | 4.65 | 4.55 | 6.15 | +1.87 | +43.70% | 0.02 | 22 | 56 | 0.30 | -0.31 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 200.00 | 6.25 | 6.45 | 6.35 | 6.55 | +0.45 | +7.38% | 0.03 | 58 | 50 | 0.29 | -0.40 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 205.00 | 8.55 | 8.75 | 8.65 | 8.90 | +0.82 | +10.15% | 0.04 | 40 | 80 | 0.29 | -0.50 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 210.00 | 11.40 | 11.65 | 11.53 | 11.25 | +0.47 | +4.36% | 0.05 | 6 | 13 | 0.28 | -0.60 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 215.00 | 14.75 | 15.05 | 14.90 | 13.92 | -0.93 | -6.27% | 0.07 | 1 | 2 | 0.28 | -0.69 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 220.00 | 18.50 | 18.90 | 18.70 | 17.66 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.28 | -0.77 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 225.00 | 22.70 | 23.10 | 22.90 | % | 0.10 | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 27.20 | 27.65 | 27.43 | % | 0.12 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 31.80 | 32.70 | 32.25 | % | 0.14 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 36.75 | 37.25 | 37.00 | % | 0.15 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 40.20 | 44.10 | 42.15 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 46.65 | 47.60 | 47.13 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 50.20 | 54.10 | 52.15 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 55.65 | 58.55 | 57.10 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 265.00 | 61.65 | 62.55 | 62.10 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 270.00 | 65.65 | 69.10 | 67.38 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |