Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $203.37 as of 8/13/2025 7:30:18 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 | 121.80 | 122.85 | 122.33 | % | 1.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 115.80 | 117.90 | 116.85 | % | 1.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 111.80 | 112.80 | 112.30 | % | 1.25 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 107.00 | 107.85 | 107.43 | % | 1.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 102.05 | 102.80 | 102.43 | % | 1.02 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 96.90 | 97.90 | 97.40 | % | 0.93 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 92.10 | 93.00 | 92.55 | % | 0.84 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 87.15 | 88.05 | 87.60 | % | 0.76 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 82.20 | 83.00 | 82.60 | % | 0.69 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 77.25 | 78.10 | 77.68 | % | 0.62 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 72.25 | 73.20 | 72.73 | 74.18 | % | 0.56 | 2 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 135.00 | 67.45 | 68.05 | 67.75 | % | 0.50 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 62.50 | 63.05 | 62.78 | % | 0.45 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 57.55 | 58.25 | 57.90 | % | 0.40 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 52.65 | 53.30 | 52.98 | 54.20 | % | 0.35 | 44 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 155.00 | 47.70 | 48.40 | 48.05 | % | 0.31 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 42.85 | 43.60 | 43.23 | 44.49 | +0.77 | +1.77% | 0.27 | 32 | 6 | 0.40 | 0.95 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 38.05 | 38.70 | 38.38 | % | 0.23 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 33.20 | 34.10 | 33.65 | 30.69 | -1.68 | -5.19% | 0.20 | 1 | 5 | 0.37 | 0.91 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 28.50 | 29.35 | 28.93 | 31.00 | +1.98 | +6.83% | 0.17 | 1 | 8 | 0.34 | 0.89 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 24.35 | 24.65 | 24.50 | 23.88 | -2.36 | -9.00% | 0.14 | 4 | 16 | 0.33 | 0.86 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 20.10 | 20.50 | 20.30 | 20.30 | -1.53 | -7.01% | 0.11 | 2 | 36 | 0.32 | 0.81 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 16.20 | 16.50 | 16.35 | 15.65 | -2.45 | -13.54% | 0.09 | 8 | 17 | 0.31 | 0.75 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 12.65 | 12.85 | 12.75 | 12.75 | -1.10 | -7.95% | 0.07 | 15 | 34 | 0.30 | 0.67 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 9.60 | 9.75 | 9.68 | 9.68 | -1.42 | -12.80% | 0.05 | 177 | 167 | 0.29 | 0.58 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 205.00 | 7.00 | 7.20 | 7.10 | 7.15 | -0.90 | -11.18% | 0.03 | 123 | 155 | 0.29 | 0.48 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 4.95 | 5.10 | 5.03 | 4.95 | -1.14 | -18.72% | 0.02 | 45 | 241 | 0.28 | 0.38 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 215.00 | 3.40 | 3.55 | 3.48 | 3.50 | -0.52 | -12.94% | 0.02 | 70 | 281 | 0.28 | 0.30 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 2.30 | 2.42 | 2.36 | 2.41 | -0.57 | -19.13% | 0.01 | 98 | 162 | 0.28 | 0.22 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 225.00 | 1.55 | 1.64 | 1.60 | 1.49 | -0.57 | -27.67% | 0.01 | 332 | 139 | 0.28 | 0.16 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 1.03 | 1.08 | 1.06 | 1.05 | -0.27 | -20.46% | 0.00 | 112 | 25 | 0.29 | 0.11 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 235.00 | 0.67 | 0.74 | 0.71 | 0.69 | -0.16 | -18.83% | 0.00 | 111 | 39 | 0.29 | 0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.12 | -20.69% | 0.00 | 297 | 267 | 0.29 | 0.05 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 245.00 | 0.26 | 0.34 | 0.30 | 0.31 | +0.01 | +3.34% | 0.00 | 1 | 10 | 0.30 | 0.04 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 0.17 | 0.24 | 0.21 | 0.19 | -0.08 | -29.63% | 0.00 | 1 | 6 | 0.30 | 0.03 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 255.00 | 0.11 | 0.17 | 0.14 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 0.07 | 0.13 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 1 | 0.31 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 265.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.01 | 0.06 | 0.04 | 0.03 | % | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 105.00 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.03 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.05 | 0.10 | 0.08 | 0.08 | % | 0.00 | 2 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 125.00 | 0.07 | 0.12 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.09 | 0.14 | 0.12 | 0.11 | % | 0.00 | 35 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 135.00 | 0.12 | 0.17 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.15 | 0.20 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.21 | 0.25 | 0.23 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.26 | 0.30 | 0.28 | 0.26 | +0.03 | +13.05% | 0.00 | 2 | 5 | 0.45 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.34 | 0.40 | 0.37 | 0.34 | +0.02 | +6.25% | 0.00 | 15 | 6 | 0.43 | -0.04 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.44 | 0.48 | 0.46 | 0.46 | +0.08 | +21.06% | 0.00 | 2 | 4 | 0.40 | -0.05 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.59 | 0.67 | 0.63 | 0.68 | +0.13 | +23.64% | 0.00 | 6 | 36 | 0.38 | -0.07 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.81 | 0.91 | 0.86 | 0.88 | +0.16 | +22.23% | 0.01 | 17 | 278 | 0.36 | -0.09 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 1.16 | 1.22 | 1.19 | 1.23 | +0.18 | +17.15% | 0.01 | 161 | 518 | 0.35 | -0.11 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 1.67 | 1.73 | 1.70 | 1.69 | +0.18 | +11.93% | 0.01 | 486 | 105 | 0.33 | -0.14 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 2.40 | 2.47 | 2.44 | 2.49 | +0.28 | +12.67% | 0.01 | 1,603 | 128 | 0.32 | -0.19 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 3.40 | 3.55 | 3.48 | 3.46 | +0.33 | +10.55% | 0.02 | 117 | 90 | 0.31 | -0.25 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 4.85 | 5.00 | 4.93 | 4.92 | +0.47 | +10.57% | 0.03 | 37 | 160 | 0.30 | -0.33 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 6.75 | 6.95 | 6.85 | 7.00 | +0.80 | +12.91% | 0.03 | 59 | 45 | 0.29 | -0.42 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 205.00 | 9.15 | 9.35 | 9.25 | 8.65 | +0.15 | +1.77% | 0.05 | 1 | 17 | 0.29 | -0.52 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 12.10 | 12.35 | 12.23 | 12.22 | +0.87 | +7.67% | 0.06 | 10 | 6 | 0.28 | -0.62 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 215.00 | 15.50 | 16.20 | 15.85 | 19.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.70 | 0.02 | -0.09 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 19.35 | 19.80 | 19.58 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.07 | 8/13/2025 3:59:59 PM EST | |||
| 225.00 | 23.65 | 24.10 | 23.88 | 22.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.28 | -0.84 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 28.15 | 28.70 | 28.43 | 31.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.28 | -0.89 | 0.01 | -0.05 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 235.00 | 32.90 | 33.40 | 33.15 | % | 0.14 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 240.00 | 37.80 | 38.30 | 38.05 | % | 0.16 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 245.00 | 42.50 | 43.60 | 43.05 | % | 0.18 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 47.70 | 48.50 | 48.10 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 255.00 | 52.50 | 53.80 | 53.15 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 57.50 | 58.80 | 58.15 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 265.00 | 62.65 | 63.60 | 63.13 | 63.39 | % | 0.24 | 16 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |