Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close
Aug 15, 2025 3:59:59 PM EDT
204.93USD+0.545%(+1.11)21,111,380
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 15, 2025 9:28:30 AM EDT
205.10USD+0.628%(+1.28)151,302
After-hours
Aug 15, 2025 4:58:30 PM EDT
204.94USD+0.005%(+0.01)100,551
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65,056114,6452,17199,540


GOOG Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

GOOG Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOG Aug 15, 2025 Exp. - Max Pain @ $190.00

Puts
Calls


GOOG Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
265.00 C0.01-50.00%2722108-05GOOG250815C00265000
260.00 C0.01-83.33%1908-08GOOG250815C00260000
255.00 C0.010.00%29007-31GOOG250815C00255000
250.00 C0.010.00%360908-13GOOG250815C00250000
245.00 C0.010.00%90287208-12GOOG250815C00245000
240.00 C0.010.00%179108-14GOOG250815C00240000
235.00 C0.01-50.00%179808-14GOOG250815C00235000
230.00 C0.010.00%219,19508-14GOOG250815C00230000
227.50 C0.01-50.00%2613708-13GOOG250815C00227500
225.00 C0.01-50.00%221,76608-14GOOG250815C00225000
222.50 C0.01-50.00%25390608-14GOOG250815C00222500
220.00 C0.01-66.67%79725,27108-14GOOG250815C00220000
217.50 C0.04-33.33%6,0884,11508-14GOOG250815C00217500
215.00 C0.05-54.55%8,21117,62208-14GOOG250815C00215000
212.50 C0.09-55.00%1,1325,78808-14GOOG250815C00212500
210.00 C0.19-51.28%3,98712,02108-14GOOG250815C00210000
207.50 C0.43-46.25%7,49310,69408-14GOOG250815C00207500
205.00 C1.13-25.17%13,71713,74008-14GOOG250815C00205000
202.50 C2.48-6.77%2,4623,95108-14GOOG250815C00202500
200.00 C4.45+4.71%1,78416,89408-14GOOG250815C00200000
197.50 C6.75+10.66%1431,67708-14GOOG250815C00197500
195.00 C9.06+6.97%4136,22808-14GOOG250815C00195000
192.50 C11.75+10.85%512,18208-14GOOG250815C00192500
190.00 C14.14+6.48%1865,05908-14GOOG250815C00190000
187.50 C16.30+7.31%3441908-14GOOG250815C00187500
185.00 C19.15+5.16%1015,50508-14GOOG250815C00185000
182.50 C21.94+11.09%3111908-14GOOG250815C00182500
180.00 C24.10+3.43%2744,16808-14GOOG250815C00180000
177.50 C26.88+2.21%38708-14GOOG250815C00177500
175.00 C28.90+2.66%1302,88308-14GOOG250815C00175000
172.50 C30.63-5.75%55208-14GOOG250815C00172500
170.00 C34.04+2.65%573,25608-14GOOG250815C00170000
167.50 C36.58-1.38%674008-14GOOG250815C00167500
165.00 C39.01+0.52%92,06908-14GOOG250815C00165000
162.50 C41.70+1.09%24908-14GOOG250815C00162500
160.00 C44.13+3.96%691,97208-14GOOG250815C00160000
155.00 C49.30-0.92%176,29808-14GOOG250815C00155000
150.00 C54.22+1.80%261,00808-14GOOG250815C00150000
145.00 C59.32+7.25%1917308-14GOOG250815C00145000
140.00 C64.43-0.15%4139208-14GOOG250815C00140000
135.00 C69.35+3.80%56208-14GOOG250815C00135000
130.00 C74.96+2.40%2011108-14GOOG250815C00130000
125.00 C70.65-3.22%178808-05GOOG250815C00125000
120.00 C84.45+13.66%42608-12GOOG250815C00120000
115.00 C86.02+5.03%15508-11GOOG250815C00115000
110.00 C83.10+21.14%14807-28GOOG250815C00110000
105.00 C89.10+4.50%151507-25GOOG250815C00105000
100.00 C86.70+2.42%14407-18GOOG250815C00100000
95.00 C56.90+2.34%1404-08GOOG250815C00095000
90.00 C105.35+5.31%1408-05GOOG250815C00090000
85.00 C00%0GOOG250815C00085000
80.00 C92.50+4.82%101906-26GOOG250815C00080000
75.00 C115.63+8.72%19907-21GOOG250815C00075000
Puts
StrikePriceChangeVolOILastContract Name
265.00 P86.600%1007-10GOOG250815P00265000
260.00 P58.750%1008-13GOOG250815P00260000
255.00 P61.100%2007-24GOOG250815P00255000
250.00 P74.05+1.72%10007-08GOOG250815P00250000
245.00 P78.15-3.34%1005-19GOOG250815P00245000
240.00 P69.850%2005-23GOOG250815P00240000
235.00 P42.25-5.27%2107-31GOOG250815P00235000
230.00 P37.23+2.48%1107-31GOOG250815P00230000
227.50 P00%0GOOG250815P00227500
225.00 P28.25-12.32%1108-05GOOG250815P00225000
222.50 P00%0GOOG250815P00222500
220.00 P16.30-16.15%3308-13GOOG250815P00220000
217.50 P13.50-15.36%302508-14GOOG250815P00217500
215.00 P11.80-1.67%1708-14GOOG250815P00215000
212.50 P7.73-15.98%64808-14GOOG250815P00212500
210.00 P5.95-25.16%4524908-14GOOG250815P00210000
207.50 P3.80-28.30%5434508-14GOOG250815P00207500
205.00 P2.14-37.06%6,1341,49108-14GOOG250815P00205000
202.50 P1.04-49.02%4,4293,37208-14GOOG250815P00202500
200.00 P0.50-56.14%2,7745,02108-14GOOG250815P00200000
197.50 P0.25-59.02%2,5125,60508-14GOOG250815P00197500
195.00 P0.16-50.00%9469,97008-14GOOG250815P00195000
192.50 P0.10-47.37%1,5182,17108-14GOOG250815P00192500
190.00 P0.07-41.67%1,1865,09708-14GOOG250815P00190000
187.50 P0.05-37.50%2,6385,08108-14GOOG250815P00187500
185.00 P0.05-28.57%2873,99408-14GOOG250815P00185000
182.50 P0.03-50.00%2851,51808-14GOOG250815P00182500
180.00 P0.02-50.00%1,0554,68608-14GOOG250815P00180000
177.50 P0.02-71.43%1889408-14GOOG250815P00177500
175.00 P0.01-50.00%4435,12608-14GOOG250815P00175000
172.50 P0.020.00%229908-14GOOG250815P00172500
170.00 P0.01-50.00%755,07608-14GOOG250815P00170000
167.50 P0.01-50.00%25329008-14GOOG250815P00167500
165.00 P0.01-50.00%424,88108-14GOOG250815P00165000
162.50 P0.02+100.00%12067108-13GOOG250815P00162500
160.00 P0.010.00%784,39208-14GOOG250815P00160000
155.00 P0.010.00%519,34308-14GOOG250815P00155000
150.00 P0.010.00%74,65408-12GOOG250815P00150000
145.00 P0.010.00%25,00108-14GOOG250815P00145000
140.00 P0.010.00%102,19408-14GOOG250815P00140000
135.00 P0.010.00%51,40508-14GOOG250815P00135000
130.00 P0.03+200.00%11,34308-12GOOG250815P00130000
125.00 P0.010.00%103,95308-14GOOG250815P00125000
120.00 P0.010.00%101,22308-14GOOG250815P00120000
115.00 P0.010.00%378508-08GOOG250815P00115000
110.00 P0.010.00%137107-30GOOG250815P00110000
105.00 P0.010.00%4331007-24GOOG250815P00105000
100.00 P0.010.00%121008-04GOOG250815P00100000
95.00 P0.02-50.00%121407-22GOOG250815P00095000
90.00 P0.010.00%19808-08GOOG250815P00090000
85.00 P0.02-33.33%223507-10GOOG250815P00085000
80.00 P0.03-40.00%202206-20GOOG250815P00080000
75.00 P0.02+100.00%53507-11GOOG250815P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC