Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $343.30 as of 8/13/2026 4:29:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 76.30 | 80.30 | 78.30 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 8/13/2026 3:59:58 PM EST | |||
| 275.00 | 71.30 | 75.40 | 73.35 | % | 0.27 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 8/13/2026 3:59:58 PM EST | |||
| 280.00 | 67.00 | 70.30 | 68.65 | % | 0.25 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.05 | 8/13/2026 3:59:58 PM EST | |||
| 285.00 | 61.75 | 65.50 | 63.63 | % | 0.22 | 0 | 0 | 0.26 | 0.96 | 0.00 | -0.06 | 8/13/2026 3:59:58 PM EST | |||
| 290.00 | 57.50 | 60.80 | 59.15 | % | 0.20 | 0 | 0 | 0.30 | 0.95 | 0.00 | -0.07 | 8/13/2026 3:59:58 PM EST | |||
| 295.00 | 52.70 | 56.10 | 54.40 | % | 0.18 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.08 | 8/13/2026 3:59:58 PM EST | |||
| 300.00 | 48.20 | 51.55 | 49.88 | % | 0.17 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.09 | 8/13/2026 3:59:58 PM EST | |||
| 305.00 | 43.75 | 47.10 | 45.43 | % | 0.15 | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.11 | 8/13/2026 3:59:58 PM EST | |||
| 310.00 | 39.55 | 42.80 | 41.18 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.12 | 8/13/2026 3:59:58 PM EST | |||
| 315.00 | 35.30 | 38.65 | 36.98 | % | 0.12 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.13 | 8/13/2026 3:59:58 PM EST | |||
| 320.00 | 31.35 | 34.75 | 33.05 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.14 | 8/13/2026 3:59:58 PM EST | |||
| 325.00 | 27.25 | 31.20 | 29.23 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.15 | 8/13/2026 3:59:58 PM EST | |||
| 330.00 | 24.00 | 27.65 | 25.83 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.16 | 8/13/2026 3:59:58 PM EST | |||
| 335.00 | 20.80 | 24.30 | 22.55 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.01 | -0.17 | 8/13/2026 3:59:58 PM EST | |||
| 340.00 | 17.50 | 21.40 | 19.45 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.01 | -0.17 | 8/13/2026 3:59:58 PM EST | |||
| 345.00 | 16.25 | 18.60 | 17.43 | 16.80 | % | 0.05 | 42 | 0 | 0.31 | 0.56 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 350.00 | 13.25 | 15.85 | 14.55 | 15.00 | % | 0.04 | 48 | 0 | 0.29 | 0.51 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 355.00 | 10.20 | 14.00 | 12.10 | 12.78 | % | 0.03 | 2 | 0 | 0.29 | 0.46 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 360.00 | 9.00 | 11.70 | 10.35 | 10.00 | % | 0.03 | 8 | 0 | 0.29 | 0.41 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 365.00 | 8.25 | 10.60 | 9.43 | % | 0.03 | 0 | 0 | 0.31 | 0.36 | 0.01 | -0.16 | 8/13/2026 3:59:58 PM EST | |||
| 370.00 | 5.15 | 7.55 | 6.35 | 6.90 | % | 0.02 | 2 | 0 | 0.28 | 0.31 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 375.00 | 4.15 | 6.10 | 5.13 | 5.00 | % | 0.01 | 1 | 0 | 0.27 | 0.27 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 380.00 | 3.50 | 6.55 | 5.03 | 5.85 | % | 0.01 | 6 | 0 | 0.30 | 0.23 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 385.00 | 2.89 | 5.00 | 3.95 | 4.15 | % | 0.01 | 5 | 0 | 0.29 | 0.19 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 390.00 | 2.91 | 5.35 | 4.13 | 3.20 | % | 0.01 | 18 | 0 | 0.32 | 0.16 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 395.00 | 0.69 | 4.85 | 2.77 | 2.89 | % | 0.01 | 1 | 0 | 0.29 | 0.13 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 400.00 | 2.10 | 3.00 | 2.55 | 2.50 | % | 0.01 | 18 | 0 | 0.31 | 0.11 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 405.00 | 0.03 | 3.90 | 1.97 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.00 | -0.06 | 8/13/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 8/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.92 | 0.46 | 0.36 | % | 0.00 | 19 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 275.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.04 | 8/13/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | 0.57 | % | 0.00 | 6 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 285.00 | 0.00 | 1.38 | 0.69 | 0.78 | % | 0.00 | 14 | 0 | 0.37 | -0.04 | 0.00 | -0.06 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 290.00 | 0.00 | 3.20 | 1.60 | 0.99 | % | 0.01 | 5 | 0 | 0.43 | -0.05 | 0.00 | -0.07 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 295.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.08 | 8/13/2026 3:59:58 PM EST | |||
| 300.00 | 1.27 | 2.32 | 1.80 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.09 | 8/13/2026 3:59:58 PM EST | |||
| 305.00 | 0.65 | 4.40 | 2.53 | 2.36 | % | 0.01 | 1 | 0 | 0.30 | -0.11 | 0.00 | -0.11 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 310.00 | 1.09 | 5.05 | 3.07 | 2.96 | % | 0.01 | 1 | 0 | 0.30 | -0.14 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 315.00 | 2.99 | 4.00 | 3.50 | 3.95 | % | 0.01 | 3 | 0 | 0.30 | -0.17 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 320.00 | 2.98 | 6.90 | 4.94 | % | 0.02 | 0 | 0 | 0.30 | -0.21 | 0.01 | -0.14 | 8/13/2026 3:59:58 PM EST | |||
| 325.00 | 5.20 | 7.90 | 6.55 | 5.50 | % | 0.02 | 1 | 0 | 0.31 | -0.25 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 330.00 | 7.20 | 9.60 | 8.40 | 7.60 | % | 0.03 | 10 | 0 | 0.32 | -0.29 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 335.00 | 7.25 | 11.35 | 9.30 | 9.40 | % | 0.03 | 1 | 0 | 0.30 | -0.34 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 340.00 | 9.70 | 13.20 | 11.45 | 12.00 | % | 0.03 | 2 | 0 | 0.30 | -0.39 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 345.00 | 11.55 | 15.35 | 13.45 | 13.40 | % | 0.04 | 3 | 0 | 0.29 | -0.44 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 350.00 | 14.50 | 18.00 | 16.25 | 14.00 | % | 0.05 | 1 | 0 | 0.30 | -0.49 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 355.00 | 17.00 | 20.60 | 18.80 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.01 | -0.17 | 8/13/2026 3:59:58 PM EST | |||
| 360.00 | 20.15 | 24.00 | 22.08 | 22.29 | % | 0.06 | 1 | 0 | 0.30 | -0.59 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 3:59:58 PM EST | |
| 365.00 | 23.55 | 27.45 | 25.50 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.16 | 8/13/2026 3:59:58 PM EST | |||
| 370.00 | 27.30 | 30.80 | 29.05 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.15 | 8/13/2026 3:59:58 PM EST | |||
| 375.00 | 31.20 | 34.60 | 32.90 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.13 | 8/13/2026 3:59:58 PM EST | |||
| 380.00 | 35.05 | 38.60 | 36.83 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.12 | 8/13/2026 3:59:58 PM EST | |||
| 385.00 | 39.40 | 42.75 | 41.08 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.11 | 8/13/2026 3:59:58 PM EST | |||
| 390.00 | 43.70 | 47.05 | 45.38 | % | 0.12 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.10 | 8/13/2026 3:59:58 PM EST | |||
| 395.00 | 48.15 | 51.50 | 49.83 | % | 0.13 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.08 | 8/13/2026 3:59:58 PM EST | |||
| 400.00 | 52.70 | 56.05 | 54.38 | % | 0.14 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.07 | 8/13/2026 3:59:58 PM EST | |||
| 405.00 | 57.40 | 60.90 | 59.15 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.06 | 8/13/2026 3:59:58 PM EST | |||
| 410.00 | 62.15 | 65.40 | 63.78 | % | 0.16 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 8/13/2026 3:59:58 PM EST |