Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $342.94 as of 8/27/2026 5:16:30 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 | 70.10 | 74.20 | 72.15 | 72.10 | % | 0.27 | 2 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 275.00 | 65.55 | 69.10 | 67.33 | 67.28 | % | 0.24 | 2 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 280.00 | 60.35 | 64.50 | 62.43 | % | 0.22 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.05 | 8/27/2026 4:00:01 PM EST | |||
| 285.00 | 55.75 | 59.40 | 57.58 | % | 0.20 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 8/27/2026 4:00:01 PM EST | |||
| 290.00 | 50.75 | 54.90 | 52.83 | % | 0.18 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.11 | 8/27/2026 4:00:01 PM EST | |||
| 295.00 | 46.05 | 50.20 | 48.13 | % | 0.16 | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.12 | 8/27/2026 4:00:01 PM EST | |||
| 300.00 | 41.50 | 45.60 | 43.55 | % | 0.15 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.13 | 8/27/2026 4:00:01 PM EST | |||
| 305.00 | 37.20 | 40.90 | 39.05 | % | 0.13 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.14 | 8/27/2026 4:00:01 PM EST | |||
| 310.00 | 33.15 | 36.60 | 34.88 | % | 0.11 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.15 | 8/27/2026 4:00:01 PM EST | |||
| 315.00 | 28.80 | 32.50 | 30.65 | % | 0.10 | 0 | 0 | 0.22 | 0.83 | 0.01 | -0.16 | 8/27/2026 4:00:01 PM EST | |||
| 320.00 | 24.95 | 28.65 | 26.80 | % | 0.08 | 0 | 0 | 0.24 | 0.79 | 0.01 | -0.17 | 8/27/2026 4:00:01 PM EST | |||
| 325.00 | 21.30 | 25.00 | 23.15 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.01 | -0.17 | 8/27/2026 4:00:01 PM EST | |||
| 330.00 | 17.95 | 21.70 | 19.83 | 20.00 | % | 0.06 | 2 | 0 | 0.26 | 0.68 | 0.01 | -0.18 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 335.00 | 14.85 | 18.65 | 16.75 | 17.05 | % | 0.05 | 3 | 0 | 0.26 | 0.62 | 0.01 | -0.18 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 340.00 | 13.50 | 16.05 | 14.78 | 14.00 | % | 0.04 | 10 | 0 | 0.27 | 0.56 | 0.01 | -0.18 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 345.00 | 10.70 | 13.55 | 12.13 | 12.10 | % | 0.04 | 4 | 0 | 0.28 | 0.49 | 0.01 | -0.17 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 350.00 | 8.05 | 11.50 | 9.78 | 9.55 | % | 0.03 | 2 | 0 | 0.28 | 0.43 | 0.01 | -0.16 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 355.00 | 5.80 | 9.80 | 7.80 | 7.83 | % | 0.02 | 7 | 0 | 0.27 | 0.37 | 0.01 | -0.15 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 360.00 | 4.35 | 7.00 | 5.68 | 6.45 | % | 0.02 | 8 | 0 | 0.26 | 0.31 | 0.01 | -0.14 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 365.00 | 3.10 | 6.95 | 5.03 | 5.16 | % | 0.01 | 7 | 0 | 0.28 | 0.26 | 0.01 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 370.00 | 2.13 | 4.80 | 3.47 | 4.25 | % | 0.01 | 13 | 0 | 0.26 | 0.21 | 0.01 | -0.11 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 375.00 | 1.30 | 3.50 | 2.40 | 3.31 | % | 0.01 | 6 | 0 | 0.25 | 0.17 | 0.01 | -0.10 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 380.00 | 1.76 | 4.80 | 3.28 | 2.69 | % | 0.01 | 12 | 0 | 0.31 | 0.14 | 0.01 | -0.09 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 385.00 | 0.40 | 2.95 | 1.68 | 0.95 | % | 0.00 | 2 | 0 | 0.26 | 0.12 | 0.01 | -0.08 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 390.00 | 0.00 | 2.00 | 1.00 | 2.09 | % | 0.00 | 102 | 0 | 0.31 | 0.09 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 395.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 8/27/2026 4:00:01 PM EST | |||
| 400.00 | 0.84 | 2.15 | 1.50 | 1.17 | % | 0.00 | 1 | 0 | 0.32 | 0.06 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 405.00 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 8/27/2026 4:00:01 PM EST | |||
| 410.00 | 0.25 | 1.06 | 0.66 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 8/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 8/27/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 8/27/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.05 | 8/27/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.06 | 8/27/2026 4:00:01 PM EST | |||
| 290.00 | 0.32 | 0.98 | 0.65 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.11 | 8/27/2026 4:00:01 PM EST | |||
| 295.00 | 0.54 | 2.61 | 1.58 | 1.43 | % | 0.01 | 3 | 0 | 0.33 | -0.06 | 0.00 | -0.12 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 300.00 | 0.95 | 2.20 | 1.58 | 1.38 | % | 0.01 | 23 | 0 | 0.31 | -0.08 | 0.00 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 305.00 | 1.43 | 2.10 | 1.77 | 1.87 | % | 0.01 | 25 | 0 | 0.29 | -0.11 | 0.01 | -0.14 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 310.00 | 0.76 | 3.10 | 1.93 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.01 | -0.15 | 8/27/2026 4:00:01 PM EST | |||
| 315.00 | 2.95 | 3.85 | 3.40 | 3.45 | % | 0.01 | 23 | 0 | 0.29 | -0.17 | 0.01 | -0.16 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 320.00 | 2.62 | 4.90 | 3.76 | 4.58 | % | 0.01 | 12 | 0 | 0.27 | -0.21 | 0.01 | -0.17 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 325.00 | 5.50 | 6.30 | 5.90 | 5.90 | % | 0.02 | 22 | 0 | 0.29 | -0.26 | 0.01 | -0.17 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 330.00 | 5.65 | 8.50 | 7.08 | 7.90 | % | 0.02 | 1 | 0 | 0.27 | -0.32 | 0.01 | -0.18 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 335.00 | 7.60 | 10.10 | 8.85 | 9.15 | % | 0.03 | 2 | 0 | 0.27 | -0.38 | 0.01 | -0.18 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 340.00 | 9.90 | 12.50 | 11.20 | 12.17 | % | 0.03 | 2 | 0 | 0.27 | -0.44 | 0.01 | -0.18 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 345.00 | 12.55 | 16.40 | 14.48 | % | 0.04 | 0 | 0 | 0.28 | -0.51 | 0.01 | -0.17 | 8/27/2026 4:00:01 PM EST | |||
| 350.00 | 15.50 | 19.30 | 17.40 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.01 | -0.16 | 8/27/2026 4:00:01 PM EST | |||
| 355.00 | 18.85 | 22.55 | 20.70 | 20.34 | % | 0.06 | 4 | 0 | 0.28 | -0.63 | 0.01 | -0.15 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 360.00 | 22.45 | 26.10 | 24.28 | 24.08 | % | 0.07 | 1 | 0 | 0.28 | -0.69 | 0.01 | -0.14 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 365.00 | 26.30 | 29.95 | 28.13 | 27.60 | % | 0.08 | 1 | 0 | 0.28 | -0.74 | 0.01 | -0.13 | 8/27/2026 | 8/27/2026 4:00:01 PM EST | |
| 370.00 | 30.35 | 34.00 | 32.18 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.11 | 8/27/2026 4:00:01 PM EST | |||
| 375.00 | 34.60 | 38.25 | 36.43 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.10 | 8/27/2026 4:00:01 PM EST | |||
| 380.00 | 39.05 | 42.65 | 40.85 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.09 | 8/27/2026 4:00:01 PM EST | |||
| 385.00 | 43.60 | 47.25 | 45.43 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.08 | 8/27/2026 4:00:01 PM EST | |||
| 390.00 | 48.20 | 51.90 | 50.05 | % | 0.13 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.06 | 8/27/2026 4:00:01 PM EST | |||
| 395.00 | 52.95 | 56.50 | 54.73 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 8/27/2026 4:00:01 PM EST | |||
| 400.00 | 57.75 | 61.40 | 59.58 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 8/27/2026 4:00:01 PM EST | |||
| 405.00 | 62.65 | 66.20 | 64.43 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 8/27/2026 4:00:01 PM EST | |||
| 410.00 | 67.40 | 71.50 | 69.45 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 8/27/2026 4:00:01 PM EST |