Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $291.39 as of 11/12/2026 4:38:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 75.15 | 79.15 | 77.15 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 11/12/2026 3:59:53 PM EST | |||
| 225.00 | 70.30 | 74.25 | 72.28 | % | 0.32 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 11/12/2026 3:59:53 PM EST | |||
| 230.00 | 65.45 | 69.40 | 67.43 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 11/12/2026 3:59:53 PM EST | |||
| 235.00 | 60.65 | 64.60 | 62.63 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 11/12/2026 3:59:53 PM EST | |||
| 240.00 | 55.90 | 59.85 | 57.88 | % | 0.24 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 11/12/2026 3:59:53 PM EST | |||
| 245.00 | 51.20 | 55.15 | 53.18 | % | 0.22 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 11/12/2026 3:59:53 PM EST | |||
| 250.00 | 46.60 | 50.55 | 48.58 | 49.60 | % | 0.19 | 2 | 0 | 0.46 | 0.94 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 255.00 | 42.05 | 46.05 | 44.05 | % | 0.17 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.09 | 11/12/2026 3:59:53 PM EST | |||
| 260.00 | 37.65 | 41.65 | 39.65 | 37.80 | % | 0.15 | 2 | 0 | 0.32 | 0.88 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 265.00 | 33.40 | 37.30 | 35.35 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.11 | 11/12/2026 3:59:53 PM EST | |||
| 270.00 | 29.30 | 33.30 | 31.30 | 29.46 | % | 0.12 | 1 | 0 | 0.32 | 0.81 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 275.00 | 25.45 | 29.50 | 27.48 | 25.33 | % | 0.10 | 1 | 0 | 0.32 | 0.77 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 280.00 | 21.85 | 25.30 | 23.58 | 24.27 | % | 0.08 | 11 | 0 | 0.31 | 0.72 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 285.00 | 18.60 | 22.55 | 20.58 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.16 | 11/12/2026 3:59:53 PM EST | |||
| 290.00 | 15.60 | 19.40 | 17.50 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.01 | -0.16 | 11/12/2026 3:59:53 PM EST | |||
| 295.00 | 13.35 | 16.70 | 15.03 | 16.15 | % | 0.05 | 149 | 0 | 0.32 | 0.55 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 300.00 | 12.05 | 13.45 | 12.75 | 13.75 | % | 0.04 | 76 | 0 | 0.32 | 0.50 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 305.00 | 8.75 | 12.20 | 10.48 | 10.47 | % | 0.03 | 8 | 0 | 0.31 | 0.44 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 310.00 | 6.85 | 10.10 | 8.48 | 8.59 | % | 0.03 | 52 | 0 | 0.31 | 0.39 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 315.00 | 6.35 | 8.45 | 7.40 | 7.15 | % | 0.02 | 85 | 0 | 0.33 | 0.33 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 320.00 | 3.60 | 7.45 | 5.53 | 5.96 | % | 0.02 | 59 | 0 | 0.31 | 0.28 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 325.00 | 2.93 | 4.85 | 3.89 | 4.60 | % | 0.01 | 30 | 0 | 0.29 | 0.24 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 330.00 | 3.50 | 4.85 | 4.18 | 3.60 | % | 0.01 | 20 | 0 | 0.33 | 0.20 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 335.00 | 2.58 | 3.20 | 2.89 | 3.25 | % | 0.01 | 4 | 0 | 0.31 | 0.17 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 340.00 | 2.07 | 2.95 | 2.51 | 2.48 | % | 0.01 | 60 | 0 | 0.32 | 0.14 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 345.00 | 0.52 | 2.46 | 1.49 | 1.90 | % | 0.00 | 6 | 0 | 0.29 | 0.11 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 350.00 | 0.50 | 2.26 | 1.38 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.06 | 11/12/2026 3:59:53 PM EST | |||
| 355.00 | 0.39 | 3.05 | 1.72 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.05 | 11/12/2026 3:59:53 PM EST | |||
| 360.00 | 0.74 | 1.30 | 1.02 | 1.02 | % | 0.00 | 50 | 0 | 0.33 | 0.05 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.12 | 1.37 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 11/12/2026 3:59:53 PM EST | |||
| 225.00 | 0.13 | 2.49 | 1.31 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 11/12/2026 3:59:53 PM EST | |||
| 230.00 | 0.17 | 2.60 | 1.39 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 11/12/2026 3:59:53 PM EST | |||
| 235.00 | 0.22 | 2.70 | 1.46 | % | 0.01 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.05 | 11/12/2026 3:59:53 PM EST | |||
| 240.00 | 0.29 | 2.64 | 1.47 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.06 | 11/12/2026 3:59:53 PM EST | |||
| 245.00 | 0.68 | 1.82 | 1.25 | 0.70 | % | 0.01 | 2 | 0 | 0.37 | -0.04 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 250.00 | 0.49 | 3.40 | 1.95 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.08 | 11/12/2026 3:59:53 PM EST | |||
| 255.00 | 0.63 | 3.90 | 2.27 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.00 | -0.09 | 11/12/2026 3:59:53 PM EST | |||
| 260.00 | 2.17 | 2.62 | 2.40 | 2.53 | % | 0.01 | 10 | 0 | 0.34 | -0.12 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 265.00 | 1.84 | 4.45 | 3.15 | 4.75 | % | 0.01 | 5 | 0 | 0.33 | -0.15 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 270.00 | 2.95 | 4.60 | 3.78 | 3.88 | % | 0.01 | 12 | 0 | 0.32 | -0.19 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 275.00 | 4.75 | 5.65 | 5.20 | 5.14 | % | 0.02 | 20 | 0 | 0.32 | -0.23 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 280.00 | 5.20 | 7.25 | 6.23 | 6.76 | % | 0.02 | 6 | 0 | 0.31 | -0.28 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 285.00 | 7.00 | 9.10 | 8.05 | 7.67 | % | 0.03 | 3 | 0 | 0.31 | -0.33 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 290.00 | 8.50 | 12.15 | 10.33 | 9.60 | % | 0.04 | 20 | 0 | 0.32 | -0.39 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 295.00 | 10.80 | 14.40 | 12.60 | 10.87 | % | 0.04 | 6 | 0 | 0.32 | -0.45 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 300.00 | 13.90 | 16.90 | 15.40 | 13.22 | % | 0.05 | 10 | 0 | 0.32 | -0.50 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 305.00 | 16.30 | 18.90 | 17.60 | 17.29 | % | 0.06 | 7 | 0 | 0.31 | -0.56 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 310.00 | 19.40 | 22.95 | 21.18 | 19.70 | % | 0.07 | 5 | 0 | 0.32 | -0.61 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 315.00 | 22.80 | 26.10 | 24.45 | 25.00 | % | 0.08 | 2 | 0 | 0.31 | -0.67 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 320.00 | 26.55 | 30.60 | 28.58 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.13 | 11/12/2026 3:59:53 PM EST | |||
| 325.00 | 30.55 | 34.20 | 32.38 | 30.14 | % | 0.10 | 3 | 0 | 0.31 | -0.76 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 330.00 | 34.75 | 38.75 | 36.75 | 34.30 | % | 0.11 | 7 | 0 | 0.31 | -0.80 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 335.00 | 39.10 | 43.10 | 41.10 | % | 0.12 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.09 | 11/12/2026 3:59:53 PM EST | |||
| 340.00 | 43.65 | 47.60 | 45.63 | % | 0.13 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.08 | 11/12/2026 3:59:53 PM EST | |||
| 345.00 | 48.35 | 52.20 | 50.28 | % | 0.15 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.07 | 11/12/2026 3:59:53 PM EST | |||
| 350.00 | 53.00 | 57.00 | 55.00 | % | 0.16 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.06 | 11/12/2026 3:59:53 PM EST | |||
| 355.00 | 57.85 | 61.80 | 59.83 | % | 0.17 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.05 | 11/12/2026 3:59:53 PM EST | |||
| 360.00 | 62.75 | 66.65 | 64.70 | % | 0.18 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 11/12/2026 3:59:53 PM EST |