Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $338.25 as of 1/30/2026 3:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 76.20 | 79.70 | 77.95 | 77.92 | % | 0.30 | 6 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 265.00 | 71.25 | 74.70 | 72.98 | 72.90 | % | 0.28 | 1 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 270.00 | 66.25 | 69.70 | 67.98 | 64.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 275.00 | 61.25 | 64.50 | 62.88 | 60.80 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 280.00 | 56.35 | 59.45 | 57.90 | 57.87 | +5.19 | +9.86% | 0.21 | 8 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 285.00 | 51.35 | 54.50 | 52.93 | 48.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 290.00 | 46.30 | 49.50 | 47.90 | 48.08 | +4.08 | +9.28% | 0.17 | 6 | 15 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 295.00 | 41.30 | 44.50 | 42.90 | 39.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 300.00 | 36.35 | 39.90 | 38.13 | 37.19 | +1.75 | +4.94% | 0.13 | 104 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 305.00 | 31.35 | 34.80 | 33.08 | 33.05 | +2.15 | +6.96% | 0.11 | 26 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 307.50 | 28.85 | 32.00 | 30.43 | % | 0.10 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 310.00 | 26.35 | 29.70 | 28.03 | 26.95 | -0.35 | -1.29% | 0.09 | 19 | 13 | 0.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 312.50 | 23.85 | 27.45 | 25.65 | 26.00 | +2.50 | +10.64% | 0.08 | 12 | 15 | 0.69 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 315.00 | 21.35 | 24.55 | 22.95 | 22.92 | +2.41 | +11.75% | 0.07 | 3 | 9 | 0.72 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 317.50 | 18.85 | 22.05 | 20.45 | 21.19 | +8.19 | +63.00% | 0.06 | 2 | 2 | 0.66 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 320.00 | 16.65 | 19.25 | 17.95 | 17.50 | -1.00 | -5.41% | 0.06 | 33 | 195 | 0.42 | 0.98 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 322.50 | 14.05 | 17.25 | 15.65 | 16.19 | +2.39 | +17.32% | 0.05 | 18 | 54 | 0.43 | 0.96 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 325.00 | 11.90 | 14.10 | 13.00 | 12.89 | -1.04 | -7.47% | 0.04 | 48 | 261 | 0.42 | 0.94 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 327.50 | 10.40 | 11.85 | 11.13 | 11.35 | -0.43 | -3.65% | 0.03 | 428 | 196 | 0.42 | 0.90 | 0.02 | -0.29 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 330.00 | 8.15 | 9.90 | 9.03 | 8.50 | -0.91 | -9.68% | 0.03 | 1,377 | 1,091 | 0.31 | 0.85 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 332.50 | 6.35 | 6.80 | 6.58 | 6.36 | -1.39 | -17.94% | 0.02 | 822 | 756 | 0.21 | 0.78 | 0.04 | -0.42 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 335.00 | 4.55 | 4.85 | 4.70 | 4.89 | -1.03 | -17.40% | 0.01 | 2,192 | 2,559 | 0.22 | 0.68 | 0.05 | -0.46 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 337.50 | 3.05 | 3.30 | 3.18 | 3.15 | -1.16 | -26.92% | 0.01 | 4,339 | 1,382 | 0.22 | 0.55 | 0.06 | -0.48 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 340.00 | 1.80 | 2.01 | 1.91 | 2.00 | -1.10 | -35.49% | 0.01 | 14,190 | 2,814 | 0.22 | 0.40 | 0.06 | -0.45 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 342.50 | 1.05 | 1.15 | 1.10 | 1.13 | -1.02 | -47.45% | 0.00 | 3,662 | 589 | 0.22 | 0.27 | 0.05 | -0.37 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 345.00 | 0.57 | 0.69 | 0.63 | 0.61 | -0.87 | -58.79% | 0.00 | 4,728 | 1,016 | 0.22 | 0.17 | 0.04 | -0.28 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 347.50 | 0.27 | 0.33 | 0.30 | 0.29 | -0.66 | -69.48% | 0.00 | 997 | 161 | 0.22 | 0.10 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 350.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.50 | -76.93% | 0.00 | 2,270 | 2,283 | 0.23 | 0.06 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 352.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.38 | -86.37% | 0.00 | 190 | 124 | 0.23 | 0.03 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 355.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.28 | -87.50% | 0.00 | 807 | 512 | 0.24 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 357.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 134 | 22 | 0.25 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 229 | 304 | 0.28 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 362.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.07 | -77.78% | 0.00 | 36 | 47 | 0.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 226 | 0.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 367.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 82 | 21 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 312 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 395.00 | 0.00 | 0.01 | 0.01 | 0.15 | % | 0.00 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 275.00 | 0.01 | 0.13 | 0.07 | 0.01 | % | 0.00 | 501 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 285.00 | 0.01 | 0.45 | 0.23 | 0.01 | -0.04 | -80.00% | 0.00 | 1,893 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.08 | -88.89% | 0.00 | 514 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 818 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 146 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 272 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 307.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 42 | 126 | 0.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 310.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 66 | 137 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 312.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 39 | 319 | 0.36 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 315.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 68 | 312 | 0.33 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 317.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 108 | 44 | 0.31 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 320.00 | 0.05 | 0.27 | 0.16 | 0.06 | -0.14 | -70.00% | 0.00 | 511 | 584 | 0.30 | -0.02 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 322.50 | 0.06 | 0.30 | 0.18 | 0.10 | -0.22 | -68.75% | 0.00 | 334 | 184 | 0.28 | -0.04 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 325.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.31 | -67.40% | 0.00 | 1,163 | 681 | 0.26 | -0.06 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 327.50 | 0.25 | 0.28 | 0.27 | 0.28 | -0.44 | -61.12% | 0.00 | 910 | 291 | 0.25 | -0.10 | 0.02 | -0.29 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 330.00 | 0.45 | 0.51 | 0.48 | 0.49 | -0.60 | -55.05% | 0.00 | 4,298 | 915 | 0.25 | -0.15 | 0.03 | -0.36 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 332.50 | 0.82 | 0.92 | 0.87 | 0.84 | -0.80 | -48.78% | 0.00 | 3,088 | 352 | 0.24 | -0.22 | 0.04 | -0.42 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 335.00 | 1.37 | 1.72 | 1.55 | 1.56 | -0.83 | -34.73% | 0.00 | 1,864 | 1,161 | 0.24 | -0.32 | 0.05 | -0.46 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 337.50 | 2.32 | 2.70 | 2.51 | 2.54 | -1.56 | -38.05% | 0.01 | 2,434 | 90 | 0.24 | -0.45 | 0.06 | -0.48 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 340.00 | 3.65 | 3.85 | 3.75 | 3.89 | -0.83 | -17.59% | 0.01 | 1,909 | 187 | 0.23 | -0.60 | 0.06 | -0.45 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 342.50 | 5.25 | 5.55 | 5.40 | 5.62 | -0.68 | -10.80% | 0.02 | 70 | 19 | 0.24 | -0.73 | 0.05 | -0.37 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 345.00 | 6.75 | 8.20 | 7.48 | 7.95 | -0.10 | -1.25% | 0.02 | 27 | 26 | 0.30 | -0.83 | 0.04 | -0.28 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 347.50 | 8.30 | 10.90 | 9.60 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.90 | 0.02 | -0.20 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 350.00 | 11.20 | 12.90 | 12.05 | 11.50 | -3.30 | -22.30% | 0.03 | 27 | 21 | 0.39 | -0.94 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 352.50 | 13.05 | 16.25 | 14.65 | % | 0.04 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.08 | 1/30/2026 3:59:53 PM EST | |||
| 355.00 | 15.50 | 18.65 | 17.08 | 16.09 | % | 0.05 | 1 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 357.50 | 18.05 | 21.25 | 19.65 | % | 0.05 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 360.00 | 20.55 | 23.25 | 21.90 | 21.74 | -1.56 | -6.70% | 0.06 | 105 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 362.50 | 23.00 | 26.25 | 24.63 | 24.39 | -3.36 | -12.11% | 0.07 | 1 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 365.00 | 25.50 | 28.75 | 27.13 | % | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 367.50 | 28.00 | 31.25 | 29.63 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 370.00 | 30.50 | 33.75 | 32.13 | 32.34 | % | 0.09 | 2 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 375.00 | 35.50 | 38.75 | 37.13 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 380.00 | 40.50 | 43.75 | 42.13 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 385.00 | 45.50 | 48.75 | 47.13 | 46.20 | % | 0.12 | 1 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 390.00 | 50.50 | 53.75 | 52.13 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 395.00 | 55.50 | 58.75 | 57.13 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 400.00 | 60.50 | 63.75 | 62.13 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 405.00 | 65.50 | 68.75 | 67.13 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |