Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $307.38 as of 2/27/2026 3:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 64.95 | 68.90 | 66.93 | % | 0.27 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 250.00 | 60.15 | 63.90 | 62.03 | 57.15 | +3.44 | +6.41% | 0.25 | 3 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 255.00 | 54.85 | 58.65 | 56.75 | % | 0.22 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 260.00 | 50.15 | 53.50 | 51.83 | 49.22 | +5.29 | +12.05% | 0.20 | 4 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 262.50 | 47.65 | 51.00 | 49.33 | 46.21 | % | 0.19 | 2 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 265.00 | 45.15 | 48.50 | 46.83 | 42.90 | +3.82 | +9.78% | 0.18 | 1 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 267.50 | 42.65 | 46.00 | 44.33 | 35.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 270.00 | 40.15 | 43.50 | 41.83 | 38.11 | +4.51 | +13.43% | 0.15 | 50 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 272.50 | 37.65 | 40.75 | 39.20 | 42.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 275.00 | 35.15 | 38.40 | 36.78 | 33.18 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.09 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 277.50 | 32.65 | 35.80 | 34.23 | 38.44 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 280.00 | 30.15 | 33.30 | 31.73 | 28.02 | -3.20 | -10.25% | 0.11 | 1 | 18 | 0.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 282.50 | 27.65 | 31.00 | 29.33 | 33.62 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 285.00 | 25.20 | 28.55 | 26.88 | 22.87 | -3.59 | -13.57% | 0.09 | 2 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 287.50 | 22.85 | 26.10 | 24.48 | 21.30 | -2.20 | -9.37% | 0.09 | 1 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 290.00 | 20.40 | 23.70 | 22.05 | 17.99 | +2.74 | +17.97% | 0.08 | 15 | 39 | 0.62 | 0.99 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 292.50 | 17.70 | 20.60 | 19.15 | 23.87 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 295.00 | 15.45 | 17.95 | 16.70 | 16.68 | +7.08 | +73.75% | 0.06 | 27 | 39 | 0.55 | 0.97 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 297.50 | 13.00 | 16.30 | 14.65 | 14.27 | +4.07 | +39.91% | 0.05 | 3 | 10 | 0.47 | 0.95 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 300.00 | 10.80 | 13.00 | 11.90 | 11.87 | +3.67 | +44.76% | 0.04 | 224 | 107 | 0.43 | 0.93 | 0.02 | -0.21 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 302.50 | 9.10 | 10.65 | 9.88 | 9.10 | +2.72 | +42.64% | 0.03 | 96 | 181 | 0.39 | 0.89 | 0.02 | -0.28 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 305.00 | 6.40 | 7.65 | 7.03 | 7.84 | +3.27 | +71.56% | 0.02 | 1,498 | 962 | 0.23 | 0.82 | 0.03 | -0.34 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 307.50 | 5.05 | 5.75 | 5.40 | 5.55 | +2.25 | +68.19% | 0.02 | 5,637 | 438 | 0.23 | 0.73 | 0.05 | -0.41 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 310.00 | 3.45 | 3.85 | 3.65 | 3.65 | +1.57 | +75.49% | 0.01 | 14,075 | 1,987 | 0.23 | 0.61 | 0.06 | -0.45 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 312.50 | 2.05 | 2.34 | 2.20 | 2.24 | +0.94 | +72.31% | 0.01 | 7,001 | 1,098 | 0.23 | 0.47 | 0.06 | -0.45 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 315.00 | 1.14 | 1.34 | 1.24 | 1.20 | +0.41 | +51.90% | 0.00 | 4,739 | 1,972 | 0.22 | 0.32 | 0.06 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 317.50 | 0.59 | 0.75 | 0.67 | 0.66 | +0.20 | +43.48% | 0.00 | 1,814 | 642 | 0.23 | 0.20 | 0.04 | -0.31 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 320.00 | 0.27 | 0.36 | 0.32 | 0.27 | +0.01 | +3.85% | 0.00 | 2,124 | 1,024 | 0.23 | 0.11 | 0.03 | -0.22 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 322.50 | 0.15 | 0.21 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 421 | 462 | 0.24 | 0.06 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 325.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 169 | 536 | 0.26 | 0.03 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 327.50 | 0.05 | 0.14 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 50 | 109 | 0.31 | 0.01 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 330.00 | 0.04 | 0.11 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 304 | 384 | 0.27 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 332.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 19 | 0.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 335.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 104 | 175 | 0.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 93 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 233 | 0.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 342.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 225 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 125 | 0.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 365.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 0.01 | 0.01 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.63 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 272.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 24 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 275.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 35 | 139 | 0.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 36 | 147 | 0.55 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 101 | 137 | 0.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 285.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 60 | 283 | 0.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 287.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 109 | 78 | 0.39 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 290.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 986 | 483 | 0.35 | -0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 292.50 | 0.05 | 0.17 | 0.11 | 0.17 | -0.09 | -34.62% | 0.00 | 192 | 1,060 | 0.41 | -0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 295.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.32 | -71.12% | 0.00 | 609 | 511 | 0.32 | -0.03 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 297.50 | 0.14 | 0.19 | 0.17 | 0.18 | -0.44 | -70.97% | 0.00 | 431 | 362 | 0.31 | -0.05 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 300.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.70 | -72.17% | 0.00 | 3,797 | 1,085 | 0.29 | -0.07 | 0.02 | -0.21 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 302.50 | 0.37 | 0.59 | 0.48 | 0.40 | -1.11 | -73.51% | 0.00 | 1,627 | 1,381 | 0.28 | -0.11 | 0.02 | -0.28 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 305.00 | 0.61 | 0.83 | 0.72 | 0.70 | -1.61 | -69.70% | 0.00 | 4,393 | 792 | 0.27 | -0.18 | 0.03 | -0.34 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 307.50 | 1.04 | 1.30 | 1.17 | 1.08 | -2.37 | -68.70% | 0.00 | 3,907 | 1,127 | 0.25 | -0.27 | 0.05 | -0.41 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 310.00 | 1.72 | 2.06 | 1.89 | 1.95 | -2.85 | -59.38% | 0.01 | 1,594 | 409 | 0.24 | -0.39 | 0.06 | -0.45 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 312.50 | 2.68 | 3.15 | 2.92 | 2.88 | -3.16 | -52.32% | 0.01 | 389 | 305 | 0.24 | -0.53 | 0.06 | -0.45 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 315.00 | 4.00 | 4.70 | 4.35 | 4.30 | -4.02 | -48.32% | 0.01 | 123 | 404 | 0.24 | -0.68 | 0.06 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 317.50 | 5.45 | 7.25 | 6.35 | 9.57 | -2.55 | -21.04% | 0.02 | 1 | 22 | 0.24 | -0.80 | 0.04 | -0.31 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 320.00 | 7.35 | 9.65 | 8.50 | 12.32 | -1.48 | -10.73% | 0.03 | 16 | 56 | 0.41 | -0.89 | 0.03 | -0.22 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 322.50 | 9.75 | 12.30 | 11.03 | 14.32 | +1.62 | +12.76% | 0.03 | 1 | 32 | 0.49 | -0.94 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 325.00 | 11.35 | 14.95 | 13.15 | 16.78 | +1.97 | +13.31% | 0.04 | 1 | 0 | 0.57 | -0.97 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 327.50 | 14.75 | 17.25 | 16.00 | 14.32 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.03 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 330.00 | 17.25 | 19.70 | 18.48 | 20.02 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 332.50 | 19.45 | 22.20 | 20.83 | % | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 335.00 | 21.45 | 24.90 | 23.18 | % | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 337.50 | 24.05 | 27.40 | 25.73 | % | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 340.00 | 26.55 | 29.90 | 28.23 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 342.50 | 28.95 | 32.45 | 30.70 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 345.00 | 31.45 | 34.90 | 33.18 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 350.00 | 36.45 | 39.90 | 38.18 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 355.00 | 41.55 | 44.90 | 43.23 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 360.00 | 46.55 | 49.90 | 48.23 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 365.00 | 51.55 | 54.90 | 53.23 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 370.00 | 56.55 | 59.90 | 58.23 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 375.00 | 61.55 | 64.90 | 63.23 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 380.00 | 66.45 | 69.90 | 68.18 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 385.00 | 71.55 | 74.90 | 73.23 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 390.00 | 76.55 | 79.90 | 78.23 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST |