Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $306.36 as of 3/10/2026 3:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 70.10 | 74.00 | 72.05 | 71.70 | % | 0.31 | 3 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST | |
| 240.00 | 65.05 | 69.00 | 67.03 | 67.50 | +7.63 | +12.75% | 0.28 | 10 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 245.00 | 60.05 | 64.00 | 62.03 | % | 0.25 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 250.00 | 55.05 | 59.00 | 57.03 | % | 0.23 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 255.00 | 50.05 | 54.00 | 52.03 | % | 0.20 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 260.00 | 45.15 | 49.00 | 47.08 | 39.38 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:59 PM EST |
| 265.00 | 40.05 | 44.00 | 42.03 | % | 0.16 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 270.00 | 35.10 | 39.00 | 37.05 | 27.88 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 275.00 | 30.10 | 34.05 | 32.08 | 23.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:59 PM EST |
| 280.00 | 25.35 | 29.05 | 27.20 | 27.30 | +5.50 | +25.23% | 0.10 | 8 | 11 | 1.64 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 285.00 | 20.50 | 23.35 | 21.93 | 23.69 | +5.91 | +33.24% | 0.08 | 3 | 23 | 1.30 | 0.99 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 290.00 | 15.45 | 19.05 | 17.25 | 18.10 | +1.39 | +8.32% | 0.06 | 51 | 70 | 0.91 | 0.98 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 295.00 | 11.05 | 13.75 | 12.40 | 12.70 | +0.70 | +5.84% | 0.04 | 104 | 192 | 0.82 | 0.94 | 0.01 | -0.19 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 300.00 | 7.50 | 7.95 | 7.73 | 7.60 | +0.10 | +1.34% | 0.03 | 725 | 2,930 | 0.52 | 0.86 | 0.03 | -0.49 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 305.00 | 3.50 | 3.65 | 3.58 | 3.64 | -0.35 | -8.78% | 0.01 | 5,684 | 2,169 | 0.38 | 0.67 | 0.06 | -1.05 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 310.00 | 0.96 | 1.00 | 0.98 | 0.99 | -0.51 | -34.00% | 0.00 | 18,027 | 1,939 | 0.33 | 0.33 | 0.07 | -0.96 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 315.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.25 | -64.11% | 0.00 | 9,994 | 1,169 | 0.32 | 0.08 | 0.03 | -0.20 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 320.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3,738 | 1,590 | 0.35 | 0.01 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 476 | 137 | 0.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 335.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 137 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 345.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 355.00 | 0.00 | 0.33 | 0.17 | 0.17 | % | 0.00 | 1 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST | |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.36 | -85.72% | 0.00 | 23 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 20 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:59 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 255.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 71 | 1.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 93 | 317 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 295 | 928 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 188 | 559 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 285.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 531 | 1,257 | 0.64 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 290.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 1,145 | 1,248 | 0.56 | -0.02 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 295.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.31 | -60.79% | 0.00 | 1,914 | 1,608 | 0.49 | -0.06 | 0.01 | -0.19 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 300.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.57 | -51.82% | 0.00 | 3,941 | 803 | 0.43 | -0.14 | 0.03 | -0.49 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 305.00 | 1.48 | 1.53 | 1.51 | 1.48 | -1.02 | -40.80% | 0.00 | 12,068 | 767 | 0.37 | -0.33 | 0.06 | -1.05 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 310.00 | 3.85 | 4.00 | 3.93 | 3.80 | -2.41 | -38.81% | 0.01 | 2,567 | 38 | 0.34 | -0.67 | 0.07 | -0.96 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 315.00 | 6.55 | 9.75 | 8.15 | 7.18 | -2.61 | -26.66% | 0.03 | 16 | 14 | 0.56 | -0.92 | 0.03 | -0.20 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 320.00 | 11.40 | 13.90 | 12.65 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.85 | -0.99 | 0.01 | -0.02 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 325.00 | 16.40 | 19.65 | 18.03 | 19.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 330.00 | 21.40 | 24.65 | 23.03 | % | 0.07 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 335.00 | 26.40 | 29.65 | 28.03 | % | 0.08 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 340.00 | 31.40 | 34.65 | 33.03 | % | 0.10 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 345.00 | 36.00 | 39.90 | 37.95 | % | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 350.00 | 41.40 | 44.65 | 43.03 | % | 0.12 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 355.00 | 46.40 | 49.65 | 48.03 | % | 0.14 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 360.00 | 51.40 | 54.65 | 53.03 | % | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 365.00 | 56.40 | 59.65 | 58.03 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 370.00 | 61.40 | 64.65 | 63.03 | % | 0.17 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 375.00 | 66.00 | 69.95 | 67.98 | % | 0.18 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 380.00 | 71.00 | 74.95 | 72.98 | % | 0.19 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST |