Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $300.88 as of 3/6/2026 1:10:29 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 | 52.35 | 55.20 | 53.78 | 57.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 250.00 | 46.50 | 50.85 | 48.68 | % | 0.19 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 3/6/2026 4:00:02 PM EST | |||
| 252.50 | 44.95 | 47.80 | 46.38 | % | 0.18 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.07 | 3/6/2026 4:00:02 PM EST | |||
| 255.00 | 42.00 | 45.35 | 43.68 | % | 0.17 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.08 | 3/6/2026 4:00:02 PM EST | |||
| 257.50 | 39.55 | 42.95 | 41.25 | 41.54 | +0.09 | +0.22% | 0.16 | 76 | 11 | 0.72 | 0.96 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 260.00 | 37.15 | 40.55 | 38.85 | 39.10 | +0.03 | +0.08% | 0.15 | 76 | 11 | 0.70 | 0.96 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 262.50 | 34.75 | 38.15 | 36.45 | 36.91 | -0.09 | -0.25% | 0.14 | 64 | 6 | 0.68 | 0.95 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 265.00 | 32.35 | 35.80 | 34.08 | 34.56 | -0.10 | -0.29% | 0.13 | 64 | 6 | 0.66 | 0.94 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 267.50 | 30.65 | 33.70 | 32.18 | 32.66 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.63 | 0.93 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 270.00 | 28.30 | 30.55 | 29.43 | 30.31 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.56 | 0.91 | 0.01 | -0.18 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 272.50 | 26.15 | 28.85 | 27.50 | % | 0.10 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.20 | 3/6/2026 4:00:02 PM EST | |||
| 275.00 | 23.10 | 26.60 | 24.85 | 25.90 | +0.65 | +2.58% | 0.09 | 10 | 15 | 0.57 | 0.87 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 277.50 | 21.55 | 24.15 | 22.85 | % | 0.08 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.25 | 3/6/2026 4:00:02 PM EST | |||
| 280.00 | 19.80 | 21.60 | 20.70 | 20.00 | -1.67 | -7.71% | 0.07 | 1 | 13 | 0.44 | 0.83 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 282.50 | 18.15 | 18.80 | 18.48 | 18.35 | % | 0.07 | 1 | 0 | 0.43 | 0.80 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 285.00 | 16.10 | 16.70 | 16.40 | 15.90 | -1.30 | -7.56% | 0.06 | 11 | 13 | 0.41 | 0.77 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 287.50 | 14.10 | 14.60 | 14.35 | 14.08 | -0.37 | -2.57% | 0.05 | 31 | 181 | 0.40 | 0.73 | 0.02 | -0.32 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 290.00 | 12.25 | 12.70 | 12.48 | 13.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | 0.69 | 0.02 | -0.33 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 292.50 | 9.70 | 10.85 | 10.28 | 10.47 | -0.28 | -2.61% | 0.04 | 45 | 181 | 0.38 | 0.64 | 0.02 | -0.34 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 295.00 | 8.75 | 9.10 | 8.93 | 8.85 | -1.35 | -13.24% | 0.03 | 60 | 57 | 0.36 | 0.59 | 0.02 | -0.34 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 297.50 | 7.25 | 7.55 | 7.40 | 7.25 | -0.41 | -5.36% | 0.02 | 70 | 60 | 0.35 | 0.53 | 0.02 | -0.34 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 300.00 | 5.80 | 7.10 | 6.45 | 5.85 | -1.20 | -17.03% | 0.02 | 142 | 691 | 0.34 | 0.47 | 0.02 | -0.33 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 302.50 | 4.60 | 4.85 | 4.73 | 4.75 | -0.22 | -4.43% | 0.02 | 190 | 170 | 0.33 | 0.41 | 0.02 | -0.31 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 305.00 | 3.55 | 3.80 | 3.68 | 3.70 | -0.85 | -18.69% | 0.01 | 232 | 303 | 0.32 | 0.35 | 0.02 | -0.29 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 307.50 | 2.69 | 2.88 | 2.79 | 2.70 | -0.50 | -15.63% | 0.01 | 26 | 46 | 0.32 | 0.28 | 0.02 | -0.26 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 310.00 | 2.02 | 2.37 | 2.20 | 1.99 | -0.71 | -26.30% | 0.01 | 104 | 203 | 0.31 | 0.23 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 312.50 | 1.47 | 1.62 | 1.55 | 1.56 | -0.18 | -10.35% | 0.00 | 62 | 32 | 0.31 | 0.18 | 0.02 | -0.20 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 315.00 | 1.05 | 1.18 | 1.12 | 1.10 | -0.27 | -19.71% | 0.00 | 106 | 221 | 0.30 | 0.14 | 0.02 | -0.17 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 317.50 | 0.74 | 0.86 | 0.80 | 0.79 | -0.28 | -26.17% | 0.00 | 62 | 119 | 0.30 | 0.11 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 320.00 | 0.52 | 0.66 | 0.59 | 0.52 | -0.18 | -25.72% | 0.00 | 116 | 288 | 0.30 | 0.08 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 322.50 | 0.37 | 0.45 | 0.41 | 0.45 | -0.14 | -23.73% | 0.00 | 2 | 23 | 0.30 | 0.06 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 325.00 | 0.26 | 0.33 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 219 | 228 | 0.31 | 0.05 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 327.50 | 0.18 | 0.25 | 0.22 | 0.25 | -0.11 | -30.56% | 0.00 | 38 | 33 | 0.31 | 0.04 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 330.00 | 0.14 | 0.20 | 0.17 | 0.23 | -0.02 | -8.00% | 0.00 | 5 | 250 | 0.32 | 0.03 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 332.50 | 0.10 | 0.16 | 0.13 | 0.13 | % | 0.00 | 2 | 0 | 0.32 | 0.02 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 335.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 19 | 35 | 0.33 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 337.50 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.01 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 340.00 | 0.04 | 0.09 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.01 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 345.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 10 | 0.35 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:02 PM EST |
| 355.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:02 PM EST |
| 365.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.00 | 10 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:02 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 | 0.08 | 0.18 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.04 | 3/4/2026 | 3/6/2026 4:00:02 PM EST |
| 250.00 | 0.15 | 0.24 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | -0.02 | 0.00 | -0.06 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 252.50 | 0.19 | 0.28 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.07 | 3/4/2026 | 3/6/2026 4:00:02 PM EST |
| 255.00 | 0.25 | 0.31 | 0.28 | 0.27 | +0.08 | +42.11% | 0.00 | 2 | 2 | 0.51 | -0.03 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 257.50 | 0.33 | 0.39 | 0.36 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 2 | 0.51 | -0.04 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 260.00 | 0.42 | 0.47 | 0.45 | 0.42 | +0.16 | +61.54% | 0.00 | 4 | 16 | 0.50 | -0.04 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 262.50 | 0.51 | 0.68 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.05 | 0.00 | -0.13 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 265.00 | 0.64 | 0.72 | 0.68 | 0.53 | +0.04 | +8.17% | 0.00 | 1 | 27 | 0.49 | -0.06 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 267.50 | 0.78 | 0.90 | 0.84 | 0.57 | -0.05 | -8.07% | 0.00 | 45 | 17 | 0.48 | -0.07 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 270.00 | 0.96 | 1.14 | 1.05 | 0.96 | +0.27 | +39.13% | 0.00 | 8 | 38 | 0.47 | -0.09 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 272.50 | 1.16 | 1.35 | 1.26 | 1.18 | +0.10 | +9.26% | 0.00 | 45 | 6 | 0.46 | -0.11 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 275.00 | 1.40 | 1.59 | 1.50 | 1.41 | +0.52 | +58.43% | 0.01 | 210 | 59 | 0.46 | -0.13 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 277.50 | 1.66 | 1.89 | 1.78 | 1.71 | % | 0.01 | 47 | 0 | 0.44 | -0.15 | 0.01 | -0.25 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 280.00 | 1.97 | 2.18 | 2.08 | 2.05 | +0.19 | +10.22% | 0.01 | 50 | 95 | 0.43 | -0.17 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 282.50 | 2.34 | 2.56 | 2.45 | 2.40 | +0.40 | +20.00% | 0.01 | 83 | 5 | 0.42 | -0.20 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 285.00 | 2.79 | 2.99 | 2.89 | 2.96 | +0.70 | +30.98% | 0.01 | 71 | 154 | 0.41 | -0.23 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 287.50 | 3.25 | 3.55 | 3.40 | 3.30 | +1.00 | +43.48% | 0.01 | 200 | 60 | 0.40 | -0.27 | 0.02 | -0.32 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 290.00 | 3.80 | 4.15 | 3.98 | 3.77 | +0.77 | +25.67% | 0.01 | 826 | 153 | 0.38 | -0.31 | 0.02 | -0.33 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 292.50 | 4.50 | 4.80 | 4.65 | 4.60 | -0.05 | -1.08% | 0.02 | 40 | 51 | 0.37 | -0.36 | 0.02 | -0.34 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 295.00 | 5.30 | 6.20 | 5.75 | 5.50 | +0.32 | +6.18% | 0.02 | 64 | 124 | 0.36 | -0.41 | 0.02 | -0.34 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 297.50 | 6.25 | 6.60 | 6.43 | 6.24 | +0.94 | +17.74% | 0.02 | 125 | 168 | 0.35 | -0.47 | 0.02 | -0.34 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 300.00 | 7.30 | 8.35 | 7.83 | 7.17 | -0.07 | -0.97% | 0.03 | 95 | 154 | 0.34 | -0.53 | 0.02 | -0.33 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 302.50 | 7.65 | 9.85 | 8.75 | 9.60 | +1.50 | +18.52% | 0.03 | 1 | 18 | 0.33 | -0.59 | 0.02 | -0.31 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 305.00 | 10.05 | 10.40 | 10.23 | 9.40 | +0.45 | +5.03% | 0.03 | 9 | 89 | 0.32 | -0.65 | 0.02 | -0.29 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 307.50 | 11.65 | 12.70 | 12.18 | 10.65 | +0.05 | +0.48% | 0.04 | 1 | 24 | 0.31 | -0.71 | 0.02 | -0.26 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 310.00 | 13.40 | 13.90 | 13.65 | 12.80 | +0.25 | +2.00% | 0.04 | 1 | 15 | 0.31 | -0.77 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 312.50 | 14.65 | 16.85 | 15.75 | 14.75 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.31 | -0.82 | 0.02 | -0.20 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 315.00 | 16.15 | 18.90 | 17.53 | 17.18 | +0.21 | +1.24% | 0.06 | 2 | 28 | 0.42 | -0.86 | 0.02 | -0.17 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 317.50 | 18.35 | 21.50 | 19.93 | 19.34 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | -0.89 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 4:00:02 PM EST |
| 320.00 | 20.50 | 23.40 | 21.95 | % | 0.07 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.11 | 3/6/2026 4:00:02 PM EST | |||
| 322.50 | 22.85 | 26.25 | 24.55 | 24.62 | % | 0.08 | 118 | 0 | 0.51 | -0.94 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:02 PM EST | |
| 325.00 | 25.25 | 28.65 | 26.95 | 26.98 | +1.30 | +5.07% | 0.08 | 119 | 1 | 0.53 | -0.95 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 327.50 | 27.70 | 31.10 | 29.40 | 28.31 | -0.19 | -0.67% | 0.09 | 128 | 15 | 0.56 | -0.96 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 330.00 | 30.20 | 33.40 | 31.80 | 30.69 | +0.94 | +3.16% | 0.10 | 128 | 18 | 0.57 | -0.97 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:02 PM EST |
| 332.50 | 32.85 | 35.95 | 34.40 | % | 0.10 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 3/6/2026 4:00:02 PM EST | |||
| 335.00 | 35.40 | 38.95 | 37.18 | % | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 3/6/2026 4:00:02 PM EST | |||
| 337.50 | 37.90 | 40.45 | 39.18 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:02 PM EST | |||
| 340.00 | 40.35 | 43.45 | 41.90 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:02 PM EST | |||
| 345.00 | 45.30 | 48.30 | 46.80 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:02 PM EST | |||
| 350.00 | 50.30 | 52.85 | 51.58 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 355.00 | 55.10 | 58.45 | 56.78 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 360.00 | 59.75 | 63.65 | 61.70 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 365.00 | 64.75 | 68.45 | 66.60 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 370.00 | 69.85 | 73.70 | 71.78 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 375.00 | 74.75 | 78.70 | 76.73 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 380.00 | 79.75 | 83.65 | 81.70 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 385.00 | 84.85 | 88.65 | 86.75 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST | |||
| 390.00 | 89.85 | 93.65 | 91.75 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:02 PM EST |