Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $307.13 as of 3/20/2026 3:10:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 48.85 | 52.95 | 50.90 | 50.20 | -8.40 | -14.34% | 0.20 | 2 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 252.50 | 46.35 | 50.45 | 48.40 | % | 0.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 255.00 | 44.40 | 48.00 | 46.20 | % | 0.18 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 257.50 | 41.90 | 45.50 | 43.70 | % | 0.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 260.00 | 39.40 | 43.10 | 41.25 | 41.84 | -2.84 | -6.36% | 0.16 | 4 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 262.50 | 36.90 | 40.45 | 38.68 | % | 0.15 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 265.00 | 34.40 | 38.00 | 36.20 | 37.06 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 267.50 | 31.90 | 35.35 | 33.63 | % | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 270.00 | 29.40 | 32.85 | 31.13 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 272.50 | 26.80 | 29.85 | 28.33 | 31.14 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:57 PM EST |
| 275.00 | 24.60 | 27.85 | 26.23 | 28.86 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:57 PM EST |
| 277.50 | 21.90 | 25.35 | 23.63 | 29.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 280.00 | 19.40 | 22.90 | 21.15 | 19.00 | % | 0.08 | 10 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 282.50 | 16.40 | 20.40 | 18.40 | % | 0.07 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 285.00 | 14.55 | 17.85 | 16.20 | 14.01 | -4.59 | -24.68% | 0.06 | 20 | 1 | 0.69 | 0.98 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 287.50 | 12.15 | 14.55 | 13.35 | 13.42 | -2.23 | -14.25% | 0.05 | 26 | 6 | 0.33 | 0.96 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 9.45 | 12.70 | 11.08 | 10.88 | -4.20 | -27.86% | 0.04 | 8 | 15 | 0.52 | 0.93 | 0.02 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 292.50 | 7.15 | 10.80 | 8.98 | 7.85 | -5.90 | -42.91% | 0.03 | 94 | 16 | 0.53 | 0.88 | 0.03 | -0.26 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 295.00 | 6.40 | 7.20 | 6.80 | 5.55 | -5.51 | -49.82% | 0.02 | 209 | 155 | 0.27 | 0.80 | 0.04 | -0.34 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 297.50 | 4.70 | 4.85 | 4.78 | 4.74 | -4.19 | -46.92% | 0.02 | 581 | 236 | 0.24 | 0.70 | 0.05 | -0.40 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 300.00 | 3.00 | 3.15 | 3.08 | 3.04 | -5.11 | -62.70% | 0.01 | 2,732 | 213 | 0.23 | 0.56 | 0.06 | -0.43 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 302.50 | 1.74 | 1.80 | 1.77 | 1.80 | -3.95 | -68.70% | 0.01 | 5,338 | 188 | 0.22 | 0.40 | 0.06 | -0.40 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 305.00 | 0.86 | 0.94 | 0.90 | 0.86 | -3.59 | -80.68% | 0.00 | 5,744 | 360 | 0.22 | 0.25 | 0.05 | -0.32 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 307.50 | 0.37 | 0.42 | 0.40 | 0.40 | -2.49 | -86.16% | 0.00 | 6,848 | 924 | 0.21 | 0.13 | 0.04 | -0.21 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 310.00 | 0.14 | 0.17 | 0.16 | 0.15 | -1.61 | -91.48% | 0.00 | 2,663 | 862 | 0.21 | 0.06 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 312.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.98 | -96.08% | 0.00 | 383 | 881 | 0.21 | 0.03 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 315.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.54 | -98.19% | 0.00 | 663 | 1,177 | 0.21 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 317.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.23 | -85.19% | 0.00 | 169 | 626 | 0.27 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 108 | 472 | 0.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 322.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 82 | 376 | 0.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 85 | 0.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 327.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 50 | 0.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 332.50 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.29 | 0.15 | 0.08 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 257.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 21 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 57 | 0.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 49 | 179 | 0.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 122 | 71 | 0.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 74 | 116 | 0.33 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 282.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 79 | 44 | 0.31 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 285.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 224 | 277 | 0.31 | -0.02 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 287.50 | 0.11 | 0.14 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 303 | 475 | 0.29 | -0.04 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.10 | +71.43% | 0.00 | 922 | 451 | 0.28 | -0.07 | 0.02 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 292.50 | 0.41 | 0.46 | 0.44 | 0.45 | +0.20 | +80.00% | 0.00 | 2,557 | 233 | 0.27 | -0.12 | 0.03 | -0.26 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 295.00 | 0.73 | 0.79 | 0.76 | 0.78 | +0.42 | +116.67% | 0.00 | 1,912 | 221 | 0.26 | -0.20 | 0.04 | -0.34 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 297.50 | 1.25 | 1.33 | 1.29 | 1.33 | +0.77 | +137.50% | 0.00 | 1,941 | 238 | 0.25 | -0.30 | 0.05 | -0.40 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 300.00 | 2.05 | 2.13 | 2.09 | 2.13 | +1.25 | +142.05% | 0.01 | 2,433 | 236 | 0.24 | -0.44 | 0.06 | -0.43 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 302.50 | 3.20 | 3.35 | 3.28 | 3.30 | +1.93 | +140.88% | 0.01 | 1,628 | 1,631 | 0.23 | -0.60 | 0.06 | -0.40 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 305.00 | 4.80 | 5.00 | 4.90 | 4.85 | +2.71 | +126.64% | 0.02 | 2,532 | 761 | 0.22 | -0.75 | 0.05 | -0.32 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 307.50 | 6.45 | 7.20 | 6.83 | 7.05 | +3.94 | +126.69% | 0.02 | 277 | 263 | 0.25 | -0.87 | 0.04 | -0.21 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 310.00 | 8.90 | 9.75 | 9.33 | 10.80 | +5.98 | +124.07% | 0.03 | 67 | 274 | 0.32 | -0.94 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 312.50 | 9.85 | 12.85 | 11.35 | 11.51 | +5.21 | +82.70% | 0.04 | 8 | 120 | 0.47 | -0.97 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 315.00 | 12.00 | 15.85 | 13.93 | 15.07 | +6.32 | +72.23% | 0.04 | 5 | 68 | 0.47 | -0.99 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 317.50 | 14.70 | 18.30 | 16.50 | 14.10 | +4.23 | +42.86% | 0.05 | 2 | 45 | 0.65 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 17.15 | 20.65 | 18.90 | 20.95 | +7.95 | +61.16% | 0.06 | 1 | 21 | 0.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 322.50 | 19.50 | 23.15 | 21.33 | 12.22 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 325.00 | 22.00 | 25.80 | 23.90 | 20.04 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 327.50 | 24.50 | 28.15 | 26.33 | % | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 330.00 | 27.00 | 30.65 | 28.83 | % | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 332.50 | 29.60 | 33.15 | 31.38 | % | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 335.00 | 32.00 | 35.65 | 33.83 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 337.50 | 34.60 | 38.25 | 36.43 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 340.00 | 37.10 | 40.65 | 38.88 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 345.00 | 42.00 | 45.65 | 43.83 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 350.00 | 47.00 | 50.65 | 48.83 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |