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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 69.50 | 73.15 | 71.33 | % | 0.31 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 235.00 | 64.45 | 68.10 | 66.28 | % | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 240.00 | 59.45 | 63.10 | 61.28 | % | 0.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 245.00 | 54.50 | 58.10 | 56.30 | 65.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 250.00 | 49.50 | 52.90 | 51.20 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 252.50 | 46.95 | 50.40 | 48.68 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 255.00 | 44.50 | 47.90 | 46.20 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 257.50 | 41.95 | 45.45 | 43.70 | % | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 260.00 | 39.45 | 42.90 | 41.18 | 49.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 262.50 | 36.95 | 40.40 | 38.68 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 265.00 | 34.50 | 37.95 | 36.23 | 44.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 267.50 | 32.00 | 35.45 | 33.73 | % | 0.13 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 270.00 | 29.50 | 32.95 | 31.23 | % | 0.12 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 272.50 | 27.05 | 30.45 | 28.75 | % | 0.11 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 3/20/2026 3:59:57 PM EST | |||
| 275.00 | 25.50 | 27.50 | 26.50 | 26.18 | -6.67 | -20.31% | 0.10 | 9 | 3 | 0.69 | 0.98 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 277.50 | 22.10 | 25.55 | 23.83 | 24.25 | % | 0.09 | 2 | 1 | 0.72 | 0.97 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 280.00 | 19.60 | 23.15 | 21.38 | 26.33 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | 0.96 | 0.01 | -0.12 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 282.50 | 17.45 | 20.20 | 18.83 | % | 0.07 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.16 | 3/20/2026 3:59:57 PM EST | |||
| 285.00 | 14.70 | 18.40 | 16.55 | 15.96 | -9.53 | -37.39% | 0.06 | 1 | 21 | 0.59 | 0.92 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 287.50 | 13.30 | 15.80 | 14.55 | 12.65 | -10.48 | -45.31% | 0.05 | 10 | 22 | 0.52 | 0.88 | 0.02 | -0.24 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 11.45 | 12.50 | 11.98 | 11.50 | -4.85 | -29.67% | 0.04 | 22 | 29 | 0.32 | 0.84 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 292.50 | 9.80 | 10.05 | 9.93 | 9.50 | -4.87 | -33.89% | 0.03 | 31 | 32 | 0.32 | 0.79 | 0.03 | -0.34 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 295.00 | 7.85 | 8.10 | 7.98 | 7.50 | -4.35 | -36.71% | 0.03 | 66 | 775 | 0.31 | 0.72 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 297.50 | 6.10 | 6.30 | 6.20 | 6.25 | -4.43 | -41.48% | 0.02 | 95 | 32 | 0.30 | 0.64 | 0.04 | -0.40 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 300.00 | 4.50 | 4.70 | 4.60 | 4.51 | -4.49 | -49.89% | 0.02 | 878 | 56 | 0.29 | 0.54 | 0.04 | -0.41 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 302.50 | 3.15 | 3.35 | 3.25 | 3.34 | -3.91 | -53.94% | 0.01 | 1,338 | 167 | 0.28 | 0.44 | 0.04 | -0.39 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 305.00 | 2.13 | 2.24 | 2.19 | 2.30 | -3.35 | -59.30% | 0.01 | 1,744 | 218 | 0.27 | 0.34 | 0.04 | -0.36 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 307.50 | 1.35 | 1.46 | 1.41 | 1.40 | -2.72 | -66.02% | 0.00 | 1,859 | 170 | 0.27 | 0.25 | 0.03 | -0.30 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 310.00 | 0.81 | 0.90 | 0.86 | 0.79 | -2.11 | -72.76% | 0.00 | 1,090 | 1,044 | 0.26 | 0.17 | 0.03 | -0.24 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 312.50 | 0.47 | 0.55 | 0.51 | 0.52 | -1.46 | -73.74% | 0.00 | 536 | 242 | 0.26 | 0.11 | 0.02 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 315.00 | 0.28 | 0.34 | 0.31 | 0.32 | -1.03 | -76.30% | 0.00 | 204 | 343 | 0.27 | 0.07 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 317.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.67 | -78.83% | 0.00 | 153 | 321 | 0.27 | 0.05 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.35 | -72.92% | 0.00 | 160 | 224 | 0.28 | 0.03 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 322.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 37 | 207 | 0.29 | 0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 325.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 16 | 111 | 0.29 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 327.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 116 | 0.30 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 21 | 71 | 0.33 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 332.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 245.00 | 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 | |||
| 250.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 20 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 0.28 | 0.14 | 0.03 | % | 0.00 | 5 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 257.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.45 | -91.84% | 0.00 | 6 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 267.50 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 270.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 137 | 0.39 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 272.50 | 0.03 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 28 | 0.38 | -0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 275.00 | 0.06 | 0.11 | 0.09 | 0.13 | +0.02 | +18.19% | 0.00 | 12 | 74 | 0.37 | -0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 277.50 | 0.11 | 0.15 | 0.13 | 0.11 | -0.08 | -42.11% | 0.00 | 76 | 146 | 0.36 | -0.03 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 280.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 181 | 178 | 0.35 | -0.04 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 282.50 | 0.28 | 0.35 | 0.32 | 0.29 | +0.11 | +61.12% | 0.00 | 58 | 165 | 0.35 | -0.06 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 285.00 | 0.42 | 0.49 | 0.46 | 0.45 | +0.13 | +40.63% | 0.00 | 672 | 78 | 0.34 | -0.08 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 287.50 | 0.62 | 0.72 | 0.67 | 0.64 | +0.26 | +68.43% | 0.00 | 137 | 1,318 | 0.33 | -0.12 | 0.02 | -0.24 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 0.92 | 1.02 | 0.97 | 0.90 | +0.38 | +73.08% | 0.00 | 249 | 209 | 0.33 | -0.16 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 292.50 | 1.32 | 1.43 | 1.38 | 1.83 | +1.08 | +144.00% | 0.00 | 99 | 147 | 0.32 | -0.21 | 0.03 | -0.34 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 295.00 | 1.86 | 1.97 | 1.92 | 1.90 | +0.93 | +95.88% | 0.01 | 1,752 | 236 | 0.31 | -0.28 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 297.50 | 2.56 | 2.69 | 2.63 | 2.63 | +1.19 | +82.64% | 0.01 | 422 | 530 | 0.30 | -0.36 | 0.04 | -0.40 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 300.00 | 3.45 | 3.60 | 3.53 | 3.55 | +1.73 | +95.06% | 0.01 | 622 | 294 | 0.29 | -0.46 | 0.04 | -0.41 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 302.50 | 4.60 | 4.80 | 4.70 | 4.50 | +1.91 | +73.75% | 0.02 | 606 | 688 | 0.28 | -0.56 | 0.04 | -0.39 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 305.00 | 6.05 | 6.25 | 6.15 | 5.90 | +2.45 | +71.02% | 0.02 | 326 | 249 | 0.27 | -0.66 | 0.04 | -0.36 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 307.50 | 7.75 | 8.00 | 7.88 | 7.60 | +3.22 | +73.52% | 0.03 | 139 | 658 | 0.27 | -0.75 | 0.03 | -0.30 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 310.00 | 9.55 | 11.15 | 10.35 | 9.88 | +4.00 | +68.03% | 0.03 | 68 | 236 | 0.31 | -0.83 | 0.03 | -0.24 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 312.50 | 10.75 | 13.05 | 11.90 | 10.50 | +3.20 | +43.84% | 0.04 | 2 | 260 | 0.39 | -0.89 | 0.02 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 315.00 | 14.05 | 15.10 | 14.58 | 14.15 | +5.33 | +60.44% | 0.05 | 4 | 45 | 0.43 | -0.93 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 317.50 | 14.80 | 18.45 | 16.63 | 18.05 | +6.90 | +61.89% | 0.05 | 2 | 27 | 0.52 | -0.95 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 17.20 | 20.85 | 19.03 | 20.01 | +4.02 | +25.15% | 0.06 | 8 | 12 | 0.56 | -0.97 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 322.50 | 19.70 | 23.35 | 21.53 | 19.75 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.60 | -0.98 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 325.00 | 22.20 | 25.65 | 23.93 | % | 0.07 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 327.50 | 24.70 | 28.10 | 26.40 | % | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 330.00 | 27.00 | 30.60 | 28.80 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 332.50 | 29.65 | 33.10 | 31.38 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 335.00 | 32.00 | 35.60 | 33.80 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 337.50 | 34.45 | 38.10 | 36.28 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 340.00 | 36.95 | 40.65 | 38.80 | % | 0.11 | 0 | 0 | 0.85 | -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 | 0.92 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 350.00 | 47.10 | 50.60 | 48.85 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 355.00 | 52.10 | 55.65 | 53.88 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 360.00 | 57.10 | 60.65 | 58.88 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 365.00 | 62.10 | 65.65 | 63.88 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 370.00 | 67.00 | 70.65 | 68.83 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 375.00 | 72.00 | 75.65 | 73.83 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST |