Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $281.87 as of 3/27/2026 4:13:55 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 | 37.55 | 41.55 | 39.55 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 240.00 | 32.55 | 36.60 | 34.58 | 34.33 | % | 0.14 | 7 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 245.00 | 27.55 | 31.60 | 29.58 | % | 0.12 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 250.00 | 22.75 | 26.60 | 24.68 | 52.89 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 255.00 | 17.65 | 21.65 | 19.65 | % | 0.08 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.06 | 3/27/2026 3:59:56 PM EST | |||
| 260.00 | 13.00 | 15.55 | 14.28 | 15.50 | -10.38 | -40.11% | 0.05 | 608 | 602 | 0.66 | 0.95 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 265.00 | 9.40 | 11.25 | 10.33 | 9.82 | -6.88 | -41.20% | 0.04 | 29 | 25 | 0.23 | 0.88 | 0.02 | -0.31 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 267.50 | 6.20 | 9.10 | 7.65 | 7.80 | % | 0.03 | 30 | 0 | 0.27 | 0.83 | 0.03 | -0.38 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 270.00 | 5.50 | 5.70 | 5.60 | 5.50 | -6.40 | -53.79% | 0.02 | 65 | 19 | 0.29 | 0.74 | 0.04 | -0.43 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 272.50 | 3.75 | 3.90 | 3.83 | 3.88 | -5.57 | -58.95% | 0.01 | 747 | 25 | 0.28 | 0.63 | 0.06 | -0.46 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 275.00 | 2.35 | 2.45 | 2.40 | 2.50 | -5.05 | -66.89% | 0.01 | 2,647 | 102 | 0.27 | 0.49 | 0.06 | -0.45 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 277.50 | 1.39 | 1.47 | 1.43 | 1.41 | -4.39 | -75.69% | 0.01 | 3,841 | 22 | 0.27 | 0.34 | 0.06 | -0.40 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 0.70 | 0.77 | 0.74 | 0.75 | -3.59 | -82.72% | 0.00 | 8,037 | 101 | 0.26 | 0.22 | 0.04 | -0.31 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 282.50 | 0.32 | 0.39 | 0.36 | 0.36 | -2.56 | -87.68% | 0.00 | 2,419 | 188 | 0.26 | 0.13 | 0.03 | -0.22 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 0.13 | 0.16 | 0.15 | 0.16 | -1.82 | -91.92% | 0.00 | 1,825 | 905 | 0.26 | 0.07 | 0.02 | -0.15 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 287.50 | 0.00 | 0.09 | 0.05 | 0.08 | -1.25 | -93.99% | 0.00 | 4,328 | 2,333 | 0.26 | 0.04 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.76 | -95.00% | 0.00 | 2,141 | 1,906 | 0.28 | 0.02 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.46 | -93.88% | 0.00 | 2,742 | 5,111 | 0.31 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 177 | 976 | 0.32 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 297.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 211 | 1,484 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 995 | 2,099 | 0.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 94 | 445 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 582 | 574 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 307.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 344 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 353 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 312.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 115 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 358 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 322.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 18 | 168 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 327.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 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 | 2.13 | 1.07 | 0.02 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 3 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.00 | 16 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 250.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 77 | 46 | 0.45 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 255.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 261 | 41 | 0.41 | -0.02 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 0.16 | 0.24 | 0.20 | 0.18 | +0.07 | +63.64% | 0.00 | 1,574 | 34 | 0.36 | -0.05 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 265.00 | 0.42 | 0.55 | 0.49 | 0.42 | +0.17 | +68.00% | 0.00 | 1,295 | 259 | 0.32 | -0.12 | 0.02 | -0.31 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 267.50 | 0.71 | 0.75 | 0.73 | 0.69 | +0.22 | +46.81% | 0.00 | 531 | 62 | 0.31 | -0.17 | 0.03 | -0.38 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 1.19 | 1.26 | 1.23 | 1.16 | +0.41 | +54.67% | 0.00 | 1,931 | 2,909 | 0.29 | -0.26 | 0.04 | -0.43 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 272.50 | 1.92 | 2.05 | 1.99 | 1.84 | +0.82 | +80.40% | 0.01 | 3,509 | 190 | 0.28 | -0.37 | 0.06 | -0.46 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 275.00 | 3.00 | 3.20 | 3.10 | 3.01 | +1.38 | +84.67% | 0.01 | 3,530 | 377 | 0.28 | -0.51 | 0.06 | -0.45 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 277.50 | 4.45 | 4.65 | 4.55 | 4.31 | +1.69 | +64.51% | 0.02 | 2,316 | 1,980 | 0.27 | -0.66 | 0.06 | -0.40 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 6.30 | 6.55 | 6.43 | 6.31 | +3.07 | +94.76% | 0.02 | 1,383 | 1,030 | 0.27 | -0.78 | 0.04 | -0.31 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 282.50 | 7.70 | 9.60 | 8.65 | 8.63 | +4.33 | +100.70% | 0.03 | 345 | 544 | 0.44 | -0.87 | 0.03 | -0.22 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 9.30 | 11.75 | 10.53 | 10.75 | +4.61 | +75.09% | 0.04 | 114 | 615 | 0.38 | -0.93 | 0.02 | -0.15 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 287.50 | 11.75 | 13.90 | 12.83 | 12.47 | +5.02 | +67.39% | 0.04 | 43 | 289 | 0.43 | -0.96 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 13.80 | 17.40 | 15.60 | 15.11 | +5.41 | +55.78% | 0.05 | 37 | 636 | 0.71 | -0.98 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 292.50 | 16.35 | 19.80 | 18.08 | 17.75 | +5.85 | +49.16% | 0.06 | 84 | 221 | 0.65 | -0.99 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 19.10 | 21.95 | 20.53 | 20.35 | +6.65 | +48.54% | 0.07 | 56 | 226 | 0.71 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 297.50 | 21.15 | 24.25 | 22.70 | 21.75 | +4.51 | +26.16% | 0.08 | 10 | 174 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 23.50 | 27.00 | 25.25 | 24.77 | +5.10 | +25.93% | 0.08 | 23 | 261 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 302.50 | 26.10 | 29.95 | 28.03 | 18.05 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 28.50 | 32.45 | 30.48 | 30.80 | +10.17 | +49.30% | 0.10 | 8 | 11 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 307.50 | 31.00 | 35.00 | 33.00 | 17.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 33.50 | 37.45 | 35.48 | 33.87 | +4.57 | +15.60% | 0.11 | 2 | 22 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 312.50 | 36.70 | 39.30 | 38.00 | 22.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 315.00 | 38.70 | 42.35 | 40.53 | 25.08 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 317.50 | 41.20 | 44.85 | 43.03 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 320.00 | 44.20 | 46.80 | 45.50 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 322.50 | 46.70 | 49.30 | 48.00 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 325.00 | 48.70 | 52.35 | 50.53 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 327.50 | 51.70 | 54.30 | 53.00 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 330.00 | 54.20 | 56.80 | 55.50 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 335.00 | 59.20 | 61.80 | 60.50 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 340.00 | 64.20 | 66.80 | 65.50 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 345.00 | 69.20 | 71.80 | 70.50 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 350.00 | 74.20 | 76.80 | 75.50 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 355.00 | 79.20 | 81.80 | 80.50 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 360.00 | 84.20 | 86.80 | 85.50 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 365.00 | 89.20 | 91.80 | 90.50 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 370.00 | 93.70 | 97.35 | 95.53 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 375.00 | 99.20 | 101.80 | 100.50 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 380.00 | 104.20 | 106.80 | 105.50 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST |