Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $272.80 as of 3/30/2026 7:58:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 31.25 | 35.80 | 33.53 | 40.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:25 PM EST |
| 245.00 | 26.45 | 30.65 | 28.55 | 52.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:25 PM EST |
| 250.00 | 21.30 | 25.85 | 23.58 | % | 0.09 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 3/30/2026 3:59:25 PM EST | |||
| 252.50 | 19.10 | 23.05 | 21.08 | % | 0.08 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 3/30/2026 3:59:25 PM EST | |||
| 255.00 | 16.50 | 20.65 | 18.58 | 27.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.09 | 3/26/2026 | 3/30/2026 3:59:25 PM EST |
| 257.50 | 14.15 | 18.00 | 16.08 | % | 0.06 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.16 | 3/30/2026 3:59:25 PM EST | |||
| 260.00 | 12.45 | 15.95 | 14.20 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.75 | 0.93 | 0.01 | -0.27 | 3/27/2026 | 3/30/2026 3:59:25 PM EST |
| 262.50 | 9.40 | 13.60 | 11.50 | % | 0.04 | 0 | 0 | 0.68 | 0.90 | 0.02 | -0.42 | 3/30/2026 3:59:25 PM EST | |||
| 265.00 | 8.00 | 9.55 | 8.78 | 9.34 | -1.51 | -13.92% | 0.03 | 33 | 32 | 0.43 | 0.85 | 0.03 | -0.52 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 267.50 | 6.95 | 7.20 | 7.08 | 7.25 | -4.20 | -36.69% | 0.03 | 9 | 18 | 0.40 | 0.78 | 0.04 | -0.63 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 270.00 | 5.10 | 5.30 | 5.20 | 5.18 | -2.00 | -27.86% | 0.02 | 427 | 38 | 0.39 | 0.68 | 0.05 | -0.72 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 272.50 | 3.50 | 3.70 | 3.60 | 3.65 | -1.81 | -33.15% | 0.01 | 2,137 | 82 | 0.38 | 0.56 | 0.05 | -0.77 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 275.00 | 2.28 | 2.36 | 2.32 | 2.34 | -1.81 | -43.62% | 0.01 | 1,851 | 116 | 0.37 | 0.42 | 0.05 | -0.75 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 277.50 | 1.35 | 1.42 | 1.39 | 1.40 | -1.54 | -52.39% | 0.01 | 1,753 | 192 | 0.36 | 0.30 | 0.05 | -0.65 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 280.00 | 0.75 | 0.81 | 0.78 | 0.81 | -1.29 | -61.43% | 0.00 | 6,198 | 397 | 0.36 | 0.19 | 0.04 | -0.52 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 282.50 | 0.40 | 0.45 | 0.43 | 0.43 | -0.94 | -68.62% | 0.00 | 1,313 | 456 | 0.36 | 0.12 | 0.03 | -0.38 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 285.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.71 | -76.35% | 0.00 | 6,408 | 1,404 | 0.37 | 0.07 | 0.02 | -0.25 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 287.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.45 | -77.59% | 0.00 | 645 | 588 | 0.38 | 0.04 | 0.01 | -0.13 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 290.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.30 | -81.09% | 0.00 | 761 | 626 | 0.39 | 0.02 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 292.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 0.00 | 277 | 306 | 0.41 | 0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.11 | -78.58% | 0.00 | 159 | 1,567 | 0.43 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 297.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 154 | 151 | 0.45 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 187 | 974 | 0.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 302.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 183 | 0.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 263 | 0.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 307.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 130 | 0.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 1,108 | 0.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 312.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 144 | 0.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,030 | 0.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 317.50 | 0.00 | 0.53 | 0.27 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 65 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 204 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:25 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 173 | 0.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 327.50 | 0.00 | 1.99 | 1.00 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:25 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:25 PM EST |
| 340.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 3:59:25 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 3:59:25 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:25 PM EST |
| 355.00 | 0.00 | 0.53 | 0.27 | 0.08 | % | 0.00 | 1 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST | |
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 370.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 3:59:25 PM EST |
| 375.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:25 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 59 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 250.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 28 | 141 | 0.53 | -0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 252.50 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 195 | 0 | 0.51 | -0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 3:59:25 PM EST | |
| 255.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.21 | -65.63% | 0.00 | 1,593 | 135 | 0.48 | -0.03 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 257.50 | 0.12 | 0.15 | 0.14 | 0.15 | % | 0.00 | 200 | 0 | 0.46 | -0.04 | 0.01 | -0.16 | 3/30/2026 | 3/30/2026 3:59:25 PM EST | |
| 260.00 | 0.21 | 0.26 | 0.24 | 0.22 | -0.37 | -62.72% | 0.00 | 1,108 | 388 | 0.44 | -0.07 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 262.50 | 0.36 | 0.40 | 0.38 | 0.38 | % | 0.00 | 297 | 0 | 0.43 | -0.10 | 0.02 | -0.42 | 3/30/2026 | 3/30/2026 3:59:25 PM EST | |
| 265.00 | 0.61 | 0.66 | 0.64 | 0.61 | -0.64 | -51.20% | 0.00 | 514 | 695 | 0.41 | -0.15 | 0.03 | -0.52 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 267.50 | 1.02 | 1.09 | 1.06 | 1.03 | -0.79 | -43.41% | 0.00 | 577 | 214 | 0.40 | -0.22 | 0.04 | -0.63 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 270.00 | 1.63 | 1.71 | 1.67 | 1.65 | -0.80 | -32.66% | 0.01 | 1,822 | 396 | 0.39 | -0.32 | 0.05 | -0.72 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 272.50 | 2.52 | 2.61 | 2.57 | 2.57 | -0.83 | -24.42% | 0.01 | 1,954 | 171 | 0.38 | -0.44 | 0.05 | -0.77 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 275.00 | 3.70 | 3.85 | 3.78 | 3.72 | -0.70 | -15.84% | 0.01 | 3,424 | 639 | 0.37 | -0.58 | 0.05 | -0.75 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 277.50 | 5.25 | 5.50 | 5.38 | 5.43 | -0.42 | -7.18% | 0.02 | 804 | 400 | 0.37 | -0.70 | 0.05 | -0.65 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 280.00 | 6.35 | 7.55 | 6.95 | 7.19 | -0.43 | -5.65% | 0.02 | 312 | 205 | 0.37 | -0.81 | 0.04 | -0.52 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 282.50 | 8.55 | 10.30 | 9.43 | 10.44 | +0.89 | +9.32% | 0.03 | 71 | 224 | 0.58 | -0.88 | 0.03 | -0.38 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 285.00 | 9.95 | 12.70 | 11.33 | 12.44 | +1.00 | +8.75% | 0.04 | 39 | 566 | 0.62 | -0.93 | 0.02 | -0.25 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 287.50 | 12.15 | 16.00 | 14.08 | 14.89 | +1.24 | +9.09% | 0.05 | 39 | 453 | 0.74 | -0.96 | 0.01 | -0.13 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 290.00 | 15.25 | 18.55 | 16.90 | 17.44 | +1.78 | +11.37% | 0.06 | 69 | 229 | 0.94 | -0.98 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 292.50 | 18.05 | 20.95 | 19.50 | 17.72 | +0.62 | +3.63% | 0.07 | 8 | 162 | 1.02 | -0.99 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 295.00 | 19.30 | 23.55 | 21.43 | 22.09 | +1.97 | +9.80% | 0.07 | 28 | 244 | 1.10 | -0.99 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 297.50 | 23.25 | 26.15 | 24.70 | 24.81 | +1.84 | +8.01% | 0.08 | 3 | 131 | 1.03 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 300.00 | 24.60 | 28.60 | 26.60 | 26.20 | +0.85 | +3.36% | 0.09 | 12 | 81 | 1.24 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:25 PM EST |
| 302.50 | 27.00 | 31.05 | 29.03 | 27.23 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:25 PM EST |
| 305.00 | 30.45 | 32.90 | 31.68 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:25 PM EST |
| 307.50 | 32.95 | 35.40 | 34.18 | 22.24 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:25 PM EST |
| 310.00 | 35.45 | 37.90 | 36.68 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:25 PM EST |
| 312.50 | 37.35 | 40.40 | 38.88 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:25 PM EST |
| 315.00 | 39.85 | 43.35 | 41.60 | 24.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:25 PM EST |
| 317.50 | 42.20 | 45.40 | 43.80 | % | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 320.00 | 44.85 | 48.35 | 46.60 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 322.50 | 47.80 | 50.40 | 49.10 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 325.00 | 50.85 | 52.90 | 51.88 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 327.50 | 52.35 | 55.85 | 54.10 | % | 0.17 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 330.00 | 54.85 | 57.90 | 56.38 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 335.00 | 60.50 | 62.90 | 61.70 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 340.00 | 65.25 | 68.30 | 66.78 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 345.00 | 70.20 | 73.35 | 71.78 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 350.00 | 75.60 | 78.35 | 76.98 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 355.00 | 80.50 | 82.90 | 81.70 | % | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 360.00 | 85.50 | 87.90 | 86.70 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 365.00 | 89.85 | 92.90 | 91.38 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 370.00 | 95.50 | 97.90 | 96.70 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 375.00 | 99.85 | 102.90 | 101.38 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST | |||
| 380.00 | 105.20 | 108.35 | 106.78 | % | 0.28 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:25 PM EST |