Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $297.39 as of 4/2/2026 2:29:16 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 | 63.80 | 67.35 | 65.58 | 66.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 235.00 | 58.45 | 62.35 | 60.40 | 47.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:04 PM EST |
| 240.00 | 53.80 | 56.75 | 55.28 | 57.35 | +16.54 | +40.53% | 0.23 | 1 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 245.00 | 49.00 | 52.35 | 50.68 | 35.92 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:04 PM EST |
| 247.50 | 46.30 | 49.85 | 48.08 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 250.00 | 44.40 | 47.35 | 45.88 | 40.20 | +2.40 | +6.35% | 0.18 | 1 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 252.50 | 40.90 | 44.80 | 42.85 | % | 0.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 255.00 | 38.80 | 42.35 | 40.58 | 26.78 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:04 PM EST |
| 257.50 | 36.30 | 39.80 | 38.05 | 33.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:04 PM EST |
| 260.00 | 33.85 | 37.40 | 35.63 | 28.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:04 PM EST |
| 262.50 | 31.30 | 34.85 | 33.08 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 265.00 | 28.80 | 32.35 | 30.58 | 22.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:04 PM EST |
| 267.50 | 26.50 | 29.85 | 28.18 | 29.13 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 270.00 | 23.80 | 27.15 | 25.48 | 25.75 | -2.07 | -7.45% | 0.09 | 20 | 106 | 0.51 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 272.50 | 21.25 | 24.85 | 23.05 | 21.80 | +6.50 | +42.49% | 0.08 | 7 | 98 | 0.77 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 275.00 | 18.90 | 22.05 | 20.48 | 20.43 | -2.24 | -9.89% | 0.07 | 19 | 199 | 0.61 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 277.50 | 17.20 | 18.70 | 17.95 | 18.10 | -1.20 | -6.22% | 0.06 | 9 | 179 | 0.57 | 0.98 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 280.00 | 14.30 | 15.65 | 14.98 | 15.52 | -1.73 | -10.03% | 0.05 | 41 | 467 | 0.40 | 0.96 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 282.50 | 12.15 | 13.50 | 12.83 | 13.07 | -1.98 | -13.16% | 0.05 | 12 | 117 | 0.36 | 0.94 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 285.00 | 9.95 | 10.70 | 10.33 | 10.35 | -2.80 | -21.30% | 0.04 | 107 | 474 | 0.32 | 0.90 | 0.02 | -0.17 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 287.50 | 7.80 | 8.35 | 8.08 | 7.65 | -2.93 | -27.70% | 0.03 | 124 | 765 | 0.24 | 0.85 | 0.03 | -0.22 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 290.00 | 5.75 | 6.10 | 5.93 | 5.90 | -3.00 | -33.71% | 0.02 | 324 | 398 | 0.24 | 0.77 | 0.04 | -0.27 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 292.50 | 3.90 | 4.20 | 4.05 | 3.99 | -2.46 | -38.14% | 0.01 | 1,132 | 278 | 0.22 | 0.67 | 0.05 | -0.30 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 295.00 | 2.42 | 2.50 | 2.46 | 2.53 | -2.67 | -51.35% | 0.01 | 1,653 | 804 | 0.21 | 0.53 | 0.06 | -0.31 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 297.50 | 1.31 | 1.38 | 1.35 | 1.35 | -2.10 | -60.87% | 0.00 | 3,343 | 571 | 0.20 | 0.37 | 0.06 | -0.29 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 300.00 | 0.63 | 0.69 | 0.66 | 0.65 | -1.81 | -73.58% | 0.00 | 4,446 | 3,244 | 0.20 | 0.23 | 0.05 | -0.23 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 302.50 | 0.30 | 0.32 | 0.31 | 0.31 | -1.28 | -80.51% | 0.00 | 697 | 648 | 0.20 | 0.13 | 0.03 | -0.17 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 305.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.82 | -84.54% | 0.00 | 863 | 297 | 0.21 | 0.07 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 307.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.51 | -86.45% | 0.00 | 234 | 210 | 0.22 | 0.04 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 310.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.29 | -85.30% | 0.00 | 582 | 643 | 0.23 | 0.02 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 312.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 85 | 650 | 0.25 | 0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 315.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 301 | 256 | 0.26 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 317.50 | 0.01 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 320.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 160 | 73 | 0.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 322.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 9 | 0.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 335.00 | 0.00 | 0.26 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:59:04 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 345.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 360.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 365.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | 0.11 | % | 0.00 | 1 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST | |
| 375.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 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 | 1.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 235.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:04 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:04 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 247.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 5 | 925 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 252.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 222 | 0.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 257.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 42 | 79 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 262.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 265.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 33 | 250 | 0.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 267.50 | 0.01 | 0.09 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 16 | 256 | 0.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 270.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 87 | 376 | 0.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 272.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 31 | 139 | 0.35 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 275.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 426 | 496 | 0.32 | -0.01 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 277.50 | 0.08 | 0.12 | 0.10 | 0.07 | -0.17 | -70.84% | 0.00 | 116 | 210 | 0.31 | -0.02 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 280.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.21 | -63.64% | 0.00 | 1,074 | 643 | 0.29 | -0.04 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 282.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.38 | -65.52% | 0.00 | 486 | 359 | 0.27 | -0.06 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 285.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.30 | -47.62% | 0.00 | 1,277 | 414 | 0.26 | -0.10 | 0.02 | -0.17 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 287.50 | 0.54 | 0.59 | 0.57 | 0.55 | -0.40 | -42.11% | 0.00 | 5,320 | 484 | 0.24 | -0.15 | 0.03 | -0.22 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 290.00 | 0.91 | 0.97 | 0.94 | 0.94 | -0.35 | -27.14% | 0.00 | 2,059 | 632 | 0.23 | -0.23 | 0.04 | -0.27 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 292.50 | 1.56 | 1.61 | 1.59 | 1.54 | -0.32 | -17.21% | 0.01 | 1,508 | 167 | 0.22 | -0.33 | 0.05 | -0.30 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 295.00 | 2.49 | 2.56 | 2.53 | 2.50 | -0.16 | -6.02% | 0.01 | 2,339 | 490 | 0.21 | -0.47 | 0.06 | -0.31 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 297.50 | 3.65 | 4.00 | 3.83 | 3.85 | -0.15 | -3.75% | 0.01 | 310 | 621 | 0.20 | -0.63 | 0.06 | -0.29 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 300.00 | 5.50 | 5.90 | 5.70 | 5.68 | +0.65 | +12.93% | 0.02 | 92 | 120 | 0.19 | -0.77 | 0.05 | -0.23 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 302.50 | 7.15 | 8.15 | 7.65 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.22 | -0.87 | 0.03 | -0.17 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 305.00 | 9.55 | 10.55 | 10.05 | 9.75 | +1.14 | +13.24% | 0.03 | 25 | 36 | 0.43 | -0.93 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 307.50 | 11.10 | 13.55 | 12.33 | % | 0.04 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.07 | 4/2/2026 2:59:04 PM EST | |||
| 310.00 | 13.55 | 16.00 | 14.78 | 11.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.98 | 0.01 | -0.04 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 312.50 | 15.25 | 18.85 | 17.05 | % | 0.05 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 4/2/2026 2:59:04 PM EST | |||
| 315.00 | 17.75 | 21.50 | 19.63 | 22.01 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 4/2/2026 2:59:04 PM EST |
| 317.50 | 20.25 | 23.30 | 21.78 | 21.81 | % | 0.07 | 10 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST | |
| 320.00 | 22.75 | 25.80 | 24.28 | 24.29 | % | 0.08 | 10 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST | |
| 322.50 | 25.25 | 28.35 | 26.80 | 43.07 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:04 PM EST |
| 325.00 | 27.75 | 31.00 | 29.38 | 45.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:04 PM EST |
| 330.00 | 32.70 | 36.50 | 34.60 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 335.00 | 37.75 | 41.50 | 39.63 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 340.00 | 42.75 | 46.50 | 44.63 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 345.00 | 47.75 | 51.30 | 49.53 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 350.00 | 52.80 | 56.30 | 54.55 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 355.00 | 57.80 | 61.30 | 59.55 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 360.00 | 62.80 | 66.20 | 64.50 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 365.00 | 67.80 | 71.20 | 69.50 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 370.00 | 72.80 | 76.20 | 74.50 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 375.00 | 77.80 | 81.25 | 79.53 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST |