Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $316.79 as of 4/9/2026 6:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 111.75 | 115.75 | 113.75 | % | 0.55 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 210.00 | 106.55 | 110.80 | 108.68 | % | 0.52 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 215.00 | 101.70 | 105.60 | 103.65 | % | 0.48 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 220.00 | 96.70 | 100.65 | 98.68 | % | 0.45 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 225.00 | 91.60 | 95.65 | 93.63 | 49.64 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:38 PM EST |
| 230.00 | 86.85 | 90.60 | 88.73 | % | 0.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 235.00 | 81.70 | 85.75 | 83.73 | 82.85 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 240.00 | 76.80 | 80.75 | 78.78 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 245.00 | 71.70 | 75.60 | 73.65 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 250.00 | 66.80 | 70.65 | 68.73 | % | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 255.00 | 61.80 | 65.65 | 63.73 | % | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 260.00 | 56.80 | 60.65 | 58.73 | 56.93 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 265.00 | 51.80 | 55.65 | 53.73 | % | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 270.00 | 46.75 | 50.75 | 48.75 | 14.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:38 PM EST |
| 272.50 | 44.30 | 48.20 | 46.25 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 275.00 | 41.75 | 45.70 | 43.73 | 24.76 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:38 PM EST |
| 277.50 | 39.30 | 43.30 | 41.30 | % | 0.15 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 280.00 | 36.75 | 40.65 | 38.70 | 33.85 | +12.74 | +60.36% | 0.14 | 4 | 36 | 1.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 282.50 | 34.35 | 38.20 | 36.28 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 285.00 | 31.75 | 35.80 | 33.78 | 33.67 | +1.09 | +3.35% | 0.12 | 4 | 53 | 0.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 287.50 | 29.35 | 33.25 | 31.30 | 31.36 | +2.27 | +7.81% | 0.11 | 5 | 4 | 0.92 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 290.00 | 28.05 | 30.15 | 29.10 | 28.82 | +0.74 | +2.64% | 0.10 | 6 | 260 | 0.78 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 292.50 | 24.15 | 28.35 | 26.25 | 25.44 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.81 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 295.00 | 21.95 | 25.85 | 23.90 | 22.98 | -0.90 | -3.77% | 0.08 | 15 | 93 | 0.76 | 0.99 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 297.50 | 19.45 | 23.30 | 21.38 | 19.80 | -0.15 | -0.76% | 0.07 | 1 | 1 | 0.70 | 0.98 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 300.00 | 17.05 | 19.85 | 18.45 | 19.36 | +1.73 | +9.82% | 0.06 | 820 | 131 | 0.54 | 0.96 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 302.50 | 14.40 | 18.50 | 16.45 | 16.78 | +0.78 | +4.88% | 0.05 | 2 | 47 | 0.61 | 0.94 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 305.00 | 12.35 | 14.85 | 13.60 | 14.30 | +1.30 | +10.00% | 0.04 | 15 | 334 | 0.27 | 0.92 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 307.50 | 10.10 | 13.60 | 11.85 | 10.57 | -0.62 | -5.55% | 0.04 | 48 | 30 | 0.52 | 0.88 | 0.02 | -0.27 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 310.00 | 8.75 | 9.95 | 9.35 | 9.70 | +0.04 | +0.42% | 0.03 | 278 | 1,217 | 0.26 | 0.83 | 0.03 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 312.50 | 7.20 | 7.45 | 7.33 | 7.80 | +0.95 | +13.87% | 0.02 | 311 | 34 | 0.26 | 0.77 | 0.04 | -0.35 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 315.00 | 5.35 | 5.50 | 5.43 | 5.50 | -0.31 | -5.34% | 0.02 | 3,415 | 235 | 0.25 | 0.68 | 0.04 | -0.39 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 317.50 | 3.75 | 3.90 | 3.83 | 3.88 | +0.23 | +6.31% | 0.01 | 1,681 | 130 | 0.25 | 0.56 | 0.05 | -0.40 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 320.00 | 2.50 | 2.58 | 2.54 | 2.61 | -0.17 | -6.12% | 0.01 | 2,415 | 1,450 | 0.24 | 0.44 | 0.05 | -0.40 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 322.50 | 1.57 | 1.64 | 1.61 | 1.64 | -0.07 | -4.10% | 0.00 | 2,394 | 317 | 0.24 | 0.32 | 0.05 | -0.36 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 325.00 | 0.94 | 1.01 | 0.98 | 0.98 | -0.17 | -14.79% | 0.00 | 1,360 | 642 | 0.24 | 0.22 | 0.04 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 327.50 | 0.56 | 0.62 | 0.59 | 0.58 | -0.07 | -10.77% | 0.00 | 121 | 50 | 0.24 | 0.15 | 0.03 | -0.25 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 330.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.01 | -2.64% | 0.00 | 402 | 139 | 0.25 | 0.09 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 332.50 | 0.21 | 0.24 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 92 | 8 | 0.26 | 0.06 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 335.00 | 0.13 | 0.17 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 50 | 56 | 0.27 | 0.03 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 340.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 32 | 42 | 0.30 | 0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 345.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 102 | 70 | 0.33 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:38 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:38 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:38 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:38 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:38 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:38 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.06 | -54.55% | 0.00 | 53 | 86 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 87 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 272.50 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 277.50 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 220 | 0.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 282.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 285.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 154 | 327 | 0.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 287.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 1 | 0.39 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 290.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.18 | -85.72% | 0.00 | 161 | 199 | 0.38 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 292.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 20 | 10 | 0.37 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 295.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.26 | -78.79% | 0.00 | 87 | 393 | 0.35 | -0.01 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 297.50 | 0.09 | 0.12 | 0.11 | 0.13 | -0.24 | -64.87% | 0.00 | 45 | 12 | 0.33 | -0.02 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 300.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.33 | -68.75% | 0.00 | 277 | 392 | 0.32 | -0.04 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 302.50 | 0.20 | 0.23 | 0.22 | 0.21 | -0.47 | -69.12% | 0.00 | 226 | 38 | 0.31 | -0.06 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 305.00 | 0.31 | 0.35 | 0.33 | 0.30 | -0.63 | -67.75% | 0.00 | 882 | 85 | 0.29 | -0.08 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 307.50 | 0.49 | 0.54 | 0.52 | 0.49 | -0.90 | -64.75% | 0.00 | 1,559 | 37 | 0.28 | -0.12 | 0.02 | -0.27 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 310.00 | 0.77 | 0.81 | 0.79 | 0.78 | -0.94 | -54.66% | 0.00 | 3,440 | 3,349 | 0.27 | -0.17 | 0.03 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 312.50 | 1.17 | 1.20 | 1.19 | 1.20 | -1.08 | -47.37% | 0.00 | 808 | 350 | 0.26 | -0.23 | 0.04 | -0.35 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 315.00 | 1.78 | 1.82 | 1.80 | 1.77 | -1.53 | -46.37% | 0.01 | 1,051 | 273 | 0.25 | -0.32 | 0.04 | -0.39 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 317.50 | 2.66 | 2.75 | 2.71 | 2.71 | -1.37 | -33.58% | 0.01 | 960 | 120 | 0.24 | -0.44 | 0.05 | -0.40 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 320.00 | 3.85 | 4.00 | 3.93 | 4.00 | -1.43 | -26.34% | 0.01 | 87 | 93 | 0.23 | -0.56 | 0.05 | -0.40 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 322.50 | 5.40 | 5.60 | 5.50 | 5.70 | -1.40 | -19.72% | 0.02 | 13 | 18 | 0.23 | -0.68 | 0.05 | -0.36 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 325.00 | 7.25 | 7.50 | 7.38 | 6.95 | -0.60 | -7.95% | 0.02 | 28 | 25 | 0.23 | -0.78 | 0.04 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 327.50 | 7.45 | 11.05 | 9.25 | % | 0.03 | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.25 | 4/9/2026 3:59:38 PM EST | |||
| 330.00 | 9.80 | 13.40 | 11.60 | % | 0.04 | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.18 | 4/9/2026 3:59:38 PM EST | |||
| 332.50 | 12.05 | 15.95 | 14.00 | % | 0.04 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.13 | 4/9/2026 3:59:38 PM EST | |||
| 335.00 | 14.45 | 18.50 | 16.48 | % | 0.05 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.08 | 4/9/2026 3:59:38 PM EST | |||
| 340.00 | 19.20 | 23.55 | 21.38 | % | 0.06 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 4/9/2026 3:59:38 PM EST | |||
| 345.00 | 24.50 | 28.20 | 26.35 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/9/2026 3:59:38 PM EST | |||
| 350.00 | 30.15 | 32.65 | 31.40 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST |