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 | 111.85 | 115.60 | 113.73 | % | 0.55 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 210.00 | 106.75 | 110.80 | 108.78 | % | 0.52 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 215.00 | 101.75 | 105.80 | 103.78 | 104.00 | % | 0.48 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 220.00 | 96.75 | 100.75 | 98.75 | % | 0.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 225.00 | 91.75 | 95.65 | 93.70 | % | 0.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 230.00 | 86.75 | 90.70 | 88.73 | % | 0.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 235.00 | 81.65 | 85.80 | 83.73 | % | 0.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 240.00 | 76.65 | 80.70 | 78.68 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 245.00 | 71.65 | 75.90 | 73.78 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 250.00 | 66.80 | 70.80 | 68.80 | 33.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:38 PM EST |
| 255.00 | 61.75 | 65.85 | 63.80 | % | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 260.00 | 56.80 | 60.75 | 58.78 | 53.35 | +14.55 | +37.50% | 0.23 | 1 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 265.00 | 51.85 | 55.90 | 53.88 | 46.64 | % | 0.20 | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 270.00 | 46.85 | 50.70 | 48.78 | % | 0.18 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 272.50 | 44.35 | 48.20 | 46.28 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/9/2026 3:59:38 PM EST | |||
| 275.00 | 41.95 | 45.85 | 43.90 | 40.64 | +16.64 | +69.34% | 0.16 | 6 | 6 | 0.97 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 277.50 | 39.40 | 43.25 | 41.33 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/9/2026 3:59:38 PM EST | |||
| 280.00 | 36.85 | 40.85 | 38.85 | 33.50 | -4.70 | -12.31% | 0.14 | 1 | 16 | 0.88 | 0.99 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 282.50 | 34.50 | 38.40 | 36.45 | 35.79 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 285.00 | 31.95 | 35.95 | 33.95 | 33.48 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.80 | 0.99 | 0.00 | -0.08 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 287.50 | 29.55 | 33.30 | 31.43 | % | 0.11 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.09 | 4/9/2026 3:59:38 PM EST | |||
| 290.00 | 27.10 | 30.90 | 29.00 | 28.96 | -0.71 | -2.40% | 0.10 | 7 | 277 | 0.71 | 0.97 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 292.50 | 24.45 | 28.45 | 26.45 | 25.89 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | 0.97 | 0.00 | -0.13 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 295.00 | 22.25 | 26.00 | 24.13 | 24.22 | +0.89 | +3.82% | 0.08 | 412 | 516 | 0.64 | 0.95 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 297.50 | 19.65 | 23.20 | 21.43 | 21.86 | +1.60 | +7.90% | 0.07 | 390 | 15 | 0.60 | 0.94 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 300.00 | 18.50 | 20.15 | 19.33 | 18.90 | +0.88 | +4.89% | 0.06 | 237 | 164 | 0.46 | 0.92 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 302.50 | 14.95 | 18.90 | 16.93 | 16.65 | +0.88 | +5.58% | 0.06 | 321 | 1 | 0.53 | 0.90 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 305.00 | 12.75 | 16.00 | 14.38 | 14.65 | +0.47 | +3.32% | 0.05 | 733 | 320 | 0.48 | 0.87 | 0.02 | -0.25 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 307.50 | 12.10 | 13.65 | 12.88 | 12.43 | +0.68 | +5.79% | 0.04 | 841 | 95 | 0.34 | 0.83 | 0.02 | -0.28 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 310.00 | 10.15 | 10.35 | 10.25 | 10.75 | +1.55 | +16.85% | 0.03 | 171 | 313 | 0.29 | 0.78 | 0.03 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 312.50 | 8.20 | 8.40 | 8.30 | 8.09 | -1.28 | -13.67% | 0.03 | 133 | 6 | 0.28 | 0.72 | 0.03 | -0.35 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 315.00 | 6.45 | 6.60 | 6.53 | 6.55 | +0.06 | +0.93% | 0.02 | 206 | 220 | 0.28 | 0.64 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 317.50 | 4.90 | 5.05 | 4.98 | 5.00 | +0.43 | +9.41% | 0.02 | 203 | 54 | 0.27 | 0.55 | 0.04 | -0.38 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 320.00 | 3.60 | 3.75 | 3.68 | 3.68 | -0.05 | -1.34% | 0.01 | 1,124 | 108 | 0.27 | 0.46 | 0.04 | -0.38 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 322.50 | 2.57 | 2.69 | 2.63 | 2.65 | -0.12 | -4.34% | 0.01 | 115 | 130 | 0.26 | 0.37 | 0.04 | -0.35 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 325.00 | 1.78 | 1.88 | 1.83 | 1.85 | +0.02 | +1.10% | 0.01 | 1,134 | 107 | 0.26 | 0.28 | 0.03 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 327.50 | 1.21 | 1.29 | 1.25 | 1.34 | +0.03 | +2.29% | 0.00 | 82 | 144 | 0.26 | 0.21 | 0.03 | -0.26 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 330.00 | 0.83 | 0.87 | 0.85 | 0.83 | -0.04 | -4.60% | 0.00 | 863 | 249 | 0.26 | 0.15 | 0.02 | -0.21 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 332.50 | 0.53 | 0.59 | 0.56 | 0.52 | -0.10 | -16.13% | 0.00 | 64 | 213 | 0.26 | 0.11 | 0.02 | -0.17 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 335.00 | 0.34 | 0.40 | 0.37 | 0.35 | -0.11 | -23.92% | 0.00 | 40 | 22 | 0.27 | 0.08 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 340.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 15 | 100 | 0.28 | 0.04 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 345.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 8 | 3 | 0.31 | 0.02 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 30 | 0.33 | 0.01 | 0.00 | -0.02 | 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 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:38 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 235.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 240.00 | 0.00 | 0.58 | 0.29 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 245.00 | 0.01 | 0.41 | 0.21 | 0.15 | +0.10 | +200.00% | 0.00 | 19 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 250.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.15 | -83.34% | 0.00 | 1 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 270.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 53 | 0.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 272.50 | 0.01 | 0.06 | 0.04 | 0.03 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 275.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 36 | 0.47 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 277.50 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 4/9/2026 3:59:38 PM EST | |||
| 280.00 | 0.04 | 0.09 | 0.07 | 0.12 | -0.07 | -36.85% | 0.00 | 7 | 50 | 0.44 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 282.50 | 0.05 | 0.10 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | -0.01 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 285.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 9 | 29 | 0.41 | -0.01 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 287.50 | 0.10 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.09 | 4/9/2026 3:59:38 PM EST | |||
| 290.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.22 | -57.90% | 0.00 | 10 | 593 | 0.38 | -0.03 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 292.50 | 0.18 | 0.23 | 0.21 | 0.20 | -0.24 | -54.55% | 0.00 | 8 | 6 | 0.37 | -0.03 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 295.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.33 | -55.94% | 0.00 | 74 | 483 | 0.35 | -0.05 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 297.50 | 0.31 | 0.37 | 0.34 | 0.37 | -0.33 | -47.15% | 0.00 | 30 | 6 | 0.34 | -0.06 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 300.00 | 0.42 | 0.49 | 0.46 | 0.44 | -0.55 | -55.56% | 0.00 | 681 | 100 | 0.33 | -0.08 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 302.50 | 0.58 | 0.66 | 0.62 | 0.68 | -0.54 | -44.27% | 0.00 | 27 | 11 | 0.32 | -0.10 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 305.00 | 0.80 | 0.89 | 0.85 | 0.80 | -0.80 | -50.00% | 0.00 | 128 | 55 | 0.31 | -0.13 | 0.02 | -0.25 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 307.50 | 1.10 | 1.19 | 1.15 | 1.10 | -1.29 | -53.98% | 0.00 | 105 | 2 | 0.30 | -0.17 | 0.02 | -0.28 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 310.00 | 1.50 | 1.61 | 1.56 | 1.51 | -0.99 | -39.60% | 0.01 | 223 | 30 | 0.29 | -0.22 | 0.03 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 312.50 | 2.05 | 2.16 | 2.11 | 2.07 | -1.08 | -34.29% | 0.01 | 221 | 64 | 0.28 | -0.28 | 0.03 | -0.35 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 315.00 | 2.78 | 2.90 | 2.84 | 2.81 | -1.14 | -28.87% | 0.01 | 111 | 55 | 0.27 | -0.36 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 317.50 | 3.70 | 3.85 | 3.78 | 3.60 | -1.90 | -34.55% | 0.01 | 120 | 242 | 0.26 | -0.45 | 0.04 | -0.38 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 320.00 | 4.90 | 5.10 | 5.00 | 4.99 | -1.41 | -22.04% | 0.02 | 149 | 35 | 0.26 | -0.54 | 0.04 | -0.38 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 322.50 | 6.35 | 6.60 | 6.48 | 6.10 | -0.93 | -13.23% | 0.02 | 13 | 3 | 0.26 | -0.63 | 0.04 | -0.35 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 325.00 | 8.00 | 8.35 | 8.18 | 8.75 | -1.00 | -10.26% | 0.03 | 4 | 3 | 0.25 | -0.72 | 0.03 | -0.31 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 327.50 | 9.95 | 10.25 | 10.10 | 9.70 | % | 0.03 | 5 | 0 | 0.25 | -0.79 | 0.03 | -0.26 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 330.00 | 10.25 | 12.60 | 11.43 | 11.70 | % | 0.03 | 1 | 0 | 0.30 | -0.85 | 0.02 | -0.21 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 332.50 | 12.60 | 15.90 | 14.25 | % | 0.04 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.17 | 4/9/2026 3:59:38 PM EST | |||
| 335.00 | 14.65 | 18.50 | 16.58 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.92 | 0.01 | -0.13 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 340.00 | 19.55 | 23.55 | 21.55 | 21.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.96 | 0.01 | -0.08 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 345.00 | 24.35 | 28.35 | 26.35 | % | 0.08 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 4/9/2026 3:59:38 PM EST | |||
| 350.00 | 29.50 | 33.15 | 31.33 | % | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 4/9/2026 3:59:38 PM EST |