Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $318.51 as of 4/10/2026 6:13:37 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
230.00 102.80 105.95 104.38 102.76 -4.78 -4.45% 0.45 14 4 4.27 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
235.00 97.80 101.00 99.40 97.76 -4.80 -4.68% 0.42 6 5 3.99 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
240.00 92.30 96.00 94.15 93.85 -3.85 -3.95% 0.39 3 7 4.07 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
245.00 87.75 90.95 89.35 89.27 -3.48 -3.76% 0.36 2 1 3.86 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
250.00 82.30 86.05 84.18 87.72 0.00 0.00% 0.34 0 3 3.67 1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
255.00 77.35 81.05 79.20 82.54 0.00 0.00% 0.31 0 4 3.47 1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
260.00 72.85 76.25 74.55 74.51 -3.23 -4.16% 0.29 6 10 3.28 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
262.50 70.35 73.40 71.88 72.24 -2.88 -3.84% 0.27 1 5 3.18 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
265.00 67.85 71.30 69.58 69.46 -3.20 -4.41% 0.26 4 8 3.09 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
267.50 65.35 68.75 67.05 66.78 -3.37 -4.81% 0.25 5 4 2.99 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
270.00 62.85 66.25 64.55 64.42 -3.21 -4.75% 0.24 1 1 2.90 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
272.50 60.35 63.55 61.95 61.84 -3.33 -5.11% 0.23 2 4 2.82 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
275.00 57.85 61.30 59.58 59.52 -3.02 -4.83% 0.22 4 5 2.73 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
277.50 55.35 58.80 57.08 57.13 -3.01 -5.01% 0.21 6 4 2.64 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
280.00 52.85 56.30 54.58 54.47 -3.29 -5.70% 0.19 2 7 2.54 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
282.50 50.35 52.95 51.65 51.85 -3.09 -5.63% 0.18 4 2 2.45 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
285.00 47.85 51.05 49.45 49.58 -2.99 -5.69% 0.17 4 6 2.06 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
287.50 45.40 48.55 46.98 47.05 -3.37 -6.69% 0.16 2 1 1.97 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
290.00 43.20 46.00 44.60 44.62 -3.32 -6.93% 0.15 3 27 1.89 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
292.50 40.35 43.55 41.95 45.86 0.00 0.00% 0.14 0 12 1.80 1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
295.00 37.70 41.05 39.38 42.77 0.00 0.00% 0.13 0 3 1.72 1.00 0.00 0.00 4/17/2026 4/21/2026 11:59:02 AM EST
297.50 35.25 38.55 36.90 36.96 +2.21 +6.36% 0.12 3 1 1.63 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
300.00 33.45 35.55 34.50 38.07 0.00 0.00% 0.12 0 21 1.45 1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
302.50 30.40 33.55 31.98 36.64 0.00 0.00% 0.11 0 5 1.47 1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
305.00 27.90 31.05 29.48 33.64 -0.05 -0.15% 0.10 1 22 1.38 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
307.50 25.50 28.75 27.13 34.09 0.00 0.00% 0.09 0 26 1.30 1.00 0.00 0.00 4/17/2026 4/21/2026 11:59:02 AM EST
310.00 23.50 26.05 24.78 28.17 0.00 0.00% 0.08 0 84 1.23 1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
312.50 21.15 23.80 22.48 26.35 +0.30 +1.16% 0.07 10 147 1.14 1.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
315.00 18.70 20.50 19.60 19.72 -3.76 -16.02% 0.06 10 33 1.05 1.00 0.00 -0.01 4/21/2026 4/21/2026 11:59:02 AM EST
317.50 16.10 18.60 17.35 19.90 -1.10 -5.24% 0.05 2 38 0.96 0.99 0.00 -0.02 4/21/2026 4/21/2026 11:59:02 AM EST
320.00 13.80 16.40 15.10 15.35 -2.72 -15.06% 0.05 3 125 0.87 0.98 0.01 -0.05 4/21/2026 4/21/2026 11:59:02 AM EST
322.50 11.30 13.60 12.45 14.72 -0.49 -3.23% 0.04 4 60 0.79 0.97 0.01 -0.11 4/21/2026 4/21/2026 11:59:02 AM EST
325.00 9.20 11.15 10.18 10.40 -2.57 -19.82% 0.03 188 347 0.63 0.94 0.02 -0.21 4/21/2026 4/21/2026 11:59:02 AM EST
327.50 7.25 7.85 7.55 7.80 -2.71 -25.79% 0.02 16 122 0.54 0.89 0.02 -0.39 4/21/2026 4/21/2026 11:59:02 AM EST
330.00 5.30 5.65 5.48 5.89 -2.26 -27.73% 0.02 33 867 0.38 0.82 0.04 -0.69 4/21/2026 4/21/2026 11:59:02 AM EST
332.50 3.65 3.85 3.75 3.70 -2.65 -41.74% 0.01 281 1,148 0.39 0.72 0.05 -1.02 4/21/2026 4/21/2026 11:59:02 AM EST
335.00 2.40 2.48 2.44 2.40 -2.10 -46.67% 0.01 1,226 722 0.38 0.59 0.06 -1.16 4/21/2026 4/21/2026 11:59:02 AM EST
337.50 1.45 1.54 1.50 1.55 -1.60 -50.80% 0.00 4,252 979 0.37 0.45 0.06 -1.20 4/21/2026 4/21/2026 11:59:02 AM EST
340.00 0.84 0.91 0.88 0.87 -1.21 -58.18% 0.00 10,156 1,560 0.38 0.32 0.05 -1.12 4/21/2026 4/21/2026 11:59:02 AM EST
342.50 0.47 0.50 0.49 0.48 -0.72 -60.00% 0.00 3,120 872 0.39 0.22 0.04 -0.93 4/21/2026 4/21/2026 11:59:02 AM EST
345.00 0.26 0.29 0.28 0.29 -0.48 -62.34% 0.00 2,634 3,631 0.40 0.14 0.03 -0.55 4/21/2026 4/21/2026 11:59:02 AM EST
347.50 0.13 0.17 0.15 0.17 -0.31 -64.59% 0.00 2,415 367 0.41 0.08 0.02 -0.31 4/21/2026 4/21/2026 11:59:02 AM EST
350.00 0.07 0.09 0.08 0.07 -0.20 -74.08% 0.00 7,379 5,042 0.41 0.05 0.01 -0.16 4/21/2026 4/21/2026 11:59:02 AM EST
352.50 0.03 0.05 0.04 0.03 -0.12 -80.00% 0.00 265 820 0.42 0.03 0.01 -0.08 4/21/2026 4/21/2026 11:59:02 AM EST
355.00 0.02 0.03 0.03 0.03 -0.05 -62.50% 0.00 1,107 3,377 0.43 0.01 0.00 -0.04 4/21/2026 4/21/2026 11:59:02 AM EST
357.50 0.00 0.03 0.02 0.03 -0.03 -50.00% 0.00 191 407 0.43 0.01 0.00 -0.02 4/21/2026 4/21/2026 11:59:02 AM EST
360.00 0.00 0.01 0.01 0.01 -0.03 -75.00% 0.00 247 428 0.44 0.00 0.00 -0.01 4/21/2026 4/21/2026 11:59:02 AM EST
362.50 0.00 0.01 0.01 0.01 -0.02 -66.67% 0.00 21 43 0.48 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
365.00 0.00 0.08 0.04 0.08 0.00 0.00% 0.00 0 160 0.71 0.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
367.50 0.00 0.25 0.13 0.25 +0.24 +2,400.00% 0.00 1 6 0.82 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
370.00 0.00 0.01 0.01 0.01 -0.05 -83.34% 0.00 21 21 0.60 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
372.50 0.00 0.01 0.01 0.03 0.00 0.00% 0.00 0 15 1.12 0.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
375.00 0.00 0.40 0.20 0.04 +0.02 +100.00% 0.00 2 112 0.99 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
377.50 0.00 0.01 0.01 0.03 +0.02 +200.00% 0.00 101 51 1.74 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM 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 2.20 0.00 0.00 0.00 4/21/2026 11:59:02 AM EST
235.00 0.00 0.01 0.01 % 0.00 0 0 2.09 0.00 0.00 0.00 4/21/2026 11:59:02 AM EST
240.00 0.00 0.01 0.01 % 0.00 0 0 1.97 0.00 0.00 0.00 4/21/2026 11:59:02 AM EST
245.00 0.00 0.01 0.01 % 0.00 0 0 1.86 0.00 0.00 0.00 4/21/2026 11:59:02 AM EST
250.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 7 3 1.75 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
255.00 0.00 0.53 0.27 0.10 0.00 0.00% 0.00 5 1 2.64 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
260.00 0.00 1.78 0.89 0.13 +0.03 +30.00% 0.00 1 3 2.48 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
262.50 0.00 2.13 1.07 % 0.00 0 0 3.22 0.00 0.00 0.00 4/21/2026 11:59:02 AM EST
265.00 0.00 2.13 1.07 % 0.00 0 0 3.12 0.00 0.00 0.00 4/21/2026 11:59:02 AM EST
267.50 0.00 2.13 1.07 0.19 0.00 0.00% 0.00 0 2 3.01 0.00 0.00 0.00 4/9/2026 4/21/2026 11:59:02 AM EST
270.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.00 0 5 2.93 0.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
272.50 0.00 0.40 0.20 0.20 -0.17 -45.95% 0.00 1 2 2.00 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
275.00 0.00 0.68 0.34 1.07 +0.48 +81.36% 0.00 3 9 2.29 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
277.50 0.00 0.66 0.33 0.33 +0.27 +450.00% 0.00 5 5 2.65 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
280.00 0.00 0.27 0.14 0.14 -0.05 -26.32% 0.00 1 7 2.49 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
282.50 0.00 0.65 0.33 0.33 +0.26 +371.43% 0.00 4 3 2.11 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
285.00 0.00 0.55 0.28 0.28 +0.27 +2,700.00% 0.00 4 26 1.77 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
287.50 0.00 0.57 0.29 0.29 % 0.00 2 0 2.04 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
290.00 0.00 0.55 0.28 0.28 +0.27 +2,700.00% 0.00 5 132 1.58 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
292.50 0.00 0.20 0.10 0.04 0.00 0.00% 0.00 0 14 1.44 0.00 0.00 0.00 4/17/2026 4/21/2026 11:59:02 AM EST
295.00 0.00 0.01 0.01 0.41 +0.40 +4,000.00% 0.00 1 27 1.17 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
297.50 0.00 0.37 0.19 0.19 +0.17 +850.00% 0.00 25 125 0.90 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
300.00 0.00 0.01 0.01 0.03 -0.03 -50.00% 0.00 53 58 0.73 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
302.50 0.00 0.04 0.02 0.03 0.00 0.00% 0.00 0 150 0.80 0.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
305.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 1 70 0.86 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
307.50 0.00 0.02 0.01 0.03 -0.02 -40.00% 0.00 20 17 0.66 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
310.00 0.01 0.03 0.02 0.02 -0.02 -50.00% 0.00 4 156 0.61 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
312.50 0.01 0.07 0.04 0.02 -0.03 -60.00% 0.00 451 141 0.53 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:02 AM EST
315.00 0.02 0.04 0.03 0.05 -0.01 -16.67% 0.00 937 181 0.50 0.00 0.00 -0.01 4/21/2026 4/21/2026 11:59:02 AM EST
317.50 0.03 0.07 0.05 0.05 -0.02 -28.58% 0.00 11 737 0.47 -0.01 0.00 -0.02 4/21/2026 4/21/2026 11:59:02 AM EST
320.00 0.09 0.12 0.11 0.10 -0.02 -16.67% 0.00 110 852 0.43 -0.02 0.01 -0.05 4/21/2026 4/21/2026 11:59:02 AM EST
322.50 0.17 0.21 0.19 0.19 +0.01 +5.56% 0.00 245 455 0.42 -0.03 0.01 -0.11 4/21/2026 4/21/2026 11:59:02 AM EST
325.00 0.35 0.38 0.37 0.38 +0.08 +26.67% 0.00 1,890 1,059 0.40 -0.06 0.02 -0.21 4/21/2026 4/21/2026 11:59:02 AM EST
327.50 0.65 0.69 0.67 0.67 +0.18 +36.74% 0.00 2,016 1,067 0.39 -0.11 0.02 -0.39 4/21/2026 4/21/2026 11:59:02 AM EST
330.00 1.14 1.23 1.19 1.19 +0.38 +46.92% 0.00 1,254 757 0.37 -0.18 0.04 -0.69 4/21/2026 4/21/2026 11:59:02 AM EST
332.50 1.96 2.03 2.00 2.01 +0.67 +50.00% 0.01 3,903 4,618 0.37 -0.28 0.05 -1.02 4/21/2026 4/21/2026 11:59:02 AM EST
335.00 3.10 3.30 3.20 3.20 +1.02 +46.79% 0.01 4,830 2,404 0.37 -0.41 0.06 -1.16 4/21/2026 4/21/2026 11:59:02 AM EST
337.50 4.50 4.85 4.68 4.43 +1.28 +40.64% 0.01 2,594 553 0.36 -0.55 0.06 -1.20 4/21/2026 4/21/2026 11:59:02 AM EST
340.00 6.40 6.75 6.58 6.30 +1.50 +31.25% 0.02 238 270 0.36 -0.68 0.05 -1.12 4/21/2026 4/21/2026 11:59:02 AM EST
342.50 8.15 8.95 8.55 6.46 +0.28 +4.54% 0.02 57 25 0.36 -0.78 0.04 -0.93 4/21/2026 4/21/2026 11:59:02 AM EST
345.00 10.35 11.60 10.98 7.45 0.00 0.00% 0.03 0 24 0.63 -0.86 0.03 -0.55 4/20/2026 4/21/2026 11:59:02 AM EST
347.50 11.65 14.60 13.13 10.95 +2.95 +36.88% 0.04 4 1 0.53 -0.92 0.02 -0.31 4/21/2026 4/21/2026 11:59:02 AM EST
350.00 14.10 16.25 15.18 11.85 -5.67 -32.37% 0.04 4 1 0.60 -0.95 0.01 -0.16 4/21/2026 4/21/2026 11:59:02 AM EST
352.50 16.50 19.25 17.88 % 0.05 0 0 0.84 -0.97 0.01 -0.08 4/21/2026 11:59:02 AM EST
355.00 19.00 22.00 20.50 22.13 0.00 0.00% 0.06 0 1 0.91 -0.99 0.00 -0.04 4/15/2026 4/21/2026 11:59:02 AM EST
357.50 21.70 24.25 22.98 % 0.06 0 0 0.84 -0.99 0.00 -0.02 4/21/2026 11:59:02 AM EST
360.00 24.00 26.85 25.43 % 0.07 0 0 1.07 -1.00 0.00 -0.01 4/21/2026 11:59:02 AM EST
362.50 26.25 29.05 27.65 24.10 0.00 0.00% 0.08 0 0 1.14 -1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
365.00 29.00 31.35 30.18 26.48 0.00 0.00% 0.08 0 1 1.18 -1.00 0.00 0.00 4/20/2026 4/21/2026 11:59:02 AM EST
367.50 31.50 34.60 33.05 % 0.09 0 0 1.40 -1.00 0.00 0.00 4/21/2026 11:59:02 AM EST
370.00 34.00 36.70 35.35 % 0.10 0 0 1.47 -1.00 0.00 0.00 4/21/2026 11:59:02 AM EST
372.50 36.50 39.05 37.78 % 0.10 0 0 1.38 -1.00 0.00 0.00 4/21/2026 11:59:02 AM EST
375.00 39.00 41.60 40.30 % 0.11 0 0 1.59 -1.00 0.00 0.00 4/21/2026 11:59:02 AM EST
377.50 41.50 44.05 42.78 % 0.11 0 0 1.34 -1.00 0.00 0.00 4/21/2026 11:59:02 AM EST