Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $300.91 as of 3/6/2026 11:20:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 126.65 | 130.45 | 128.55 | % | 0.76 | 0 | 0 | EST | |||||||
| 175.00 | 121.75 | 125.50 | 123.63 | % | 0.71 | 0 | 0 | EST | |||||||
| 180.00 | 116.70 | 120.50 | 118.60 | % | 0.66 | 0 | 0 | EST | |||||||
| 185.00 | 111.85 | 115.55 | 113.70 | % | 0.61 | 0 | 0 | EST | |||||||
| 190.00 | 106.80 | 110.45 | 108.63 | % | 0.57 | 0 | 0 | EST | |||||||
| 195.00 | 101.90 | 105.75 | 103.83 | % | 0.53 | 0 | 0 | EST | |||||||
| 200.00 | 97.05 | 100.80 | 98.93 | % | 0.49 | 0 | 0 | EST | |||||||
| 205.00 | 92.15 | 95.85 | 94.00 | % | 0.46 | 0 | 0 | EST | |||||||
| 210.00 | 87.30 | 90.95 | 89.13 | % | 0.42 | 0 | 0 | EST | |||||||
| 215.00 | 82.50 | 86.10 | 84.30 | % | 0.39 | 0 | 0 | EST | |||||||
| 220.00 | 77.70 | 81.25 | 79.48 | % | 0.36 | 0 | 0 | EST | |||||||
| 225.00 | 72.85 | 76.45 | 74.65 | % | 0.33 | 0 | 0 | EST | |||||||
| 230.00 | 68.15 | 71.65 | 69.90 | % | 0.30 | 0 | 0 | EST | |||||||
| 235.00 | 63.45 | 67.05 | 65.25 | % | 0.28 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 3/5/2026 3:59:43 PM EST | |||
| 240.00 | 58.85 | 62.50 | 60.68 | % | 0.25 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 3/5/2026 3:59:43 PM EST | |||
| 245.00 | 54.30 | 58.25 | 56.28 | % | 0.23 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.09 | 3/5/2026 3:59:43 PM EST | |||
| 250.00 | 49.80 | 53.45 | 51.63 | % | 0.21 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.10 | 3/5/2026 3:59:43 PM EST | |||
| 255.00 | 45.60 | 49.05 | 47.33 | % | 0.19 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.11 | 3/5/2026 3:59:43 PM EST | |||
| 260.00 | 41.40 | 44.85 | 43.13 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.12 | 3/5/2026 3:59:43 PM EST | |||
| 265.00 | 37.15 | 40.90 | 39.03 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.13 | 3/5/2026 3:59:43 PM EST | |||
| 270.00 | 32.95 | 36.80 | 34.88 | % | 0.13 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.14 | 3/5/2026 3:59:43 PM EST | |||
| 275.00 | 29.60 | 32.90 | 31.25 | 31.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.78 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 280.00 | 27.00 | 29.30 | 28.15 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.15 | 3/5/2026 3:59:43 PM EST | |||
| 285.00 | 22.45 | 25.80 | 24.13 | % | 0.08 | 0 | 0 | 0.36 | 0.69 | 0.01 | -0.16 | 3/5/2026 3:59:43 PM EST | |||
| 290.00 | 19.10 | 22.55 | 20.83 | 20.21 | -1.30 | -6.05% | 0.07 | 5 | 6 | 0.35 | 0.65 | 0.01 | -0.17 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 295.00 | 15.65 | 19.65 | 17.65 | 17.22 | -0.78 | -4.34% | 0.06 | 2 | 1 | 0.36 | 0.60 | 0.01 | -0.17 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 300.00 | 13.70 | 16.90 | 15.30 | 15.26 | -0.46 | -2.93% | 0.05 | 3 | 25 | 0.35 | 0.55 | 0.01 | -0.17 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 305.00 | 10.85 | 14.50 | 12.68 | 12.00 | -1.48 | -10.98% | 0.04 | 1 | 14 | 0.35 | 0.49 | 0.01 | -0.16 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 310.00 | 8.50 | 12.25 | 10.38 | 11.24 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.33 | 0.44 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 315.00 | 6.80 | 10.00 | 8.40 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | 0.39 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 320.00 | 5.00 | 8.65 | 6.83 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.33 | 0.34 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 325.00 | 4.80 | 7.50 | 6.15 | 5.75 | % | 0.02 | 1 | 0 | 0.32 | 0.29 | 0.01 | -0.13 | 3/6/2026 | 3/5/2026 3:59:43 PM EST | |
| 330.00 | 3.55 | 6.45 | 5.00 | 4.30 | -0.71 | -14.18% | 0.02 | 1 | 2 | 0.34 | 0.24 | 0.01 | -0.12 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 335.00 | 2.31 | 5.55 | 3.93 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.20 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 340.00 | 1.60 | 4.65 | 3.13 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.31 | 0.17 | 0.01 | -0.09 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 345.00 | 0.90 | 4.10 | 2.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.14 | 0.01 | -0.08 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 350.00 | 0.00 | 3.65 | 1.83 | 1.70 | -0.30 | -15.00% | 0.01 | 1 | 1 | 0.32 | 0.11 | 0.01 | -0.07 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 355.00 | 0.00 | 3.30 | 1.65 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | 0.09 | 0.00 | -0.06 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 360.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.05 | 3/5/2026 3:59:43 PM EST | |||
| 365.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 3/5/2026 3:59:43 PM EST | |||
| 370.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 3/5/2026 3:59:43 PM EST | |||
| 375.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.03 | 3/5/2026 3:59:43 PM EST | |||
| 380.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | EST | |||||||
| 385.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 395.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 400.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | EST | |||||||
| 405.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 410.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | EST | |||||||
| 415.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 430.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 435.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | EST | |||||||
| 190.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | EST | |||||||
| 195.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | EST | |||||||
| 200.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | EST | |||||||
| 205.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 215.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 225.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | EST | |||||||
| 235.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.06 | 3/5/2026 3:59:43 PM EST | |||
| 240.00 | 0.12 | 4.00 | 2.06 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.06 | 3/5/2026 3:59:43 PM EST | |||
| 245.00 | 0.35 | 4.45 | 2.40 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.09 | 3/5/2026 3:59:43 PM EST | |||
| 250.00 | 0.84 | 3.30 | 2.07 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.41 | -0.09 | 0.00 | -0.10 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 255.00 | 1.70 | 5.50 | 3.60 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.11 | 0.00 | -0.11 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 260.00 | 2.61 | 5.20 | 3.91 | 4.18 | +0.58 | +16.12% | 0.02 | 1 | 2 | 0.40 | -0.13 | 0.00 | -0.12 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 265.00 | 3.35 | 6.95 | 5.15 | 4.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.16 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 270.00 | 3.90 | 7.05 | 5.48 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.19 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 275.00 | 5.50 | 8.95 | 7.23 | 5.68 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.22 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 280.00 | 6.95 | 10.30 | 8.63 | 7.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.26 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 285.00 | 8.75 | 11.70 | 10.23 | 10.11 | +1.68 | +19.93% | 0.04 | 1 | 1 | 0.37 | -0.31 | 0.01 | -0.16 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 290.00 | 9.70 | 13.50 | 11.60 | 10.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.35 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 295.00 | 11.80 | 13.95 | 12.88 | 12.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | -0.40 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 300.00 | 14.45 | 17.80 | 16.13 | 16.00 | +1.20 | +8.11% | 0.05 | 3 | 18 | 0.34 | -0.45 | 0.01 | -0.17 | 3/6/2026 | 3/5/2026 3:59:43 PM EST |
| 305.00 | 17.00 | 20.30 | 18.65 | % | 0.06 | 0 | 0 | 0.34 | -0.51 | 0.01 | -0.16 | 3/5/2026 3:59:43 PM EST | |||
| 310.00 | 20.00 | 23.15 | 21.58 | 19.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.56 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 315.00 | 23.05 | 26.50 | 24.78 | % | 0.08 | 0 | 0 | 0.32 | -0.61 | 0.01 | -0.15 | 3/5/2026 3:59:43 PM EST | |||
| 320.00 | 26.50 | 29.95 | 28.23 | % | 0.09 | 0 | 0 | 0.32 | -0.66 | 0.01 | -0.14 | 3/5/2026 3:59:43 PM EST | |||
| 325.00 | 30.05 | 33.60 | 31.83 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | -0.71 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 330.00 | 34.25 | 37.50 | 35.88 | % | 0.11 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.12 | 3/5/2026 3:59:43 PM EST | |||
| 335.00 | 38.30 | 41.65 | 39.98 | % | 0.12 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.11 | 3/5/2026 3:59:43 PM EST | |||
| 340.00 | 42.25 | 46.00 | 44.13 | % | 0.13 | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.09 | 3/5/2026 3:59:43 PM EST | |||
| 345.00 | 46.85 | 50.30 | 48.58 | % | 0.14 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.08 | 3/5/2026 3:59:43 PM EST | |||
| 350.00 | 51.30 | 55.05 | 53.18 | 51.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.39 | -0.89 | 0.01 | -0.07 | 3/5/2026 | 3/5/2026 3:59:43 PM EST |
| 355.00 | 55.90 | 59.85 | 57.88 | % | 0.16 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.06 | 3/5/2026 3:59:43 PM EST | |||
| 360.00 | 60.75 | 64.70 | 62.73 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 3/5/2026 3:59:43 PM EST | |||
| 365.00 | 65.65 | 69.60 | 67.63 | % | 0.19 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 3/5/2026 3:59:43 PM EST | |||
| 370.00 | 70.55 | 74.50 | 72.53 | % | 0.20 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 3/5/2026 3:59:43 PM EST | |||
| 375.00 | 75.55 | 79.45 | 77.50 | % | 0.21 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 3/5/2026 3:59:43 PM EST | |||
| 380.00 | 80.60 | 84.40 | 82.50 | % | 0.22 | 0 | 0 | EST | |||||||
| 385.00 | 85.90 | 89.45 | 87.68 | % | 0.23 | 0 | 0 | EST | |||||||
| 390.00 | 90.70 | 94.45 | 92.58 | % | 0.24 | 0 | 0 | EST | |||||||
| 395.00 | 95.55 | 99.45 | 97.50 | % | 0.25 | 0 | 0 | EST | |||||||
| 400.00 | 100.65 | 104.45 | 102.55 | % | 0.26 | 0 | 0 | EST | |||||||
| 405.00 | 105.70 | 109.45 | 107.58 | % | 0.27 | 0 | 0 | EST | |||||||
| 410.00 | 110.70 | 114.45 | 112.58 | % | 0.27 | 0 | 0 | EST | |||||||
| 415.00 | 115.70 | 119.45 | 117.58 | % | 0.28 | 0 | 0 | EST | |||||||
| 420.00 | 120.85 | 124.45 | 122.65 | % | 0.29 | 0 | 0 | EST | |||||||
| 425.00 | 125.85 | 129.45 | 127.65 | % | 0.30 | 0 | 0 | EST | |||||||
| 430.00 | 130.85 | 134.45 | 132.65 | % | 0.31 | 0 | 0 | EST | |||||||
| 435.00 | 135.65 | 139.45 | 137.55 | % | 0.32 | 0 | 0 | EST | |||||||
| 440.00 | 140.65 | 144.45 | 142.55 | % | 0.32 | 0 | 0 | EST | |||||||
| 445.00 | 145.70 | 149.45 | 147.58 | % | 0.33 | 0 | 0 | EST | |||||||
| 450.00 | 150.65 | 154.45 | 152.55 | % | 0.34 | 0 | 0 | EST |