Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $281.87 as of 3/27/2026 4:13:55 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 | 42.90 | 46.85 | 44.88 | 52.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 235.00 | 38.10 | 41.55 | 39.83 | 47.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 240.00 | 33.05 | 36.45 | 34.75 | 40.81 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.68 | 0.98 | 0.00 | -0.08 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 245.00 | 28.15 | 31.90 | 30.03 | 35.92 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.61 | 0.97 | 0.00 | -0.10 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 23.40 | 27.30 | 25.35 | 31.63 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.61 | 0.93 | 0.01 | -0.16 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 255.00 | 20.30 | 22.30 | 21.30 | 26.78 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.50 | 0.89 | 0.01 | -0.20 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 257.50 | 16.45 | 20.20 | 18.33 | 33.87 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.22 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 14.70 | 17.55 | 16.13 | 22.16 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | 0.84 | 0.02 | -0.24 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 262.50 | 12.85 | 15.65 | 14.25 | % | 0.05 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.26 | 3/27/2026 3:59:56 PM EST | |||
| 265.00 | 10.85 | 13.50 | 12.18 | 11.85 | % | 0.05 | 12 | 0 | 0.32 | 0.76 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 267.50 | 9.05 | 11.70 | 10.38 | 13.70 | % | 0.04 | 1 | 0 | 0.34 | 0.71 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 270.00 | 8.25 | 9.75 | 9.00 | 8.57 | -4.48 | -34.33% | 0.03 | 6 | 17 | 0.32 | 0.65 | 0.03 | -0.30 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 272.50 | 6.50 | 8.00 | 7.25 | 7.00 | % | 0.03 | 1 | 0 | 0.31 | 0.58 | 0.03 | -0.31 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 275.00 | 4.50 | 6.60 | 5.55 | 5.50 | -9.00 | -62.07% | 0.02 | 17 | 31 | 0.31 | 0.51 | 0.03 | -0.30 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 277.50 | 3.80 | 4.80 | 4.30 | 4.50 | -4.02 | -47.19% | 0.02 | 49 | 7 | 0.30 | 0.44 | 0.03 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 3.00 | 3.70 | 3.35 | 3.75 | -3.20 | -46.05% | 0.01 | 168 | 72 | 0.30 | 0.37 | 0.03 | -0.27 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 282.50 | 2.02 | 2.86 | 2.44 | 2.51 | -2.64 | -51.27% | 0.01 | 39 | 12 | 0.29 | 0.30 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 1.55 | 2.15 | 1.85 | 2.01 | -2.39 | -54.32% | 0.01 | 87 | 89 | 0.29 | 0.24 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 287.50 | 1.03 | 1.49 | 1.26 | 1.20 | -2.10 | -63.64% | 0.00 | 233 | 20 | 0.29 | 0.18 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 0.57 | 0.89 | 0.73 | 0.79 | -1.56 | -66.39% | 0.00 | 51 | 135 | 0.28 | 0.13 | 0.02 | -0.14 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 0.66 | 0.33 | 0.70 | -1.05 | -60.00% | 0.00 | 106 | 78 | 0.21 | 0.08 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 0.14 | 0.40 | 0.27 | 0.40 | -1.00 | -71.43% | 0.00 | 67 | 104 | 0.26 | 0.06 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 297.50 | 0.03 | 0.63 | 0.33 | 0.32 | -0.66 | -67.35% | 0.00 | 5 | 44 | 0.27 | 0.04 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 0.02 | 0.17 | 0.10 | 0.14 | -0.41 | -74.55% | 0.00 | 113 | 1,076 | 0.28 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 0.43 | 0.22 | 0.18 | -0.25 | -58.14% | 0.00 | 4 | 54 | 0.37 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 0.05 | 0.28 | 0.17 | 0.09 | -0.21 | -70.00% | 0.00 | 23 | 108 | 0.32 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 307.50 | 0.00 | 0.62 | 0.31 | 0.09 | -0.76 | -89.42% | 0.00 | 1 | 3 | 0.45 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 124 | 542 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 312.50 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 222 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 317.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 322.50 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 0.29 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 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 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.08 | 3/27/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.97 | 0.49 | 0.34 | +0.07 | +25.93% | 0.00 | 12 | 2 | 0.52 | -0.03 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 0.44 | 0.92 | 0.68 | 0.58 | % | 0.00 | 17 | 0 | 0.41 | -0.07 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 255.00 | 0.59 | 1.21 | 0.90 | 0.89 | % | 0.00 | 25 | 0 | 0.37 | -0.11 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 257.50 | 0.81 | 1.64 | 1.23 | 1.12 | +0.20 | +21.74% | 0.00 | 5 | 1 | 0.36 | -0.13 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 1.40 | 1.70 | 1.55 | 1.50 | +0.45 | +42.86% | 0.01 | 17 | 53 | 0.37 | -0.16 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 262.50 | 1.46 | 2.40 | 1.93 | 1.94 | +1.07 | +122.99% | 0.01 | 47 | 39 | 0.36 | -0.20 | 0.02 | -0.26 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 265.00 | 2.15 | 2.70 | 2.43 | 2.37 | +0.94 | +65.74% | 0.01 | 24 | 20 | 0.35 | -0.24 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 267.50 | 2.61 | 3.65 | 3.13 | 3.05 | +1.14 | +59.69% | 0.01 | 30 | 9 | 0.34 | -0.29 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 3.45 | 4.15 | 3.80 | 4.00 | +1.60 | +66.67% | 0.01 | 206 | 57 | 0.33 | -0.35 | 0.03 | -0.30 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 272.50 | 4.50 | 5.40 | 4.95 | 4.75 | +1.52 | +47.06% | 0.02 | 26 | 32 | 0.33 | -0.42 | 0.03 | -0.31 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 275.00 | 5.40 | 6.70 | 6.05 | 6.00 | +2.25 | +60.00% | 0.02 | 116 | 440 | 0.32 | -0.49 | 0.03 | -0.30 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 277.50 | 6.50 | 7.65 | 7.08 | 7.10 | +2.88 | +68.25% | 0.03 | 41 | 34 | 0.32 | -0.56 | 0.03 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 8.05 | 9.80 | 8.93 | 9.08 | +3.53 | +63.61% | 0.03 | 24 | 175 | 0.32 | -0.63 | 0.03 | -0.27 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 282.50 | 9.50 | 11.70 | 10.60 | 10.35 | +3.68 | +55.18% | 0.04 | 16 | 10 | 0.33 | -0.70 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 10.80 | 13.40 | 12.10 | 12.40 | +4.33 | +53.66% | 0.04 | 10 | 64 | 0.28 | -0.76 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 287.50 | 12.65 | 15.60 | 14.13 | 13.50 | +4.26 | +46.11% | 0.05 | 6 | 5 | 0.39 | -0.82 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 14.75 | 17.55 | 16.15 | 15.90 | +4.43 | +38.63% | 0.06 | 4 | 71 | 0.40 | -0.87 | 0.02 | -0.14 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 292.50 | 17.05 | 19.75 | 18.40 | 18.86 | +8.12 | +75.61% | 0.06 | 9 | 11 | 0.41 | -0.92 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 18.85 | 22.40 | 20.63 | 17.40 | +2.23 | +14.70% | 0.07 | 11 | 24 | 0.43 | -0.94 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 297.50 | 21.40 | 24.95 | 23.18 | 21.97 | +12.52 | +132.49% | 0.08 | 5 | 2 | 0.46 | -0.96 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 23.50 | 26.90 | 25.20 | 22.13 | +2.72 | +14.02% | 0.08 | 15 | 23 | 0.48 | -0.98 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 302.50 | 26.15 | 29.85 | 28.00 | 13.28 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.57 | -0.98 | 0.00 | -0.03 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 28.50 | 32.05 | 30.28 | 30.53 | +6.15 | +25.23% | 0.10 | 10 | 42 | 0.54 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 307.50 | 31.00 | 34.95 | 32.98 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 310.00 | 33.45 | 37.45 | 35.45 | 18.95 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 312.50 | 36.00 | 39.95 | 37.98 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 315.00 | 38.70 | 42.35 | 40.53 | 22.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 317.50 | 41.70 | 44.35 | 43.03 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 320.00 | 43.70 | 47.35 | 45.53 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 322.50 | 46.70 | 49.35 | 48.03 | 43.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 325.00 | 49.20 | 51.85 | 50.53 | 45.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 53.70 | 57.35 | 55.53 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 335.00 | 59.20 | 61.85 | 60.53 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 340.00 | 63.70 | 67.40 | 65.55 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 345.00 | 69.20 | 71.85 | 70.53 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 350.00 | 74.20 | 76.85 | 75.53 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 355.00 | 78.70 | 82.35 | 80.53 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 360.00 | 84.20 | 86.85 | 85.53 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 365.00 | 89.20 | 91.85 | 90.53 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 370.00 | 94.20 | 96.85 | 95.53 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 375.00 | 98.70 | 102.35 | 100.53 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST |