Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $305.20 as of 3/12/2026 5:55:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 65.05 | 68.70 | 66.88 | % | 0.28 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.10 | 3/12/2026 3:59:48 PM EST | |||
| 245.00 | 60.60 | 63.75 | 62.18 | % | 0.25 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.11 | 3/12/2026 3:59:48 PM EST | |||
| 250.00 | 56.10 | 59.25 | 57.68 | % | 0.23 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.12 | 3/12/2026 3:59:48 PM EST | |||
| 255.00 | 51.25 | 54.80 | 53.03 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.13 | 3/12/2026 3:59:48 PM EST | |||
| 260.00 | 47.25 | 50.85 | 49.05 | % | 0.19 | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.14 | 3/12/2026 3:59:48 PM EST | |||
| 265.00 | 42.85 | 46.40 | 44.63 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.15 | 3/12/2026 3:59:48 PM EST | |||
| 270.00 | 38.55 | 41.95 | 40.25 | % | 0.15 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.16 | 3/12/2026 3:59:48 PM EST | |||
| 275.00 | 34.65 | 38.00 | 36.33 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.16 | 3/12/2026 3:59:48 PM EST | |||
| 280.00 | 30.70 | 34.10 | 32.40 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.01 | -0.17 | 3/12/2026 3:59:48 PM EST | |||
| 285.00 | 27.05 | 30.80 | 28.93 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 290.00 | 23.55 | 26.75 | 25.15 | % | 0.09 | 0 | 0 | 0.38 | 0.67 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 295.00 | 20.35 | 24.10 | 22.23 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 300.00 | 17.75 | 20.85 | 19.30 | 19.11 | % | 0.06 | 1 | 0 | 0.37 | 0.58 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 305.00 | 14.60 | 18.35 | 16.48 | 17.55 | % | 0.05 | 2 | 0 | 0.37 | 0.53 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 310.00 | 12.10 | 15.40 | 13.75 | % | 0.04 | 0 | 0 | 0.36 | 0.48 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 315.00 | 9.90 | 13.70 | 11.80 | 10.80 | % | 0.04 | 3 | 0 | 0.36 | 0.43 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 320.00 | 7.80 | 11.10 | 9.45 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.01 | -0.16 | 3/12/2026 3:59:48 PM EST | |||
| 325.00 | 6.05 | 9.40 | 7.73 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.01 | -0.15 | 3/12/2026 3:59:48 PM EST | |||
| 330.00 | 4.55 | 7.80 | 6.18 | 6.46 | % | 0.02 | 1 | 0 | 0.33 | 0.28 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 335.00 | 3.40 | 6.55 | 4.98 | % | 0.01 | 0 | 0 | 0.33 | 0.24 | 0.01 | -0.12 | 3/12/2026 3:59:48 PM EST | |||
| 340.00 | 2.50 | 5.40 | 3.95 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.01 | -0.11 | 3/12/2026 3:59:48 PM EST | |||
| 345.00 | 1.57 | 4.40 | 2.99 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.01 | -0.09 | 3/12/2026 3:59:48 PM EST | |||
| 350.00 | 2.00 | 3.80 | 2.90 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.08 | 3/12/2026 3:59:48 PM EST | |||
| 355.00 | 0.54 | 3.05 | 1.80 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.07 | 3/12/2026 3:59:48 PM EST | |||
| 360.00 | 0.04 | 3.70 | 1.87 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.06 | 3/12/2026 3:59:48 PM EST | |||
| 365.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.05 | 3/12/2026 3:59:48 PM EST | |||
| 370.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.04 | 3/12/2026 3:59:48 PM EST | |||
| 375.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 3/12/2026 3:59:48 PM EST | |||
| 380.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.03 | 3/12/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 1.00 | 2.40 | 1.70 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.10 | 3/12/2026 3:59:48 PM EST | |||
| 245.00 | 0.32 | 4.50 | 2.41 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.11 | 3/12/2026 3:59:48 PM EST | |||
| 250.00 | 1.08 | 2.81 | 1.95 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.00 | -0.12 | 3/12/2026 3:59:48 PM EST | |||
| 255.00 | 1.26 | 5.30 | 3.28 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.00 | -0.13 | 3/12/2026 3:59:48 PM EST | |||
| 260.00 | 2.29 | 4.95 | 3.62 | 3.90 | % | 0.01 | 1 | 0 | 0.43 | -0.13 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 265.00 | 2.85 | 5.55 | 4.20 | 4.33 | % | 0.02 | 3 | 0 | 0.41 | -0.16 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 270.00 | 3.55 | 6.10 | 4.83 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.16 | 3/12/2026 3:59:48 PM EST | |||
| 275.00 | 4.60 | 7.00 | 5.80 | 6.53 | % | 0.02 | 5 | 0 | 0.39 | -0.22 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 280.00 | 5.75 | 8.60 | 7.18 | % | 0.03 | 0 | 0 | 0.39 | -0.25 | 0.01 | -0.17 | 3/12/2026 3:59:48 PM EST | |||
| 285.00 | 7.10 | 9.20 | 8.15 | 9.00 | % | 0.03 | 8 | 0 | 0.38 | -0.29 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 290.00 | 8.60 | 12.05 | 10.33 | 10.25 | % | 0.04 | 1 | 0 | 0.38 | -0.33 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 295.00 | 10.30 | 13.55 | 11.93 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 300.00 | 12.35 | 15.50 | 13.93 | % | 0.05 | 0 | 0 | 0.37 | -0.42 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 305.00 | 14.65 | 17.95 | 16.30 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 310.00 | 17.15 | 20.20 | 18.68 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.01 | -0.18 | 3/12/2026 3:59:48 PM EST | |||
| 315.00 | 19.80 | 23.00 | 21.40 | 21.27 | % | 0.07 | 4 | 0 | 0.35 | -0.57 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 3:59:48 PM EST | |
| 320.00 | 22.75 | 25.75 | 24.25 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.16 | 3/12/2026 3:59:48 PM EST | |||
| 325.00 | 26.05 | 28.95 | 27.50 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.15 | 3/12/2026 3:59:48 PM EST | |||
| 330.00 | 29.65 | 32.35 | 31.00 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.01 | -0.14 | 3/12/2026 3:59:48 PM EST | |||
| 335.00 | 33.40 | 36.20 | 34.80 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.12 | 3/12/2026 3:59:48 PM EST | |||
| 340.00 | 37.35 | 40.15 | 38.75 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.11 | 3/12/2026 3:59:48 PM EST | |||
| 345.00 | 41.55 | 44.50 | 43.03 | % | 0.12 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.09 | 3/12/2026 3:59:48 PM EST | |||
| 350.00 | 45.90 | 49.00 | 47.45 | % | 0.14 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.08 | 3/12/2026 3:59:48 PM EST | |||
| 355.00 | 50.45 | 53.55 | 52.00 | % | 0.15 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.07 | 3/12/2026 3:59:48 PM EST | |||
| 360.00 | 55.10 | 58.55 | 56.83 | % | 0.16 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 3/12/2026 3:59:48 PM EST | |||
| 365.00 | 59.85 | 63.55 | 61.70 | % | 0.17 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.05 | 3/12/2026 3:59:48 PM EST | |||
| 370.00 | 64.75 | 68.30 | 66.53 | % | 0.18 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 3/12/2026 3:59:48 PM EST | |||
| 375.00 | 69.75 | 73.40 | 71.58 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 3/12/2026 3:59:48 PM EST | |||
| 380.00 | 74.75 | 78.40 | 76.58 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 3/12/2026 3:59:48 PM EST |