Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $303.55 as of 3/12/2026 8:47:54 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 | 65.40 | 69.05 | 67.23 | % | 0.28 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 245.00 | 61.15 | 64.55 | 62.85 | % | 0.26 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.09 | 3/12/2026 4:00:00 PM EST | |||
| 250.00 | 56.40 | 60.00 | 58.20 | % | 0.23 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.10 | 3/12/2026 4:00:00 PM EST | |||
| 255.00 | 51.90 | 55.45 | 53.68 | % | 0.21 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.11 | 3/12/2026 4:00:00 PM EST | |||
| 260.00 | 47.45 | 50.25 | 48.85 | % | 0.19 | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.12 | 3/12/2026 4:00:00 PM EST | |||
| 265.00 | 43.35 | 46.40 | 44.88 | % | 0.17 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.14 | 3/12/2026 4:00:00 PM EST | |||
| 270.00 | 39.25 | 42.80 | 41.03 | 40.92 | % | 0.15 | 1 | 0 | 0.43 | 0.81 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 275.00 | 35.15 | 38.65 | 36.90 | % | 0.13 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.16 | 3/12/2026 4:00:00 PM EST | |||
| 280.00 | 31.25 | 34.60 | 32.93 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.01 | -0.17 | 3/12/2026 4:00:00 PM EST | |||
| 285.00 | 27.80 | 31.10 | 29.45 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.18 | 3/12/2026 4:00:00 PM EST | |||
| 290.00 | 24.45 | 27.90 | 26.18 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 295.00 | 21.30 | 24.75 | 23.03 | 21.94 | % | 0.08 | 20 | 0 | 0.39 | 0.63 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 300.00 | 18.40 | 21.85 | 20.13 | 19.75 | % | 0.07 | 120 | 0 | 0.38 | 0.58 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 305.00 | 15.80 | 17.50 | 16.65 | 16.75 | % | 0.05 | 30 | 0 | 0.37 | 0.54 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 310.00 | 12.90 | 16.35 | 14.63 | 14.27 | % | 0.05 | 1 | 0 | 0.36 | 0.49 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 315.00 | 10.60 | 14.45 | 12.53 | 12.19 | % | 0.04 | 6 | 0 | 0.36 | 0.45 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 320.00 | 8.25 | 11.05 | 9.65 | 9.80 | % | 0.03 | 4 | 0 | 0.34 | 0.40 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 325.00 | 8.00 | 10.40 | 9.20 | 8.50 | % | 0.03 | 5 | 0 | 0.36 | 0.35 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 330.00 | 5.30 | 8.15 | 6.73 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.01 | -0.15 | 3/12/2026 4:00:00 PM EST | |||
| 335.00 | 3.55 | 6.70 | 5.13 | 5.25 | % | 0.02 | 2 | 0 | 0.33 | 0.26 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 340.00 | 2.97 | 5.60 | 4.29 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.01 | -0.12 | 3/12/2026 4:00:00 PM EST | |||
| 345.00 | 2.22 | 5.15 | 3.69 | 2.83 | % | 0.01 | 2 | 0 | 0.33 | 0.18 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 350.00 | 1.38 | 3.55 | 2.47 | 2.50 | % | 0.01 | 3 | 0 | 0.31 | 0.14 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 355.00 | 0.80 | 2.66 | 1.73 | % | 0.00 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 360.00 | 0.08 | 3.85 | 1.97 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 365.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.05 | 3/12/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.04 | 3/12/2026 4:00:00 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 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 3/12/2026 4:00:00 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 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 245.00 | 0.36 | 3.45 | 1.91 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.09 | 3/12/2026 4:00:00 PM EST | |||
| 250.00 | 0.87 | 3.60 | 2.24 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.10 | 3/12/2026 4:00:00 PM EST | |||
| 255.00 | 1.44 | 4.15 | 2.80 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.11 | 3/12/2026 4:00:00 PM EST | |||
| 260.00 | 2.09 | 5.20 | 3.65 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.00 | -0.12 | 3/12/2026 4:00:00 PM EST | |||
| 265.00 | 3.05 | 5.20 | 4.13 | 3.95 | % | 0.02 | 2 | 0 | 0.41 | -0.16 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 270.00 | 3.70 | 6.25 | 4.98 | 4.80 | % | 0.02 | 1 | 0 | 0.40 | -0.19 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 275.00 | 4.70 | 8.60 | 6.65 | 6.20 | % | 0.02 | 10 | 0 | 0.42 | -0.22 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 280.00 | 5.85 | 8.95 | 7.40 | 7.07 | % | 0.03 | 1 | 0 | 0.40 | -0.25 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 285.00 | 7.15 | 10.10 | 8.63 | 8.85 | % | 0.03 | 2 | 0 | 0.39 | -0.29 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 290.00 | 8.70 | 12.40 | 10.55 | 10.80 | % | 0.04 | 12 | 0 | 0.39 | -0.33 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 295.00 | 10.50 | 13.55 | 12.03 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.01 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 300.00 | 12.50 | 16.20 | 14.35 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.01 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 305.00 | 14.85 | 18.85 | 16.85 | % | 0.06 | 0 | 0 | 0.39 | -0.46 | 0.01 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 310.00 | 17.20 | 19.45 | 18.33 | 19.65 | % | 0.06 | 27 | 0 | 0.36 | -0.51 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 315.00 | 19.85 | 22.15 | 21.00 | % | 0.07 | 0 | 0 | 0.35 | -0.55 | 0.01 | -0.18 | 3/12/2026 4:00:00 PM EST | |||
| 320.00 | 22.70 | 25.10 | 23.90 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.01 | -0.18 | 3/12/2026 4:00:00 PM EST | |||
| 325.00 | 25.85 | 28.35 | 27.10 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.01 | -0.16 | 3/12/2026 4:00:00 PM EST | |||
| 330.00 | 29.25 | 31.80 | 30.53 | % | 0.09 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.15 | 3/12/2026 4:00:00 PM EST | |||
| 335.00 | 33.00 | 35.55 | 34.28 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.14 | 3/12/2026 4:00:00 PM EST | |||
| 340.00 | 37.05 | 40.60 | 38.83 | % | 0.11 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.12 | 3/12/2026 4:00:00 PM EST | |||
| 345.00 | 41.25 | 44.75 | 43.00 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.11 | 3/12/2026 4:00:00 PM EST | |||
| 350.00 | 45.65 | 49.15 | 47.40 | % | 0.14 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.09 | 3/12/2026 4:00:00 PM EST | |||
| 355.00 | 50.20 | 53.65 | 51.93 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.07 | 3/12/2026 4:00:00 PM EST | |||
| 360.00 | 54.85 | 57.95 | 56.40 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.06 | 3/12/2026 4:00:00 PM EST | |||
| 365.00 | 59.65 | 63.05 | 61.35 | % | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 3/12/2026 4:00:00 PM EST | |||
| 370.00 | 64.50 | 68.10 | 66.30 | % | 0.18 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 3/12/2026 4:00:00 PM EST | |||
| 375.00 | 69.45 | 73.15 | 71.30 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 380.00 | 74.45 | 78.30 | 76.38 | % | 0.20 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 3/12/2026 4:00:00 PM EST |