Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $294.46 as of 4/3/2026 1:20:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 69.90 | 73.45 | 71.68 | % | 0.32 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 230.00 | 65.10 | 68.80 | 66.95 | % | 0.29 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 235.00 | 60.40 | 64.10 | 62.25 | % | 0.26 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 240.00 | 55.70 | 59.65 | 57.68 | % | 0.24 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.09 | 4/2/2026 3:59:49 PM EST | |||
| 245.00 | 51.15 | 55.00 | 53.08 | % | 0.22 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.10 | 4/2/2026 3:59:49 PM EST | |||
| 250.00 | 46.65 | 50.45 | 48.55 | % | 0.19 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.11 | 4/2/2026 3:59:49 PM EST | |||
| 255.00 | 42.25 | 45.95 | 44.10 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.12 | 4/2/2026 3:59:49 PM EST | |||
| 260.00 | 38.30 | 41.60 | 39.95 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.13 | 4/2/2026 3:59:49 PM EST | |||
| 265.00 | 34.20 | 37.35 | 35.78 | % | 0.14 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.14 | 4/2/2026 3:59:49 PM EST | |||
| 270.00 | 30.00 | 33.70 | 31.85 | 28.80 | % | 0.12 | 2 | 0 | 0.38 | 0.76 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 275.00 | 26.90 | 29.20 | 28.05 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.16 | 4/2/2026 3:59:49 PM EST | |||
| 280.00 | 23.75 | 26.35 | 25.05 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.01 | -0.16 | 4/2/2026 3:59:49 PM EST | |||
| 285.00 | 20.50 | 22.55 | 21.53 | 21.94 | % | 0.08 | 22 | 0 | 0.37 | 0.63 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 290.00 | 17.25 | 19.80 | 18.53 | 18.93 | % | 0.06 | 26 | 0 | 0.36 | 0.58 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 295.00 | 14.60 | 16.65 | 15.63 | 16.03 | % | 0.05 | 8 | 0 | 0.36 | 0.53 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 300.00 | 12.15 | 13.85 | 13.00 | 13.22 | % | 0.04 | 7 | 0 | 0.35 | 0.48 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 305.00 | 9.95 | 11.50 | 10.73 | 10.74 | % | 0.04 | 11 | 0 | 0.34 | 0.42 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 310.00 | 8.40 | 9.80 | 9.10 | 8.40 | % | 0.03 | 1 | 0 | 0.34 | 0.37 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 315.00 | 6.35 | 8.35 | 7.35 | 7.32 | % | 0.02 | 4 | 0 | 0.34 | 0.32 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 320.00 | 5.00 | 6.25 | 5.63 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.01 | -0.13 | 4/2/2026 3:59:49 PM EST | |||
| 325.00 | 4.30 | 5.30 | 4.80 | 4.25 | % | 0.01 | 8 | 0 | 0.34 | 0.23 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 330.00 | 3.45 | 4.30 | 3.88 | 3.45 | % | 0.01 | 41 | 0 | 0.34 | 0.20 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 335.00 | 2.09 | 3.25 | 2.67 | 2.08 | % | 0.01 | 3 | 0 | 0.32 | 0.16 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 340.00 | 1.57 | 2.83 | 2.20 | 2.29 | % | 0.01 | 2 | 0 | 0.32 | 0.13 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 345.00 | 1.26 | 1.97 | 1.62 | % | 0.00 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 350.00 | 0.01 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.00 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 355.00 | 0.01 | 3.00 | 1.51 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 360.00 | 0.01 | 2.84 | 1.43 | 0.80 | % | 0.00 | 1 | 0 | 0.31 | 0.06 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 365.00 | 0.01 | 2.70 | 1.36 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 4/2/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.67 | 1.90 | 1.29 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 230.00 | 1.36 | 2.85 | 2.11 | 1.66 | % | 0.01 | 1 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 235.00 | 1.71 | 2.98 | 2.35 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 240.00 | 1.60 | 3.10 | 2.35 | 2.53 | % | 0.01 | 20 | 0 | 0.45 | -0.08 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 245.00 | 2.12 | 3.60 | 2.86 | 2.76 | % | 0.01 | 5 | 0 | 0.45 | -0.10 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 250.00 | 2.61 | 3.80 | 3.21 | 3.42 | % | 0.01 | 28 | 0 | 0.43 | -0.12 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 255.00 | 3.35 | 4.30 | 3.83 | % | 0.02 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.12 | 4/2/2026 3:59:49 PM EST | |||
| 260.00 | 4.10 | 5.00 | 4.55 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.13 | 4/2/2026 3:59:49 PM EST | |||
| 265.00 | 4.95 | 5.75 | 5.35 | 6.46 | % | 0.02 | 38 | 0 | 0.39 | -0.21 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 270.00 | 5.90 | 7.00 | 6.45 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.01 | -0.15 | 4/2/2026 3:59:49 PM EST | |||
| 275.00 | 7.25 | 8.40 | 7.83 | 7.96 | % | 0.03 | 1 | 0 | 0.38 | -0.28 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 280.00 | 8.55 | 10.35 | 9.45 | 9.59 | % | 0.03 | 3 | 0 | 0.38 | -0.32 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 285.00 | 10.15 | 12.20 | 11.18 | 11.40 | % | 0.04 | 3 | 0 | 0.37 | -0.37 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 290.00 | 12.10 | 13.70 | 12.90 | 13.42 | % | 0.04 | 24 | 0 | 0.36 | -0.42 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 295.00 | 14.50 | 15.85 | 15.18 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.01 | -0.16 | 4/2/2026 3:59:49 PM EST | |||
| 300.00 | 16.80 | 18.95 | 17.88 | 18.02 | % | 0.06 | 80 | 0 | 0.35 | -0.52 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 305.00 | 19.65 | 21.85 | 20.75 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.15 | 4/2/2026 3:59:49 PM EST | |||
| 310.00 | 22.40 | 24.80 | 23.60 | % | 0.08 | 0 | 0 | 0.34 | -0.63 | 0.01 | -0.15 | 4/2/2026 3:59:49 PM EST | |||
| 315.00 | 25.65 | 28.30 | 26.98 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.14 | 4/2/2026 3:59:49 PM EST | |||
| 320.00 | 28.85 | 32.50 | 30.68 | % | 0.10 | 0 | 0 | 0.33 | -0.72 | 0.01 | -0.13 | 4/2/2026 3:59:49 PM EST | |||
| 325.00 | 32.30 | 36.30 | 34.30 | % | 0.11 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.11 | 4/2/2026 3:59:49 PM EST | |||
| 330.00 | 36.60 | 40.40 | 38.50 | % | 0.12 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.10 | 4/2/2026 3:59:49 PM EST | |||
| 335.00 | 40.70 | 44.75 | 42.73 | % | 0.13 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.09 | 4/2/2026 3:59:49 PM EST | |||
| 340.00 | 45.15 | 49.00 | 47.08 | % | 0.14 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 345.00 | 49.70 | 53.80 | 51.75 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 350.00 | 54.55 | 58.45 | 56.50 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 355.00 | 59.30 | 63.10 | 61.20 | % | 0.17 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 360.00 | 64.15 | 68.00 | 66.08 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 365.00 | 69.15 | 73.00 | 71.08 | % | 0.19 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 4/2/2026 3:59:49 PM EST |