Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $295.77 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 66.35 | 70.40 | 68.38 | % | 0.30 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 235.00 | 61.70 | 65.90 | 63.80 | % | 0.27 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 240.00 | 57.15 | 61.40 | 59.28 | % | 0.25 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 245.00 | 52.70 | 56.60 | 54.65 | % | 0.22 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 250.00 | 48.30 | 52.10 | 50.20 | 47.20 | % | 0.20 | 1 | 0 | 0.44 | 0.88 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 255.00 | 44.05 | 47.40 | 45.73 | 48.50 | % | 0.18 | 10 | 0 | 0.43 | 0.85 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 260.00 | 39.75 | 42.90 | 41.33 | % | 0.16 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.13 | 4/2/2026 3:59:50 PM EST | |||
| 265.00 | 35.70 | 38.90 | 37.30 | % | 0.14 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 270.00 | 31.05 | 35.30 | 33.18 | % | 0.12 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.15 | 4/2/2026 3:59:50 PM EST | |||
| 275.00 | 27.95 | 30.90 | 29.43 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.16 | 4/2/2026 3:59:50 PM EST | |||
| 280.00 | 24.00 | 27.45 | 25.73 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.01 | -0.17 | 4/2/2026 3:59:50 PM EST | |||
| 285.00 | 21.00 | 24.05 | 22.53 | 23.28 | % | 0.08 | 2 | 0 | 0.38 | 0.64 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 290.00 | 18.45 | 20.95 | 19.70 | % | 0.07 | 0 | 0 | 0.37 | 0.60 | 0.01 | -0.17 | 4/2/2026 3:59:50 PM EST | |||
| 295.00 | 15.60 | 18.30 | 16.95 | 17.66 | % | 0.06 | 8 | 0 | 0.36 | 0.55 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 300.00 | 13.45 | 15.55 | 14.50 | 14.40 | % | 0.05 | 34 | 0 | 0.36 | 0.50 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 305.00 | 9.70 | 12.90 | 11.30 | 11.54 | % | 0.04 | 1 | 0 | 0.35 | 0.45 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 310.00 | 10.00 | 12.00 | 11.00 | 10.00 | % | 0.04 | 14 | 0 | 0.36 | 0.40 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 315.00 | 6.55 | 9.40 | 7.98 | 8.25 | % | 0.03 | 1 | 0 | 0.33 | 0.35 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 320.00 | 4.45 | 8.55 | 6.50 | 6.51 | % | 0.02 | 3 | 0 | 0.34 | 0.30 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 325.00 | 3.15 | 6.95 | 5.05 | 5.29 | % | 0.02 | 3 | 0 | 0.34 | 0.25 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 330.00 | 2.05 | 5.20 | 3.63 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.01 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 335.00 | 2.60 | 3.75 | 3.18 | 3.42 | % | 0.01 | 4 | 0 | 0.32 | 0.17 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 340.00 | 1.98 | 3.35 | 2.67 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 345.00 | 1.33 | 2.55 | 1.94 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 350.00 | 0.95 | 2.31 | 1.63 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.00 | -0.06 | 4/2/2026 3:59:50 PM EST | |||
| 355.00 | 0.01 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 360.00 | 0.01 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 365.00 | 0.01 | 2.78 | 1.40 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 370.00 | 0.01 | 2.64 | 1.33 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:50 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 | 0.03 | 2.77 | 1.40 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 235.00 | 0.23 | 3.50 | 1.87 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 240.00 | 1.49 | 2.85 | 2.17 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 245.00 | 2.37 | 3.30 | 2.84 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 250.00 | 2.49 | 3.90 | 3.20 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.00 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 255.00 | 2.09 | 5.80 | 3.95 | % | 0.02 | 0 | 0 | 0.42 | -0.15 | 0.00 | -0.12 | 4/2/2026 3:59:50 PM EST | |||
| 260.00 | 3.20 | 5.00 | 4.10 | 4.75 | % | 0.02 | 1 | 0 | 0.41 | -0.17 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 265.00 | 5.00 | 5.90 | 5.45 | 5.39 | % | 0.02 | 3 | 0 | 0.41 | -0.20 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 270.00 | 5.75 | 7.25 | 6.50 | 6.30 | % | 0.02 | 1 | 0 | 0.40 | -0.24 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 275.00 | 6.05 | 8.45 | 7.25 | 7.70 | % | 0.03 | 1 | 0 | 0.39 | -0.27 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 280.00 | 7.15 | 10.20 | 8.68 | 10.20 | % | 0.03 | 1 | 0 | 0.39 | -0.32 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 285.00 | 9.00 | 12.00 | 10.50 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.01 | -0.17 | 4/2/2026 3:59:50 PM EST | |||
| 290.00 | 11.55 | 13.50 | 12.53 | 12.77 | % | 0.04 | 20 | 0 | 0.37 | -0.40 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 295.00 | 14.00 | 16.00 | 15.00 | 15.07 | % | 0.05 | 2 | 0 | 0.37 | -0.45 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 300.00 | 15.20 | 19.45 | 17.33 | 17.30 | % | 0.06 | 2 | 0 | 0.36 | -0.50 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 305.00 | 17.90 | 21.55 | 19.73 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.01 | -0.17 | 4/2/2026 3:59:50 PM EST | |||
| 310.00 | 21.10 | 25.35 | 23.23 | 22.93 | % | 0.07 | 2 | 0 | 0.35 | -0.60 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 315.00 | 23.90 | 28.15 | 26.03 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.15 | 4/2/2026 3:59:50 PM EST | |||
| 320.00 | 27.25 | 31.40 | 29.33 | % | 0.09 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 325.00 | 31.25 | 35.50 | 33.38 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.12 | 4/2/2026 3:59:50 PM EST | |||
| 330.00 | 35.40 | 39.15 | 37.28 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 335.00 | 39.50 | 43.35 | 41.43 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 340.00 | 43.55 | 47.70 | 45.63 | % | 0.13 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 345.00 | 48.40 | 52.40 | 50.40 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 350.00 | 52.75 | 57.15 | 54.95 | % | 0.16 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.06 | 4/2/2026 3:59:50 PM EST | |||
| 355.00 | 57.50 | 62.00 | 59.75 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 360.00 | 62.40 | 67.00 | 64.70 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 365.00 | 67.45 | 72.00 | 69.73 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 370.00 | 72.35 | 77.00 | 74.68 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST |