Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $316.14 as of 4/10/2026 6:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 144.60 | 147.70 | 146.15 | % | 0.86 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 175.00 | 139.60 | 142.75 | 141.18 | % | 0.81 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 180.00 | 134.65 | 137.80 | 136.23 | % | 0.76 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 185.00 | 129.90 | 132.95 | 131.43 | % | 0.71 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 190.00 | 124.70 | 128.30 | 126.50 | % | 0.67 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 195.00 | 119.75 | 123.30 | 121.53 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 200.00 | 115.00 | 118.05 | 116.53 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 205.00 | 109.90 | 113.75 | 111.83 | % | 0.55 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 210.00 | 104.85 | 108.90 | 106.88 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 4/10/2026 3:59:37 PM EST | |||
| 215.00 | 100.00 | 103.95 | 101.98 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 220.00 | 95.00 | 99.05 | 97.03 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 225.00 | 90.30 | 94.10 | 92.20 | % | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 230.00 | 85.50 | 89.20 | 87.35 | % | 0.38 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 4/10/2026 3:59:37 PM EST | |||
| 235.00 | 80.60 | 84.20 | 82.40 | % | 0.35 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 4/10/2026 3:59:37 PM EST | |||
| 240.00 | 75.75 | 79.35 | 77.55 | % | 0.32 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 4/10/2026 3:59:37 PM EST | |||
| 245.00 | 70.90 | 74.45 | 72.68 | % | 0.30 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.06 | 4/10/2026 3:59:37 PM EST | |||
| 250.00 | 66.05 | 69.30 | 67.68 | % | 0.27 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.07 | 4/10/2026 3:59:37 PM EST | |||
| 255.00 | 61.50 | 64.75 | 63.13 | % | 0.25 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.07 | 4/10/2026 3:59:37 PM EST | |||
| 260.00 | 56.90 | 59.75 | 58.33 | 58.20 | % | 0.22 | 1 | 0 | 0.33 | 0.93 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 265.00 | 52.35 | 55.35 | 53.85 | % | 0.20 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.12 | 4/10/2026 3:59:37 PM EST | |||
| 270.00 | 48.30 | 51.40 | 49.85 | 50.45 | % | 0.18 | 1 | 0 | 0.34 | 0.89 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 275.00 | 43.45 | 47.10 | 45.28 | 46.35 | % | 0.16 | 3 | 0 | 0.33 | 0.87 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 280.00 | 39.30 | 42.75 | 41.03 | 42.74 | % | 0.15 | 2 | 0 | 0.34 | 0.84 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 285.00 | 35.25 | 37.80 | 36.53 | 36.77 | % | 0.13 | 13 | 0 | 0.33 | 0.81 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 290.00 | 31.45 | 34.90 | 33.18 | 34.22 | +3.95 | +13.05% | 0.11 | 2 | 9 | 0.35 | 0.78 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 295.00 | 28.45 | 31.00 | 29.73 | 29.48 | +3.11 | +11.80% | 0.10 | 4 | 1 | 0.35 | 0.74 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 300.00 | 24.20 | 26.45 | 25.33 | 27.13 | +0.03 | +0.12% | 0.08 | 33 | 11 | 0.33 | 0.70 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 305.00 | 22.10 | 23.95 | 23.03 | 22.10 | +2.25 | +11.34% | 0.08 | 33 | 1 | 0.35 | 0.65 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 310.00 | 18.30 | 20.55 | 19.43 | 19.62 | +0.59 | +3.10% | 0.06 | 3 | 4 | 0.34 | 0.60 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 315.00 | 15.35 | 17.40 | 16.38 | 17.77 | +0.12 | +0.68% | 0.05 | 100 | 308 | 0.33 | 0.55 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 320.00 | 13.15 | 15.20 | 14.18 | 14.45 | -0.79 | -5.19% | 0.04 | 120 | 102 | 0.33 | 0.50 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 325.00 | 10.70 | 12.35 | 11.53 | 11.70 | -1.16 | -9.02% | 0.04 | 1 | 1 | 0.32 | 0.44 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 330.00 | 8.55 | 10.30 | 9.43 | 9.75 | % | 0.03 | 6 | 0 | 0.32 | 0.39 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 335.00 | 7.35 | 8.55 | 7.95 | % | 0.02 | 0 | 0 | 0.32 | 0.34 | 0.01 | -0.15 | 4/10/2026 3:59:37 PM EST | |||
| 340.00 | 5.50 | 7.30 | 6.40 | 6.97 | -0.29 | -4.00% | 0.02 | 1 | 1 | 0.32 | 0.29 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 345.00 | 5.00 | 5.90 | 5.45 | 5.55 | -0.22 | -3.82% | 0.02 | 2 | 1 | 0.33 | 0.25 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 350.00 | 3.80 | 4.80 | 4.30 | 5.90 | +1.40 | +31.12% | 0.01 | 2 | 6 | 0.32 | 0.21 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 355.00 | 2.99 | 4.05 | 3.52 | 3.40 | % | 0.01 | 1 | 0 | 0.32 | 0.18 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 360.00 | 2.02 | 3.35 | 2.69 | 2.79 | % | 0.01 | 10 | 0 | 0.32 | 0.15 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 365.00 | 1.79 | 2.37 | 2.08 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.12 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 3:59:37 PM EST |
| 370.00 | 1.30 | 2.25 | 1.78 | 1.92 | -0.08 | -4.00% | 0.00 | 16 | 1 | 0.32 | 0.10 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 375.00 | 0.84 | 1.67 | 1.26 | 1.78 | -0.04 | -2.20% | 0.00 | 2 | 10 | 0.32 | 0.08 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 380.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.05 | 4/10/2026 3:59:37 PM EST | |||
| 385.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.05 | 4/10/2026 3:59:37 PM EST | |||
| 390.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 4/10/2026 3:59:37 PM EST | |||
| 395.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 400.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 405.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 4/10/2026 3:59:37 PM EST | |||
| 410.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 4/10/2026 3:59:37 PM EST | |||
| 415.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 420.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 425.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:37 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/10/2026 3:59:37 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 220.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 225.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 230.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 4/10/2026 3:59:37 PM EST | |||
| 235.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 4/10/2026 3:59:37 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.05 | 4/10/2026 3:59:37 PM EST | |||
| 245.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.06 | 4/10/2026 3:59:37 PM EST | |||
| 250.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.07 | 4/10/2026 3:59:37 PM EST | |||
| 255.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.07 | 4/10/2026 3:59:37 PM EST | |||
| 260.00 | 0.00 | 2.01 | 1.01 | 1.15 | % | 0.00 | 6 | 0 | 0.42 | -0.07 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 265.00 | 0.47 | 2.90 | 1.69 | 0.64 | -2.26 | -77.94% | 0.01 | 7 | 101 | 0.36 | -0.09 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 270.00 | 1.96 | 3.55 | 2.76 | 2.52 | -0.30 | -10.64% | 0.01 | 1 | 2 | 0.40 | -0.11 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 275.00 | 2.77 | 3.60 | 3.19 | 2.38 | -1.12 | -32.00% | 0.01 | 1 | 5 | 0.38 | -0.13 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 280.00 | 3.25 | 4.65 | 3.95 | 3.90 | -0.59 | -13.14% | 0.01 | 11 | 23 | 0.38 | -0.16 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 285.00 | 4.20 | 5.40 | 4.80 | 4.87 | -0.18 | -3.57% | 0.02 | 4 | 0 | 0.37 | -0.19 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 290.00 | 5.20 | 6.15 | 5.68 | 6.08 | -0.07 | -1.14% | 0.02 | 17 | 22 | 0.36 | -0.22 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 295.00 | 6.25 | 7.85 | 7.05 | 7.25 | -1.20 | -14.21% | 0.02 | 3 | 1 | 0.36 | -0.26 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 300.00 | 7.75 | 9.45 | 8.60 | 8.40 | -0.40 | -4.55% | 0.03 | 6 | 3 | 0.35 | -0.30 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:37 PM EST |
| 305.00 | 9.65 | 10.90 | 10.28 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.01 | -0.18 | 4/10/2026 3:59:37 PM EST | |||
| 310.00 | 11.25 | 13.05 | 12.15 | 12.43 | % | 0.04 | 9 | 0 | 0.34 | -0.40 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 315.00 | 13.45 | 14.85 | 14.15 | 14.53 | % | 0.04 | 1 | 0 | 0.33 | -0.45 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:37 PM EST | |
| 320.00 | 16.15 | 18.60 | 17.38 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.01 | -0.17 | 4/10/2026 3:59:37 PM EST | |||
| 325.00 | 18.80 | 21.55 | 20.18 | 19.68 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.34 | -0.56 | 0.01 | -0.16 | 4/9/2026 | 4/10/2026 3:59:37 PM EST |
| 330.00 | 21.50 | 24.70 | 23.10 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.01 | -0.16 | 4/10/2026 3:59:37 PM EST | |||
| 335.00 | 24.75 | 27.10 | 25.93 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.01 | -0.15 | 4/10/2026 3:59:37 PM EST | |||
| 340.00 | 28.40 | 31.40 | 29.90 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.14 | 4/10/2026 3:59:37 PM EST | |||
| 345.00 | 32.20 | 35.20 | 33.70 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.13 | 4/10/2026 3:59:37 PM EST | |||
| 350.00 | 36.20 | 38.95 | 37.58 | % | 0.11 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.11 | 4/10/2026 3:59:37 PM EST | |||
| 355.00 | 39.90 | 43.30 | 41.60 | % | 0.12 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.10 | 4/10/2026 3:59:37 PM EST | |||
| 360.00 | 44.20 | 47.65 | 45.93 | % | 0.13 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.09 | 4/10/2026 3:59:37 PM EST | |||
| 365.00 | 48.65 | 51.90 | 50.28 | % | 0.14 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.08 | 4/10/2026 3:59:37 PM EST | |||
| 370.00 | 53.25 | 56.65 | 54.95 | % | 0.15 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.07 | 4/10/2026 3:59:37 PM EST | |||
| 375.00 | 57.95 | 61.50 | 59.73 | % | 0.16 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 4/10/2026 3:59:37 PM EST | |||
| 380.00 | 62.70 | 66.35 | 64.53 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 4/10/2026 3:59:37 PM EST | |||
| 385.00 | 67.50 | 71.50 | 69.50 | % | 0.18 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.05 | 4/10/2026 3:59:37 PM EST | |||
| 390.00 | 72.45 | 76.40 | 74.43 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 4/10/2026 3:59:37 PM EST | |||
| 395.00 | 77.35 | 81.40 | 79.38 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 400.00 | 82.20 | 86.35 | 84.28 | % | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 4/10/2026 3:59:37 PM EST | |||
| 405.00 | 87.30 | 91.35 | 89.33 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:37 PM EST | |||
| 410.00 | 92.20 | 96.35 | 94.28 | % | 0.23 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:37 PM EST | |||
| 415.00 | 97.30 | 101.15 | 99.23 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 420.00 | 102.20 | 106.35 | 104.28 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST | |||
| 425.00 | 107.20 | 111.35 | 109.28 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:37 PM EST |