Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $372.19 as of 6/5/2026 4:10:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 47.05 | 51.10 | 49.08 | % | 0.15 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.14 | 6/5/2026 3:59:49 PM EST | |||
| 322.50 | 44.65 | 48.65 | 46.65 | % | 0.14 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.15 | 6/5/2026 3:59:49 PM EST | |||
| 325.00 | 42.25 | 46.20 | 44.23 | 40.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.17 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 327.50 | 39.75 | 43.70 | 41.73 | 42.34 | % | 0.13 | 38 | 0 | 0.61 | 0.95 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 330.00 | 37.40 | 41.25 | 39.33 | 32.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.94 | 0.00 | -0.21 | 6/2/2026 | 6/5/2026 3:59:49 PM EST |
| 332.50 | 34.90 | 38.85 | 36.88 | 37.46 | % | 0.11 | 38 | 0 | 0.58 | 0.93 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 335.00 | 32.65 | 36.50 | 34.58 | 36.02 | -1.06 | -2.86% | 0.10 | 1 | 31 | 0.55 | 0.92 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 337.50 | 30.30 | 34.30 | 32.30 | 31.20 | -4.30 | -12.12% | 0.10 | 45 | 1 | 0.52 | 0.91 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 340.00 | 27.95 | 32.00 | 29.98 | 25.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | 0.90 | 0.01 | -0.28 | 6/2/2026 | 6/5/2026 3:59:49 PM EST |
| 342.50 | 25.70 | 29.70 | 27.70 | 27.30 | % | 0.08 | 44 | 0 | 0.49 | 0.88 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 345.00 | 23.40 | 27.45 | 25.43 | 25.37 | -3.32 | -11.58% | 0.07 | 2 | 2 | 0.47 | 0.86 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 347.50 | 21.65 | 25.25 | 23.45 | 19.89 | +0.59 | +3.06% | 0.07 | 2 | 1 | 0.31 | 0.84 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 350.00 | 19.25 | 22.40 | 20.83 | 17.93 | -4.94 | -21.60% | 0.06 | 2 | 6 | 0.32 | 0.82 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 352.50 | 17.65 | 20.35 | 19.00 | 15.98 | -4.67 | -22.62% | 0.05 | 2 | 10 | 0.32 | 0.79 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 355.00 | 15.65 | 18.35 | 17.00 | 14.14 | -2.66 | -15.84% | 0.05 | 2 | 10 | 0.32 | 0.76 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 357.50 | 14.00 | 16.40 | 15.20 | 12.44 | -2.21 | -15.09% | 0.04 | 13 | 7 | 0.32 | 0.73 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 360.00 | 11.95 | 14.55 | 13.25 | 10.87 | -4.83 | -30.77% | 0.04 | 32 | 32 | 0.32 | 0.69 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 362.50 | 10.95 | 12.85 | 11.90 | 11.75 | -1.25 | -9.62% | 0.03 | 27 | 36 | 0.33 | 0.65 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 365.00 | 9.15 | 11.20 | 10.18 | 10.04 | -2.15 | -17.64% | 0.03 | 132 | 85 | 0.31 | 0.60 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 367.50 | 8.50 | 9.25 | 8.88 | 8.80 | -1.89 | -17.68% | 0.02 | 51 | 50 | 0.32 | 0.55 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 370.00 | 7.25 | 8.10 | 7.68 | 8.40 | +0.40 | +5.00% | 0.02 | 95 | 126 | 0.32 | 0.50 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 372.50 | 5.90 | 6.80 | 6.35 | 6.65 | -0.85 | -11.34% | 0.02 | 85 | 26 | 0.33 | 0.45 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 375.00 | 5.05 | 6.15 | 5.60 | 5.00 | -1.64 | -24.70% | 0.01 | 79 | 231 | 0.33 | 0.40 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 377.50 | 4.20 | 5.15 | 4.68 | 4.05 | -1.05 | -20.59% | 0.01 | 75 | 8 | 0.33 | 0.36 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 380.00 | 3.55 | 4.15 | 3.85 | 3.15 | -1.64 | -34.24% | 0.01 | 362 | 366 | 0.33 | 0.32 | 0.02 | -0.38 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 382.50 | 2.67 | 3.60 | 3.14 | 3.70 | +0.50 | +15.63% | 0.01 | 25 | 6 | 0.33 | 0.28 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 385.00 | 2.25 | 3.00 | 2.63 | 1.90 | -1.40 | -42.43% | 0.01 | 56 | 106 | 0.33 | 0.25 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 387.50 | 2.05 | 2.55 | 2.30 | 2.27 | -0.64 | -22.00% | 0.01 | 21 | 27 | 0.34 | 0.21 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 390.00 | 1.52 | 2.31 | 1.92 | 1.35 | -0.88 | -39.47% | 0.00 | 40 | 156 | 0.34 | 0.18 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 392.50 | 1.38 | 2.25 | 1.82 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.16 | 0.01 | -0.26 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 395.00 | 0.94 | 1.68 | 1.31 | 1.15 | -0.50 | -30.31% | 0.00 | 16 | 82 | 0.35 | 0.13 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 397.50 | 0.85 | 1.35 | 1.10 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.36 | 0.11 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 400.00 | 0.79 | 1.05 | 0.92 | 0.88 | -0.21 | -19.27% | 0.00 | 244 | 479 | 0.36 | 0.10 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 402.50 | 0.65 | 1.14 | 0.90 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.08 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 405.00 | 0.56 | 0.80 | 0.68 | 0.62 | -0.23 | -27.06% | 0.00 | 17 | 258 | 0.37 | 0.07 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 407.50 | 0.45 | 0.85 | 0.65 | 0.45 | -0.24 | -34.79% | 0.00 | 3 | 108 | 0.38 | 0.05 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 410.00 | 0.41 | 0.63 | 0.52 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | 0.05 | 0.00 | -0.10 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 412.50 | 0.34 | 1.02 | 0.68 | 0.37 | -0.13 | -26.00% | 0.00 | 1 | 13 | 0.41 | 0.04 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 415.00 | 0.30 | 0.52 | 0.41 | 0.31 | -0.07 | -18.43% | 0.00 | 2 | 107 | 0.39 | 0.03 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 417.50 | 0.18 | 0.34 | 0.26 | 0.20 | -0.14 | -41.18% | 0.00 | 6 | 23 | 0.38 | 0.03 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 420.00 | 0.22 | 0.70 | 0.46 | 0.35 | -0.10 | -22.23% | 0.00 | 1 | 44 | 0.44 | 0.02 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 425.00 | 0.13 | 0.94 | 0.54 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.47 | 0.01 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 430.00 | 0.01 | 0.16 | 0.09 | 0.12 | -0.04 | -25.00% | 0.00 | 8 | 7 | 0.38 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 435.00 | 0.02 | 0.73 | 0.38 | 0.22 | +0.09 | +69.24% | 0.00 | 5 | 33 | 0.48 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 440.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 37 | 0.41 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 445.00 | 0.01 | 0.82 | 0.42 | 0.17 | +0.08 | +88.89% | 0.00 | 2 | 7 | 0.53 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 450.00 | 0.01 | 0.87 | 0.44 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.25 | 0.43 | 0.34 | 0.31 | % | 0.00 | 4 | 0 | 0.48 | -0.03 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 322.50 | 0.30 | 0.52 | 0.41 | 0.38 | % | 0.00 | 2 | 0 | 0.47 | -0.03 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 3:59:49 PM EST | |
| 325.00 | 0.35 | 0.60 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 22 | 5 | 0.46 | -0.04 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 327.50 | 0.39 | 0.70 | 0.55 | 0.20 | -0.25 | -55.56% | 0.00 | 5 | 4 | 0.45 | -0.05 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 330.00 | 0.41 | 0.81 | 0.61 | 0.56 | +0.30 | +115.39% | 0.00 | 89 | 53 | 0.42 | -0.06 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 332.50 | 0.48 | 0.85 | 0.67 | 0.61 | +0.02 | +3.39% | 0.00 | 125 | 16 | 0.42 | -0.07 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 335.00 | 0.60 | 0.86 | 0.73 | 0.73 | +0.24 | +48.98% | 0.00 | 9 | 115 | 0.40 | -0.08 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 337.50 | 0.41 | 1.03 | 0.72 | 0.85 | +0.15 | +21.43% | 0.00 | 153 | 167 | 0.38 | -0.09 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 340.00 | 0.90 | 1.17 | 1.04 | 1.03 | +0.53 | +106.00% | 0.00 | 899 | 26 | 0.39 | -0.10 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 342.50 | 0.94 | 1.37 | 1.16 | 1.23 | -0.43 | -25.91% | 0.00 | 441 | 31 | 0.37 | -0.12 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 345.00 | 1.22 | 1.80 | 1.51 | 1.48 | +0.66 | +80.49% | 0.00 | 528 | 178 | 0.37 | -0.14 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 347.50 | 1.58 | 2.00 | 1.79 | 1.87 | -0.37 | -16.52% | 0.01 | 84 | 15 | 0.37 | -0.16 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 350.00 | 1.86 | 2.47 | 2.17 | 2.16 | +0.85 | +64.89% | 0.01 | 306 | 69 | 0.36 | -0.18 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 352.50 | 2.32 | 2.88 | 2.60 | 3.58 | -1.42 | -28.40% | 0.01 | 47 | 2 | 0.36 | -0.21 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 355.00 | 2.62 | 3.40 | 3.01 | 4.10 | +2.10 | +105.00% | 0.01 | 551 | 154 | 0.35 | -0.24 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 357.50 | 3.40 | 4.40 | 3.90 | 5.15 | +2.75 | +114.59% | 0.01 | 75 | 2 | 0.36 | -0.27 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 360.00 | 4.10 | 4.85 | 4.48 | 6.00 | +3.10 | +106.90% | 0.01 | 44 | 155 | 0.35 | -0.31 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 362.50 | 4.45 | 6.00 | 5.23 | 5.35 | +1.10 | +25.89% | 0.01 | 4 | 37 | 0.34 | -0.35 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 365.00 | 5.80 | 6.50 | 6.15 | 8.20 | +3.23 | +64.99% | 0.02 | 48 | 207 | 0.34 | -0.40 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 367.50 | 6.70 | 7.75 | 7.23 | 7.48 | +1.68 | +28.97% | 0.02 | 55 | 30 | 0.33 | -0.45 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 370.00 | 7.70 | 9.95 | 8.83 | 7.71 | +0.82 | +11.91% | 0.02 | 55 | 197 | 0.33 | -0.50 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 372.50 | 9.05 | 11.35 | 10.20 | 10.17 | +2.39 | +30.72% | 0.03 | 3 | 13 | 0.35 | -0.55 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 375.00 | 10.40 | 12.80 | 11.60 | 11.65 | +2.85 | +32.39% | 0.03 | 46 | 179 | 0.32 | -0.60 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 377.50 | 12.00 | 14.45 | 13.23 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.32 | -0.64 | 0.02 | -0.40 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 380.00 | 13.75 | 16.20 | 14.98 | 15.22 | +0.28 | +1.88% | 0.04 | 3 | 36 | 0.32 | -0.68 | 0.02 | -0.38 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 382.50 | 15.55 | 17.85 | 16.70 | 15.85 | -6.49 | -29.06% | 0.04 | 2 | 2 | 0.34 | -0.72 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 385.00 | 17.25 | 20.05 | 18.65 | 23.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | -0.75 | 0.01 | -0.34 | 6/4/2026 | 6/5/2026 3:59:49 PM EST |
| 387.50 | 19.35 | 22.95 | 21.15 | % | 0.05 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.32 | 6/5/2026 3:59:49 PM EST | |||
| 390.00 | 21.60 | 24.50 | 23.05 | 24.58 | -7.92 | -24.37% | 0.06 | 2 | 8 | 0.46 | -0.82 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 3:59:49 PM EST |
| 392.50 | 23.25 | 27.30 | 25.28 | % | 0.06 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.26 | 6/5/2026 3:59:49 PM EST | |||
| 395.00 | 25.50 | 29.55 | 27.53 | 32.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.87 | 0.01 | -0.24 | 6/3/2026 | 6/5/2026 3:59:49 PM EST |
| 397.50 | 27.80 | 31.85 | 29.83 | % | 0.08 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.21 | 6/5/2026 3:59:49 PM EST | |||
| 400.00 | 30.20 | 34.25 | 32.23 | 25.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | -0.90 | 0.01 | -0.18 | 6/1/2026 | 6/5/2026 3:59:49 PM EST |
| 402.50 | 32.55 | 36.70 | 34.63 | % | 0.09 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.16 | 6/5/2026 3:59:49 PM EST | |||
| 405.00 | 34.95 | 39.00 | 36.98 | % | 0.09 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.14 | 6/5/2026 3:59:49 PM EST | |||
| 407.50 | 37.40 | 41.45 | 39.43 | % | 0.10 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.12 | 6/5/2026 3:59:49 PM EST | |||
| 410.00 | 39.85 | 43.85 | 41.85 | % | 0.10 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.10 | 6/5/2026 3:59:49 PM EST | |||
| 412.50 | 42.25 | 46.25 | 44.25 | % | 0.11 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.08 | 6/5/2026 3:59:49 PM EST | |||
| 415.00 | 44.70 | 48.90 | 46.80 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.07 | 6/5/2026 3:59:49 PM EST | |||
| 417.50 | 47.25 | 51.30 | 49.28 | % | 0.12 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.07 | 6/5/2026 3:59:49 PM EST | |||
| 420.00 | 49.75 | 53.60 | 51.68 | % | 0.12 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 6/5/2026 3:59:49 PM EST | |||
| 425.00 | 54.70 | 58.55 | 56.63 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:49 PM EST | |||
| 430.00 | 59.65 | 63.55 | 61.60 | % | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:49 PM EST | |||
| 435.00 | 64.35 | 68.60 | 66.48 | % | 0.15 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 6/5/2026 3:59:49 PM EST | |||
| 440.00 | 69.65 | 73.50 | 71.58 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 6/5/2026 3:59:49 PM EST | |||
| 445.00 | 74.60 | 78.50 | 76.55 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:49 PM EST | |||
| 450.00 | 79.60 | 83.50 | 81.55 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:49 PM EST |