Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $337.25 as of 4/23/2026 5:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 73.20 | 76.50 | 74.85 | % | 0.28 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.06 | 4/23/2026 2:59:02 PM EST | |||
| 270.00 | 68.55 | 71.70 | 70.13 | % | 0.26 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.07 | 4/23/2026 2:59:02 PM EST | |||
| 275.00 | 63.70 | 67.00 | 65.35 | % | 0.24 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.08 | 4/23/2026 2:59:02 PM EST | |||
| 280.00 | 59.00 | 62.35 | 60.68 | % | 0.22 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.09 | 4/23/2026 2:59:02 PM EST | |||
| 285.00 | 54.50 | 57.80 | 56.15 | 55.35 | % | 0.20 | 2 | 0 | 0.39 | 0.92 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 290.00 | 49.85 | 53.20 | 51.53 | % | 0.18 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.12 | 4/23/2026 2:59:02 PM EST | |||
| 295.00 | 45.60 | 48.50 | 47.05 | % | 0.16 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.14 | 4/23/2026 2:59:02 PM EST | |||
| 300.00 | 41.35 | 44.70 | 43.03 | % | 0.14 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.15 | 4/23/2026 2:59:02 PM EST | |||
| 305.00 | 37.25 | 39.80 | 38.53 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.16 | 4/23/2026 2:59:02 PM EST | |||
| 310.00 | 33.30 | 35.80 | 34.55 | % | 0.11 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.17 | 4/23/2026 2:59:02 PM EST | |||
| 315.00 | 29.15 | 32.65 | 30.90 | 31.10 | % | 0.10 | 26 | 0 | 0.36 | 0.75 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 320.00 | 25.95 | 28.85 | 27.40 | 27.00 | % | 0.09 | 1 | 0 | 0.36 | 0.71 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 325.00 | 23.35 | 24.95 | 24.15 | % | 0.07 | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.20 | 4/23/2026 2:59:02 PM EST | |||
| 330.00 | 20.05 | 22.65 | 21.35 | 21.01 | % | 0.06 | 66 | 0 | 0.35 | 0.62 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 335.00 | 17.45 | 19.60 | 18.53 | 17.00 | % | 0.06 | 43 | 0 | 0.36 | 0.57 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 340.00 | 14.80 | 16.35 | 15.58 | 16.17 | % | 0.05 | 16 | 0 | 0.35 | 0.52 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 345.00 | 12.65 | 14.10 | 13.38 | 13.05 | % | 0.04 | 1 | 0 | 0.35 | 0.47 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 350.00 | 10.45 | 12.10 | 11.28 | 11.50 | % | 0.03 | 11 | 0 | 0.35 | 0.42 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 355.00 | 8.70 | 10.25 | 9.48 | 10.22 | % | 0.03 | 4 | 0 | 0.34 | 0.38 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 360.00 | 7.20 | 8.45 | 7.83 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.01 | -0.18 | 4/23/2026 2:59:02 PM EST | |||
| 365.00 | 5.80 | 7.25 | 6.53 | 6.28 | % | 0.02 | 2 | 0 | 0.34 | 0.29 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 370.00 | 4.85 | 7.00 | 5.93 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.15 | 4/23/2026 2:59:02 PM EST | |||
| 375.00 | 3.65 | 5.00 | 4.33 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.01 | -0.14 | 4/23/2026 2:59:02 PM EST | |||
| 380.00 | 2.59 | 3.85 | 3.22 | 3.37 | % | 0.01 | 5 | 0 | 0.32 | 0.17 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 385.00 | 2.33 | 3.35 | 2.84 | 2.84 | % | 0.01 | 6 | 0 | 0.33 | 0.14 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 390.00 | 1.73 | 2.55 | 2.14 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.09 | 4/23/2026 2:59:02 PM EST | |||
| 395.00 | 1.23 | 2.27 | 1.75 | 1.80 | % | 0.00 | 4 | 0 | 0.32 | 0.09 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 400.00 | 0.40 | 1.88 | 1.14 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.06 | 4/23/2026 2:59:02 PM EST | |||
| 405.00 | 0.11 | 2.44 | 1.28 | 1.34 | % | 0.00 | 2 | 0 | 0.40 | 0.06 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.01 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.06 | 4/23/2026 2:59:02 PM EST | |||
| 270.00 | 0.01 | 2.12 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.07 | 4/23/2026 2:59:02 PM EST | |||
| 275.00 | 0.10 | 2.42 | 1.26 | % | 0.00 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.08 | 4/23/2026 2:59:02 PM EST | |||
| 280.00 | 0.85 | 2.04 | 1.45 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.09 | 4/23/2026 2:59:02 PM EST | |||
| 285.00 | 1.62 | 2.19 | 1.91 | 1.90 | % | 0.01 | 3 | 0 | 0.38 | -0.08 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 290.00 | 1.82 | 2.46 | 2.14 | 1.76 | % | 0.01 | 3 | 0 | 0.37 | -0.10 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 295.00 | 2.37 | 3.25 | 2.81 | 2.77 | % | 0.01 | 2 | 0 | 0.37 | -0.13 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 300.00 | 2.97 | 5.15 | 4.06 | 3.33 | % | 0.01 | 4 | 0 | 0.39 | -0.15 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 305.00 | 3.75 | 4.80 | 4.28 | 4.27 | % | 0.01 | 9 | 0 | 0.36 | -0.18 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 310.00 | 4.80 | 5.85 | 5.33 | 5.34 | % | 0.02 | 9 | 0 | 0.35 | -0.21 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 315.00 | 4.70 | 7.05 | 5.88 | 6.50 | % | 0.02 | 1 | 0 | 0.34 | -0.25 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 320.00 | 7.40 | 8.45 | 7.93 | 7.90 | % | 0.02 | 10 | 0 | 0.35 | -0.29 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 325.00 | 8.95 | 10.45 | 9.70 | 10.20 | % | 0.03 | 10 | 0 | 0.35 | -0.33 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 330.00 | 10.70 | 12.95 | 11.83 | 11.13 | % | 0.04 | 4 | 0 | 0.35 | -0.38 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 335.00 | 12.90 | 14.80 | 13.85 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.01 | -0.20 | 4/23/2026 2:59:02 PM EST | |||
| 340.00 | 15.30 | 17.20 | 16.25 | 15.53 | % | 0.05 | 3 | 0 | 0.34 | -0.48 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 2:59:02 PM EST | |
| 345.00 | 16.95 | 19.95 | 18.45 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.20 | 4/23/2026 2:59:02 PM EST | |||
| 350.00 | 19.95 | 23.25 | 21.60 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.20 | 4/23/2026 2:59:02 PM EST | |||
| 355.00 | 23.35 | 26.10 | 24.73 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.19 | 4/23/2026 2:59:02 PM EST | |||
| 360.00 | 26.95 | 29.75 | 28.35 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.01 | -0.18 | 4/23/2026 2:59:02 PM EST | |||
| 365.00 | 30.75 | 33.75 | 32.25 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.16 | 4/23/2026 2:59:02 PM EST | |||
| 370.00 | 34.50 | 37.90 | 36.20 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.15 | 4/23/2026 2:59:02 PM EST | |||
| 375.00 | 38.60 | 41.70 | 40.15 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.14 | 4/23/2026 2:59:02 PM EST | |||
| 380.00 | 43.05 | 46.30 | 44.68 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.12 | 4/23/2026 2:59:02 PM EST | |||
| 385.00 | 47.10 | 50.40 | 48.75 | % | 0.13 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.10 | 4/23/2026 2:59:02 PM EST | |||
| 390.00 | 51.95 | 54.50 | 53.23 | % | 0.14 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.09 | 4/23/2026 2:59:02 PM EST | |||
| 395.00 | 56.15 | 59.65 | 57.90 | % | 0.15 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.08 | 4/23/2026 2:59:02 PM EST | |||
| 400.00 | 60.85 | 64.60 | 62.73 | % | 0.16 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.06 | 4/23/2026 2:59:02 PM EST | |||
| 405.00 | 65.60 | 69.10 | 67.35 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.06 | 4/23/2026 2:59:02 PM EST |