Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $337.39 as of 6/28/2026 9:09:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 81.10 | 85.10 | 83.10 | % | 0.31 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 275.00 | 76.05 | 80.10 | 78.08 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 280.00 | 71.15 | 75.25 | 73.20 | % | 0.26 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 285.00 | 66.20 | 70.15 | 68.18 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 290.00 | 61.15 | 65.30 | 63.23 | 62.90 | % | 0.22 | 2 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 295.00 | 56.15 | 60.25 | 58.20 | 54.90 | % | 0.20 | 188 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 300.00 | 51.40 | 55.25 | 53.33 | 50.45 | % | 0.18 | 299 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 305.00 | 46.30 | 50.35 | 48.33 | 45.05 | % | 0.16 | 164 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 310.00 | 41.35 | 45.55 | 43.45 | 40.65 | % | 0.14 | 84 | 0 | 0.60 | 0.98 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 315.00 | 36.60 | 40.65 | 38.63 | % | 0.12 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.11 | 6/29/2026 1:58:51 PM EST | |||
| 320.00 | 31.75 | 35.90 | 33.83 | % | 0.11 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.14 | 6/29/2026 1:58:51 PM EST | |||
| 325.00 | 27.10 | 31.30 | 29.20 | % | 0.09 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.18 | 6/29/2026 1:58:51 PM EST | |||
| 330.00 | 22.85 | 26.80 | 24.83 | 24.45 | % | 0.08 | 6 | 0 | 0.46 | 0.86 | 0.01 | -0.22 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 335.00 | 18.70 | 22.55 | 20.63 | 21.15 | % | 0.06 | 10 | 0 | 0.32 | 0.81 | 0.01 | -0.26 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 340.00 | 16.00 | 18.65 | 17.33 | 16.05 | % | 0.05 | 198 | 0 | 0.34 | 0.74 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 345.00 | 12.40 | 15.15 | 13.78 | 12.85 | % | 0.04 | 370 | 0 | 0.32 | 0.67 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 350.00 | 9.50 | 12.05 | 10.78 | 10.50 | % | 0.03 | 28 | 0 | 0.31 | 0.58 | 0.02 | -0.34 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 355.00 | 7.00 | 9.10 | 8.05 | 8.05 | % | 0.02 | 87 | 0 | 0.32 | 0.49 | 0.02 | -0.34 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 360.00 | 5.05 | 6.90 | 5.98 | 5.76 | % | 0.02 | 92 | 0 | 0.32 | 0.40 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 365.00 | 3.60 | 4.20 | 3.90 | 4.05 | % | 0.01 | 183 | 0 | 0.31 | 0.32 | 0.02 | -0.29 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 370.00 | 2.48 | 3.40 | 2.94 | 2.95 | % | 0.01 | 97 | 0 | 0.30 | 0.24 | 0.01 | -0.26 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 375.00 | 1.62 | 2.58 | 2.10 | 2.10 | % | 0.01 | 28 | 0 | 0.32 | 0.18 | 0.01 | -0.21 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 380.00 | 0.99 | 1.50 | 1.25 | 1.34 | % | 0.00 | 6,746 | 0 | 0.31 | 0.13 | 0.01 | -0.17 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 385.00 | 0.68 | 1.54 | 1.11 | 1.14 | % | 0.00 | 2 | 0 | 0.33 | 0.09 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 390.00 | 0.03 | 1.05 | 0.54 | 0.48 | % | 0.00 | 6 | 0 | 0.28 | 0.06 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 395.00 | 0.08 | 0.71 | 0.40 | 0.25 | % | 0.00 | 174 | 0 | 0.31 | 0.04 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 400.00 | 0.01 | 0.40 | 0.21 | 0.24 | % | 0.00 | 4 | 0 | 0.29 | 0.03 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 405.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.03 | 6/29/2026 1:58:51 PM EST | |||
| 410.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 6/29/2026 1:58:51 PM EST | |||
| 415.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 6/29/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 275.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 280.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 285.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 290.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 6/29/2026 1:58:51 PM EST | |||
| 295.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 6/29/2026 1:58:51 PM EST | |||
| 300.00 | 0.16 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 6/29/2026 1:58:51 PM EST | |||
| 305.00 | 0.22 | 0.52 | 0.37 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.07 | 6/29/2026 1:58:51 PM EST | |||
| 310.00 | 0.30 | 0.70 | 0.50 | 0.43 | % | 0.00 | 2 | 0 | 0.40 | -0.02 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 315.00 | 0.43 | 0.93 | 0.68 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.11 | 6/29/2026 1:58:51 PM EST | |||
| 320.00 | 0.65 | 1.28 | 0.97 | 0.84 | % | 0.00 | 4 | 0 | 0.37 | -0.06 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 325.00 | 0.99 | 1.73 | 1.36 | 1.49 | % | 0.00 | 7 | 0 | 0.35 | -0.10 | 0.01 | -0.18 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 330.00 | 1.50 | 2.16 | 1.83 | 2.01 | % | 0.01 | 110 | 0 | 0.34 | -0.14 | 0.01 | -0.22 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 335.00 | 2.24 | 2.99 | 2.62 | 2.49 | % | 0.01 | 104 | 0 | 0.34 | -0.19 | 0.01 | -0.26 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 340.00 | 3.20 | 4.20 | 3.70 | 3.69 | % | 0.01 | 132 | 0 | 0.33 | -0.26 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 345.00 | 3.85 | 6.45 | 5.15 | 6.60 | % | 0.01 | 124 | 0 | 0.32 | -0.33 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 350.00 | 5.50 | 8.35 | 6.93 | % | 0.02 | 0 | 0 | 0.32 | -0.42 | 0.02 | -0.34 | 6/29/2026 1:58:51 PM EST | |||
| 355.00 | 7.95 | 10.55 | 9.25 | % | 0.03 | 0 | 0 | 0.31 | -0.51 | 0.02 | -0.34 | 6/29/2026 1:58:51 PM EST | |||
| 360.00 | 11.15 | 13.50 | 12.33 | 11.89 | % | 0.03 | 66 | 0 | 0.32 | -0.60 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 365.00 | 14.00 | 16.85 | 15.43 | % | 0.04 | 0 | 0 | 0.31 | -0.68 | 0.02 | -0.29 | 6/29/2026 1:58:51 PM EST | |||
| 370.00 | 17.65 | 20.65 | 19.15 | % | 0.05 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.26 | 6/29/2026 1:58:51 PM EST | |||
| 375.00 | 21.80 | 26.00 | 23.90 | 24.90 | % | 0.06 | 1 | 0 | 0.41 | -0.82 | 0.01 | -0.21 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 380.00 | 26.20 | 30.40 | 28.30 | % | 0.07 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.17 | 6/29/2026 1:58:51 PM EST | |||
| 385.00 | 30.85 | 35.00 | 32.93 | % | 0.09 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.13 | 6/29/2026 1:58:51 PM EST | |||
| 390.00 | 35.75 | 39.85 | 37.80 | % | 0.10 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.10 | 6/29/2026 1:58:51 PM EST | |||
| 395.00 | 40.65 | 44.75 | 42.70 | % | 0.11 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.07 | 6/29/2026 1:58:51 PM EST | |||
| 400.00 | 45.60 | 49.55 | 47.58 | % | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 6/29/2026 1:58:51 PM EST | |||
| 405.00 | 50.60 | 54.60 | 52.60 | % | 0.13 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 6/29/2026 1:58:51 PM EST | |||
| 410.00 | 55.60 | 59.75 | 57.68 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 6/29/2026 1:58:51 PM EST | |||
| 415.00 | 60.60 | 64.60 | 62.60 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/29/2026 1:58:51 PM EST |