Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $383.74 as of 5/21/2026 5:10:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 73.55 | 77.30 | 75.43 | % | 0.24 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 315.00 | 68.75 | 72.65 | 70.70 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.08 | 5/21/2026 4:00:03 PM EST | |||
| 320.00 | 64.00 | 67.90 | 65.95 | 68.71 | % | 0.21 | 20 | 0 | 0.47 | 0.94 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 325.00 | 59.25 | 63.10 | 61.18 | % | 0.19 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.09 | 5/21/2026 4:00:03 PM EST | |||
| 330.00 | 54.50 | 58.30 | 56.40 | 55.12 | % | 0.17 | 2 | 0 | 0.43 | 0.91 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 335.00 | 50.55 | 53.80 | 52.18 | % | 0.16 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.12 | 5/21/2026 4:00:03 PM EST | |||
| 340.00 | 45.50 | 49.25 | 47.38 | % | 0.14 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 345.00 | 41.10 | 44.80 | 42.95 | 45.14 | % | 0.12 | 2 | 0 | 0.31 | 0.86 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 350.00 | 36.80 | 40.65 | 38.73 | 41.00 | % | 0.11 | 1 | 0 | 0.31 | 0.83 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 355.00 | 32.75 | 36.60 | 34.68 | 37.74 | % | 0.10 | 3 | 0 | 0.31 | 0.80 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 360.00 | 28.75 | 32.50 | 30.63 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.17 | 5/21/2026 4:00:03 PM EST | |||
| 365.00 | 25.20 | 28.85 | 27.03 | 28.79 | % | 0.07 | 2 | 0 | 0.30 | 0.72 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 370.00 | 21.75 | 25.50 | 23.63 | % | 0.06 | 0 | 0 | 0.30 | 0.68 | 0.01 | -0.18 | 5/21/2026 4:00:03 PM EST | |||
| 375.00 | 18.75 | 22.30 | 20.53 | 22.18 | % | 0.05 | 10 | 0 | 0.29 | 0.63 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 380.00 | 15.95 | 19.55 | 17.75 | 19.25 | % | 0.05 | 2 | 0 | 0.29 | 0.57 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 385.00 | 13.45 | 17.10 | 15.28 | 17.50 | % | 0.04 | 6 | 0 | 0.29 | 0.52 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 390.00 | 11.35 | 14.85 | 13.10 | 14.19 | % | 0.03 | 2 | 0 | 0.30 | 0.47 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 395.00 | 10.00 | 12.80 | 11.40 | 12.48 | % | 0.03 | 1 | 0 | 0.30 | 0.42 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 400.00 | 8.30 | 11.05 | 9.68 | 11.05 | % | 0.02 | 45 | 0 | 0.30 | 0.37 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 405.00 | 5.60 | 9.65 | 7.63 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.01 | -0.18 | 5/21/2026 4:00:03 PM EST | |||
| 410.00 | 4.50 | 7.65 | 6.08 | 6.40 | % | 0.01 | 135 | 0 | 0.29 | 0.29 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 415.00 | 3.35 | 7.25 | 5.30 | 5.62 | % | 0.01 | 6 | 0 | 0.29 | 0.26 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 420.00 | 2.46 | 6.35 | 4.41 | 5.20 | % | 0.01 | 10 | 0 | 0.30 | 0.23 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 425.00 | 1.66 | 5.65 | 3.66 | 1.46 | % | 0.01 | 5 | 0 | 0.30 | 0.20 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 430.00 | 0.97 | 4.95 | 2.96 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.01 | -0.15 | 5/21/2026 4:00:03 PM EST | |||
| 435.00 | 1.83 | 4.50 | 3.17 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.01 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 440.00 | 1.61 | 3.70 | 2.66 | 2.25 | % | 0.01 | 2 | 0 | 0.33 | 0.14 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 445.00 | 1.26 | 3.20 | 2.23 | 1.78 | % | 0.01 | 174 | 0 | 0.33 | 0.12 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 450.00 | 0.97 | 2.51 | 1.74 | 1.30 | % | 0.00 | 146 | 0 | 0.33 | 0.11 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 315.00 | 0.09 | 3.00 | 1.55 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.08 | 5/21/2026 4:00:03 PM EST | |||
| 320.00 | 0.27 | 3.20 | 1.74 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.09 | 5/21/2026 4:00:03 PM EST | |||
| 325.00 | 0.79 | 3.50 | 2.15 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.09 | 5/21/2026 4:00:03 PM EST | |||
| 330.00 | 1.02 | 2.05 | 1.54 | 1.64 | % | 0.00 | 109 | 0 | 0.33 | -0.09 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 335.00 | 1.09 | 3.60 | 2.35 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.00 | -0.12 | 5/21/2026 4:00:03 PM EST | |||
| 340.00 | 1.78 | 3.10 | 2.44 | 2.50 | % | 0.01 | 51 | 0 | 0.32 | -0.12 | 0.00 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 345.00 | 2.38 | 3.70 | 3.04 | 3.04 | % | 0.01 | 248 | 0 | 0.31 | -0.14 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 350.00 | 3.10 | 5.05 | 4.08 | 3.83 | % | 0.01 | 3 | 0 | 0.32 | -0.17 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 355.00 | 3.95 | 5.95 | 4.95 | 4.65 | % | 0.01 | 52 | 0 | 0.31 | -0.20 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 360.00 | 5.15 | 6.25 | 5.70 | 5.70 | % | 0.02 | 38 | 0 | 0.30 | -0.24 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 365.00 | 5.50 | 9.25 | 7.38 | 6.90 | % | 0.02 | 13 | 0 | 0.30 | -0.28 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 370.00 | 7.30 | 10.00 | 8.65 | 8.50 | % | 0.02 | 3 | 0 | 0.29 | -0.32 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 375.00 | 9.25 | 12.85 | 11.05 | 10.41 | % | 0.03 | 3 | 0 | 0.30 | -0.37 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 380.00 | 11.50 | 15.05 | 13.28 | 13.00 | % | 0.03 | 16 | 0 | 0.30 | -0.43 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 385.00 | 13.80 | 16.15 | 14.98 | 15.40 | % | 0.04 | 29 | 0 | 0.29 | -0.48 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 390.00 | 16.75 | 20.20 | 18.48 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.01 | -0.19 | 5/21/2026 4:00:03 PM EST | |||
| 395.00 | 19.55 | 23.10 | 21.33 | 20.65 | % | 0.05 | 2 | 0 | 0.30 | -0.58 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 400.00 | 22.85 | 26.30 | 24.58 | 23.70 | % | 0.06 | 2 | 0 | 0.30 | -0.63 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 405.00 | 26.40 | 29.85 | 28.13 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.18 | 5/21/2026 4:00:03 PM EST | |||
| 410.00 | 29.60 | 33.55 | 31.58 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.17 | 5/21/2026 4:00:03 PM EST | |||
| 415.00 | 33.85 | 37.45 | 35.65 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.17 | 5/21/2026 4:00:03 PM EST | |||
| 420.00 | 37.70 | 41.55 | 39.63 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.16 | 5/21/2026 4:00:03 PM EST | |||
| 425.00 | 42.20 | 45.85 | 44.03 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.15 | 5/21/2026 4:00:03 PM EST | |||
| 430.00 | 46.45 | 50.35 | 48.40 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.15 | 5/21/2026 4:00:03 PM EST | |||
| 435.00 | 51.10 | 54.85 | 52.98 | % | 0.12 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 440.00 | 55.40 | 59.45 | 57.43 | 56.35 | % | 0.13 | 2 | 0 | 0.38 | -0.86 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 445.00 | 60.55 | 64.15 | 62.35 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.12 | 5/21/2026 4:00:03 PM EST | |||
| 450.00 | 65.25 | 68.90 | 67.08 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.11 | 5/21/2026 4:00:03 PM EST |