Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $354.59 as of 6/4/2026 5:01:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 79.85 | 84.05 | 81.95 | % | 0.28 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 6/4/2026 2:58:42 PM EST | |||
| 295.00 | 75.15 | 79.15 | 77.15 | % | 0.26 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 6/4/2026 2:58:42 PM EST | |||
| 300.00 | 70.30 | 74.50 | 72.40 | % | 0.24 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.06 | 6/4/2026 2:58:42 PM EST | |||
| 305.00 | 65.55 | 69.80 | 67.68 | % | 0.22 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.07 | 6/4/2026 2:58:42 PM EST | |||
| 310.00 | 61.00 | 65.10 | 63.05 | % | 0.20 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.09 | 6/4/2026 2:58:42 PM EST | |||
| 315.00 | 56.50 | 60.50 | 58.50 | % | 0.19 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.10 | 6/4/2026 2:58:42 PM EST | |||
| 320.00 | 51.90 | 56.05 | 53.98 | 52.00 | % | 0.17 | 1 | 0 | 0.36 | 0.89 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 325.00 | 47.55 | 51.60 | 49.58 | % | 0.15 | 0 | 0 | 0.34 | 0.87 | 0.00 | -0.12 | 6/4/2026 2:58:42 PM EST | |||
| 330.00 | 43.30 | 47.30 | 45.30 | % | 0.14 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.14 | 6/4/2026 2:58:42 PM EST | |||
| 335.00 | 39.20 | 43.15 | 41.18 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.15 | 6/4/2026 2:58:42 PM EST | |||
| 340.00 | 35.20 | 39.15 | 37.18 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.16 | 6/4/2026 2:58:42 PM EST | |||
| 345.00 | 31.50 | 35.40 | 33.45 | 33.50 | % | 0.10 | 1 | 0 | 0.33 | 0.74 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 350.00 | 27.90 | 31.85 | 29.88 | 28.07 | % | 0.09 | 2 | 0 | 0.32 | 0.71 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 355.00 | 24.75 | 28.50 | 26.63 | 22.30 | % | 0.08 | 4 | 0 | 0.32 | 0.66 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 360.00 | 21.70 | 25.45 | 23.58 | 21.65 | % | 0.07 | 245 | 0 | 0.32 | 0.62 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 365.00 | 18.95 | 21.90 | 20.43 | 19.96 | % | 0.06 | 31 | 0 | 0.32 | 0.58 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 370.00 | 16.35 | 20.10 | 18.23 | 17.95 | % | 0.05 | 63 | 0 | 0.32 | 0.53 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 375.00 | 14.00 | 17.80 | 15.90 | 16.78 | % | 0.04 | 26 | 0 | 0.32 | 0.49 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 380.00 | 11.80 | 15.00 | 13.40 | 13.70 | % | 0.04 | 22 | 0 | 0.32 | 0.45 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 385.00 | 10.00 | 13.90 | 11.95 | 11.30 | % | 0.03 | 22 | 0 | 0.33 | 0.40 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 390.00 | 8.50 | 12.30 | 10.40 | 10.33 | % | 0.03 | 19 | 0 | 0.32 | 0.36 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 395.00 | 6.85 | 10.80 | 8.83 | 8.65 | % | 0.02 | 3 | 0 | 0.32 | 0.33 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 400.00 | 7.60 | 8.10 | 7.85 | 7.75 | % | 0.02 | 41 | 0 | 0.32 | 0.29 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 405.00 | 4.65 | 8.65 | 6.65 | 5.00 | % | 0.02 | 1 | 0 | 0.33 | 0.26 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 410.00 | 4.60 | 6.95 | 5.78 | 5.86 | % | 0.01 | 8 | 0 | 0.33 | 0.23 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 415.00 | 2.90 | 6.90 | 4.90 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.01 | -0.14 | 6/4/2026 2:58:42 PM EST | |||
| 420.00 | 2.28 | 6.25 | 4.27 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.13 | 6/4/2026 2:58:42 PM EST | |||
| 425.00 | 1.66 | 5.70 | 3.68 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.01 | -0.12 | 6/4/2026 2:58:42 PM EST | |||
| 430.00 | 1.16 | 4.65 | 2.91 | 2.62 | % | 0.01 | 2 | 0 | 0.33 | 0.13 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 2:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.05 | 6/4/2026 2:58:42 PM EST | |||
| 295.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.05 | 6/4/2026 2:58:42 PM EST | |||
| 300.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.06 | 6/4/2026 2:58:42 PM EST | |||
| 305.00 | 0.00 | 2.05 | 1.03 | 2.00 | % | 0.00 | 261 | 0 | 0.46 | -0.05 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 310.00 | 0.03 | 3.80 | 1.92 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.09 | 6/4/2026 2:58:42 PM EST | |||
| 315.00 | 0.30 | 4.35 | 2.33 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.00 | -0.10 | 6/4/2026 2:58:42 PM EST | |||
| 320.00 | 0.75 | 4.80 | 2.78 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.11 | 6/4/2026 2:58:42 PM EST | |||
| 325.00 | 1.36 | 5.40 | 3.38 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.00 | -0.12 | 6/4/2026 2:58:42 PM EST | |||
| 330.00 | 2.09 | 6.10 | 4.10 | 3.45 | % | 0.01 | 7 | 0 | 0.33 | -0.16 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 335.00 | 2.95 | 6.90 | 4.93 | 5.02 | % | 0.01 | 3 | 0 | 0.33 | -0.19 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 340.00 | 3.95 | 7.80 | 5.88 | 8.00 | % | 0.02 | 3 | 0 | 0.32 | -0.22 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 345.00 | 5.00 | 9.10 | 7.05 | 7.53 | % | 0.02 | 2 | 0 | 0.32 | -0.26 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 350.00 | 8.50 | 10.55 | 9.53 | 9.00 | % | 0.03 | 9 | 0 | 0.34 | -0.29 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 355.00 | 8.25 | 12.20 | 10.23 | 9.72 | % | 0.03 | 1 | 0 | 0.32 | -0.34 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 360.00 | 10.25 | 14.00 | 12.13 | 11.40 | % | 0.03 | 28 | 0 | 0.32 | -0.38 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 365.00 | 12.30 | 16.35 | 14.33 | 14.83 | % | 0.04 | 2 | 0 | 0.32 | -0.42 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 370.00 | 14.80 | 18.80 | 16.80 | 15.25 | % | 0.05 | 1 | 0 | 0.32 | -0.47 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 375.00 | 17.45 | 21.50 | 19.48 | 24.33 | % | 0.05 | 2 | 0 | 0.32 | -0.51 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 380.00 | 20.35 | 24.45 | 22.40 | 29.38 | % | 0.06 | 500 | 0 | 0.32 | -0.55 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 385.00 | 23.30 | 27.50 | 25.40 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.01 | -0.19 | 6/4/2026 2:58:42 PM EST | |||
| 390.00 | 26.70 | 30.90 | 28.80 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.01 | -0.19 | 6/4/2026 2:58:42 PM EST | |||
| 395.00 | 30.40 | 34.55 | 32.48 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.18 | 6/4/2026 2:58:42 PM EST | |||
| 400.00 | 34.20 | 38.30 | 36.25 | 36.71 | % | 0.09 | 520 | 0 | 0.33 | -0.71 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 2:58:42 PM EST | |
| 405.00 | 38.15 | 42.30 | 40.23 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.16 | 6/4/2026 2:58:42 PM EST | |||
| 410.00 | 42.30 | 46.45 | 44.38 | % | 0.11 | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.15 | 6/4/2026 2:58:42 PM EST | |||
| 415.00 | 46.65 | 50.80 | 48.73 | % | 0.12 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.14 | 6/4/2026 2:58:42 PM EST | |||
| 420.00 | 51.00 | 55.10 | 53.05 | % | 0.13 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.13 | 6/4/2026 2:58:42 PM EST | |||
| 425.00 | 55.45 | 59.60 | 57.53 | % | 0.14 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.12 | 6/4/2026 2:58:42 PM EST | |||
| 430.00 | 60.10 | 64.15 | 62.13 | % | 0.14 | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.11 | 6/4/2026 2:58:42 PM EST |