Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $357.95 as of 6/4/2026 7:36:25 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 | 83.00 | 87.10 | 85.05 | % | 0.29 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 6/4/2026 4:00:02 PM EST | |||
| 295.00 | 78.20 | 82.35 | 80.28 | % | 0.27 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 6/4/2026 4:00:02 PM EST | |||
| 300.00 | 73.45 | 77.50 | 75.48 | % | 0.25 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.07 | 6/4/2026 4:00:02 PM EST | |||
| 305.00 | 68.70 | 72.85 | 70.78 | % | 0.23 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.08 | 6/4/2026 4:00:02 PM EST | |||
| 310.00 | 64.05 | 68.20 | 66.13 | % | 0.21 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.09 | 6/4/2026 4:00:02 PM EST | |||
| 315.00 | 59.50 | 63.65 | 61.58 | % | 0.20 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.10 | 6/4/2026 4:00:02 PM EST | |||
| 320.00 | 54.95 | 58.85 | 56.90 | 57.70 | % | 0.18 | 1 | 0 | 0.35 | 0.90 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 325.00 | 50.55 | 54.75 | 52.65 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.13 | 6/4/2026 4:00:02 PM EST | |||
| 330.00 | 46.30 | 49.80 | 48.05 | 48.60 | % | 0.15 | 2 | 0 | 0.34 | 0.85 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 335.00 | 42.15 | 46.25 | 44.20 | 40.86 | % | 0.13 | 1 | 0 | 0.35 | 0.83 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 340.00 | 38.15 | 42.25 | 40.20 | 38.93 | % | 0.12 | 2 | 0 | 0.34 | 0.80 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 345.00 | 34.30 | 38.40 | 36.35 | % | 0.11 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.17 | 6/4/2026 4:00:02 PM EST | |||
| 350.00 | 30.65 | 34.00 | 32.33 | 30.60 | % | 0.09 | 3 | 0 | 0.33 | 0.73 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 355.00 | 27.20 | 31.40 | 29.30 | 27.00 | % | 0.08 | 2 | 0 | 0.33 | 0.69 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 360.00 | 24.00 | 28.15 | 26.08 | 26.72 | % | 0.07 | 63 | 0 | 0.33 | 0.65 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 365.00 | 21.00 | 25.25 | 23.13 | 23.05 | % | 0.06 | 33 | 0 | 0.33 | 0.61 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 370.00 | 18.25 | 22.45 | 20.35 | 20.39 | % | 0.06 | 44 | 0 | 0.33 | 0.57 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 375.00 | 15.75 | 20.00 | 17.88 | 17.84 | % | 0.05 | 12 | 0 | 0.33 | 0.52 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 380.00 | 13.55 | 17.75 | 15.65 | 14.93 | % | 0.04 | 19 | 0 | 0.33 | 0.48 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 385.00 | 11.70 | 15.65 | 13.68 | 13.43 | % | 0.04 | 17 | 0 | 0.33 | 0.44 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 390.00 | 9.90 | 13.95 | 11.93 | 12.40 | % | 0.03 | 27 | 0 | 0.33 | 0.40 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 395.00 | 8.35 | 12.50 | 10.43 | 10.64 | % | 0.03 | 25 | 0 | 0.33 | 0.36 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 400.00 | 8.40 | 9.50 | 8.95 | 8.98 | % | 0.02 | 34 | 0 | 0.33 | 0.32 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 405.00 | 5.75 | 9.95 | 7.85 | 7.75 | % | 0.02 | 1 | 0 | 0.33 | 0.29 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 410.00 | 4.70 | 8.90 | 6.80 | 7.46 | % | 0.02 | 65 | 0 | 0.34 | 0.26 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 415.00 | 3.80 | 7.95 | 5.88 | 5.78 | % | 0.01 | 2 | 0 | 0.34 | 0.23 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 420.00 | 2.98 | 7.20 | 5.09 | 5.01 | % | 0.01 | 24 | 0 | 0.34 | 0.21 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 425.00 | 4.00 | 6.45 | 5.23 | 4.70 | % | 0.01 | 23 | 0 | 0.36 | 0.18 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 430.00 | 2.91 | 5.85 | 4.38 | 3.78 | % | 0.01 | 24 | 0 | 0.36 | 0.16 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.05 | 6/4/2026 4:00:02 PM EST | |||
| 295.00 | 0.69 | 3.15 | 1.92 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.06 | 6/4/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.07 | 6/4/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.08 | 6/4/2026 4:00:02 PM EST | |||
| 310.00 | 0.04 | 3.95 | 2.00 | 4.05 | % | 0.01 | 3 | 0 | 0.33 | -0.07 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 315.00 | 0.23 | 4.35 | 2.29 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.10 | 6/4/2026 4:00:02 PM EST | |||
| 320.00 | 1.45 | 3.25 | 2.35 | 3.92 | % | 0.01 | 35 | 0 | 0.34 | -0.10 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 325.00 | 1.14 | 5.35 | 3.25 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.00 | -0.13 | 6/4/2026 4:00:02 PM EST | |||
| 330.00 | 2.06 | 6.05 | 4.06 | 4.04 | % | 0.01 | 4 | 0 | 0.35 | -0.15 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 335.00 | 2.73 | 6.85 | 4.79 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.15 | 6/4/2026 4:00:02 PM EST | |||
| 340.00 | 3.65 | 7.85 | 5.75 | 6.65 | % | 0.02 | 4 | 0 | 0.34 | -0.20 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 345.00 | 4.85 | 9.00 | 6.93 | 6.79 | % | 0.02 | 9 | 0 | 0.34 | -0.24 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 350.00 | 6.10 | 10.25 | 8.18 | 9.42 | % | 0.02 | 4 | 0 | 0.33 | -0.27 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 355.00 | 7.80 | 11.80 | 9.80 | 10.03 | % | 0.03 | 13 | 0 | 0.33 | -0.31 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 360.00 | 9.45 | 13.55 | 11.50 | 12.14 | % | 0.03 | 14 | 0 | 0.33 | -0.35 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 365.00 | 13.00 | 14.80 | 13.90 | 13.89 | % | 0.04 | 5 | 0 | 0.33 | -0.39 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 370.00 | 13.65 | 17.90 | 15.78 | 16.00 | % | 0.04 | 8 | 0 | 0.33 | -0.43 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 375.00 | 16.15 | 20.40 | 18.28 | 18.78 | % | 0.05 | 11 | 0 | 0.33 | -0.48 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 380.00 | 19.00 | 23.15 | 21.08 | 21.24 | % | 0.06 | 3 | 0 | 0.33 | -0.52 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 385.00 | 22.00 | 26.15 | 24.08 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.01 | -0.20 | 6/4/2026 4:00:02 PM EST | |||
| 390.00 | 25.20 | 29.40 | 27.30 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.01 | -0.19 | 6/4/2026 4:00:02 PM EST | |||
| 395.00 | 28.70 | 32.80 | 30.75 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.19 | 6/4/2026 4:00:02 PM EST | |||
| 400.00 | 32.50 | 36.50 | 34.50 | 36.37 | % | 0.09 | 13 | 0 | 0.34 | -0.68 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 405.00 | 36.15 | 40.35 | 38.25 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.17 | 6/4/2026 4:00:02 PM EST | |||
| 410.00 | 40.05 | 44.35 | 42.20 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.16 | 6/4/2026 4:00:02 PM EST | |||
| 415.00 | 44.30 | 48.45 | 46.38 | % | 0.11 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.16 | 6/4/2026 4:00:02 PM EST | |||
| 420.00 | 48.55 | 52.75 | 50.65 | 50.18 | % | 0.12 | 1 | 0 | 0.34 | -0.79 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 4:00:02 PM EST | |
| 425.00 | 53.00 | 57.10 | 55.05 | % | 0.13 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.14 | 6/4/2026 4:00:02 PM EST | |||
| 430.00 | 57.50 | 61.50 | 59.50 | % | 0.14 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.13 | 6/4/2026 4:00:02 PM EST |