Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $362.43 as of 8/6/2026 2:20:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 63.75 | 67.80 | 65.78 | % | 0.22 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.07 | 8/6/2026 3:59:50 PM EST | |||
| 300.00 | 59.15 | 63.20 | 61.18 | % | 0.20 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.08 | 8/6/2026 3:59:50 PM EST | |||
| 305.00 | 54.60 | 58.60 | 56.60 | % | 0.19 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.09 | 8/6/2026 3:59:50 PM EST | |||
| 310.00 | 50.35 | 54.20 | 52.28 | % | 0.17 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.11 | 8/6/2026 3:59:50 PM EST | |||
| 315.00 | 45.80 | 49.85 | 47.83 | % | 0.15 | 0 | 0 | 0.34 | 0.88 | 0.00 | -0.12 | 8/6/2026 3:59:50 PM EST | |||
| 320.00 | 41.60 | 45.60 | 43.60 | % | 0.14 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.13 | 8/6/2026 3:59:50 PM EST | |||
| 325.00 | 37.60 | 41.45 | 39.53 | 39.50 | % | 0.12 | 2 | 0 | 0.33 | 0.82 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 330.00 | 33.65 | 37.65 | 35.65 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.15 | 8/6/2026 3:59:50 PM EST | |||
| 335.00 | 29.85 | 33.75 | 31.80 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.16 | 8/6/2026 3:59:50 PM EST | |||
| 340.00 | 26.65 | 29.95 | 28.30 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.17 | 8/6/2026 3:59:50 PM EST | |||
| 345.00 | 23.10 | 27.20 | 25.15 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.01 | -0.18 | 8/6/2026 3:59:50 PM EST | |||
| 350.00 | 20.00 | 24.05 | 22.03 | 21.95 | % | 0.06 | 8 | 0 | 0.32 | 0.62 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 355.00 | 17.20 | 20.80 | 19.00 | 19.35 | % | 0.05 | 1 | 0 | 0.31 | 0.57 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 360.00 | 16.55 | 18.00 | 17.28 | 17.00 | % | 0.05 | 10 | 0 | 0.33 | 0.52 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 365.00 | 12.30 | 16.45 | 14.38 | 15.61 | % | 0.04 | 5 | 0 | 0.31 | 0.48 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 370.00 | 10.40 | 13.60 | 12.00 | 12.62 | % | 0.03 | 66 | 0 | 0.31 | 0.43 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 375.00 | 8.60 | 12.70 | 10.65 | 11.10 | % | 0.03 | 11 | 0 | 0.32 | 0.39 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 380.00 | 8.80 | 11.00 | 9.90 | 9.15 | % | 0.03 | 5 | 0 | 0.33 | 0.35 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 385.00 | 6.40 | 9.70 | 8.05 | 8.05 | % | 0.02 | 26 | 0 | 0.32 | 0.31 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 390.00 | 5.15 | 7.75 | 6.45 | 6.34 | % | 0.02 | 7 | 0 | 0.32 | 0.27 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 395.00 | 4.60 | 7.50 | 6.05 | 5.43 | % | 0.02 | 18 | 0 | 0.33 | 0.24 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 400.00 | 3.65 | 6.00 | 4.83 | 4.38 | % | 0.01 | 13 | 0 | 0.33 | 0.21 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 405.00 | 2.95 | 4.00 | 3.48 | 4.00 | % | 0.01 | 2 | 0 | 0.31 | 0.18 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 410.00 | 1.74 | 3.90 | 2.82 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.11 | 8/6/2026 3:59:50 PM EST | |||
| 415.00 | 0.51 | 4.70 | 2.61 | 2.75 | % | 0.01 | 476 | 0 | 0.30 | 0.13 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 420.00 | 0.48 | 4.25 | 2.37 | 2.27 | % | 0.01 | 4 | 0 | 0.31 | 0.11 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 425.00 | 0.06 | 3.85 | 1.96 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.08 | 8/6/2026 3:59:50 PM EST | |||
| 430.00 | 0.05 | 3.55 | 1.80 | 1.61 | % | 0.00 | 2 | 0 | 0.30 | 0.08 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 435.00 | 0.01 | 3.25 | 1.63 | 1.75 | % | 0.00 | 2 | 0 | 0.30 | 0.07 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 0.00 | 3.40 | 1.70 | 0.78 | % | 0.01 | 1 | 0 | 0.46 | -0.05 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 300.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.08 | 8/6/2026 3:59:50 PM EST | |||
| 305.00 | 0.17 | 2.40 | 1.29 | 2.01 | % | 0.00 | 26 | 0 | 0.29 | -0.08 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 310.00 | 0.53 | 3.35 | 1.94 | 2.54 | % | 0.01 | 13 | 0 | 0.31 | -0.10 | 0.00 | -0.11 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 315.00 | 2.24 | 3.65 | 2.95 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.00 | -0.12 | 8/6/2026 3:59:50 PM EST | |||
| 320.00 | 3.15 | 4.30 | 3.73 | 3.90 | % | 0.01 | 19 | 0 | 0.33 | -0.15 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 325.00 | 3.80 | 5.20 | 4.50 | 4.64 | % | 0.01 | 13 | 0 | 0.33 | -0.18 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 330.00 | 5.00 | 6.40 | 5.70 | 6.00 | % | 0.02 | 6 | 0 | 0.32 | -0.22 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 335.00 | 6.35 | 7.70 | 7.03 | 6.58 | % | 0.02 | 8 | 0 | 0.31 | -0.25 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 340.00 | 7.45 | 10.40 | 8.93 | 8.80 | % | 0.03 | 3 | 0 | 0.33 | -0.30 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 345.00 | 8.30 | 12.50 | 10.40 | 9.91 | % | 0.03 | 1 | 0 | 0.32 | -0.34 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 350.00 | 10.25 | 14.45 | 12.35 | 12.40 | % | 0.04 | 6 | 0 | 0.32 | -0.38 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 355.00 | 12.45 | 16.25 | 14.35 | 14.42 | % | 0.04 | 2 | 0 | 0.32 | -0.43 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 360.00 | 14.95 | 18.95 | 16.95 | 16.91 | % | 0.05 | 9 | 0 | 0.32 | -0.48 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 365.00 | 17.60 | 21.70 | 19.65 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.01 | -0.19 | 8/6/2026 3:59:50 PM EST | |||
| 370.00 | 20.75 | 23.85 | 22.30 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.01 | -0.18 | 8/6/2026 3:59:50 PM EST | |||
| 375.00 | 23.95 | 27.95 | 25.95 | 25.28 | % | 0.07 | 10 | 0 | 0.32 | -0.61 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 380.00 | 27.30 | 31.35 | 29.33 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.17 | 8/6/2026 3:59:50 PM EST | |||
| 385.00 | 31.00 | 35.05 | 33.03 | 33.27 | % | 0.09 | 17 | 0 | 0.32 | -0.69 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 3:59:50 PM EST | |
| 390.00 | 34.85 | 38.90 | 36.88 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.15 | 8/6/2026 3:59:50 PM EST | |||
| 395.00 | 38.85 | 42.85 | 40.85 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.14 | 8/6/2026 3:59:50 PM EST | |||
| 400.00 | 43.15 | 47.05 | 45.10 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.13 | 8/6/2026 3:59:50 PM EST | |||
| 405.00 | 47.50 | 51.35 | 49.43 | % | 0.12 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.12 | 8/6/2026 3:59:50 PM EST | |||
| 410.00 | 51.80 | 55.40 | 53.60 | % | 0.13 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.11 | 8/6/2026 3:59:50 PM EST | |||
| 415.00 | 56.20 | 60.30 | 58.25 | % | 0.14 | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.10 | 8/6/2026 3:59:50 PM EST | |||
| 420.00 | 60.85 | 64.90 | 62.88 | % | 0.15 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.09 | 8/6/2026 3:59:50 PM EST | |||
| 425.00 | 65.55 | 68.85 | 67.20 | % | 0.16 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.08 | 8/6/2026 3:59:50 PM EST | |||
| 430.00 | 70.30 | 74.40 | 72.35 | % | 0.17 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.07 | 8/6/2026 3:59:50 PM EST | |||
| 435.00 | 75.15 | 79.20 | 77.18 | % | 0.18 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.06 | 8/6/2026 3:59:50 PM EST |