Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $331.91 as of 7/23/2026 5:08:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 45.40 | 48.50 | 46.95 | 47.85 | % | 0.17 | 1 | 0 | 0.43 | 0.91 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 280.00 | 40.45 | 44.20 | 42.33 | % | 0.15 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.12 | 7/23/2026 2:58:46 PM EST | |||
| 285.00 | 36.90 | 39.80 | 38.35 | 38.75 | % | 0.13 | 1 | 0 | 0.32 | 0.86 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 290.00 | 32.85 | 35.30 | 34.08 | 34.35 | % | 0.12 | 4 | 0 | 0.33 | 0.83 | 0.01 | -0.15 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 295.00 | 28.85 | 31.50 | 30.18 | 28.50 | % | 0.10 | 4 | 0 | 0.32 | 0.79 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 300.00 | 24.40 | 27.75 | 26.08 | 27.00 | % | 0.09 | 7 | 0 | 0.32 | 0.75 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 305.00 | 22.10 | 24.20 | 23.15 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.18 | 7/23/2026 2:58:46 PM EST | |||
| 310.00 | 19.05 | 20.40 | 19.73 | 19.65 | % | 0.06 | 15 | 0 | 0.31 | 0.65 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 315.00 | 16.70 | 16.90 | 16.80 | 16.68 | % | 0.05 | 110 | 0 | 0.31 | 0.59 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 320.00 | 14.00 | 15.05 | 14.53 | 14.28 | % | 0.05 | 96 | 0 | 0.33 | 0.53 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 325.00 | 11.65 | 12.20 | 11.93 | 11.90 | % | 0.04 | 78 | 0 | 0.31 | 0.48 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 330.00 | 9.70 | 10.90 | 10.30 | 9.94 | % | 0.03 | 69 | 0 | 0.32 | 0.42 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 335.00 | 8.00 | 8.70 | 8.35 | 8.75 | % | 0.02 | 7 | 0 | 0.33 | 0.37 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 340.00 | 6.50 | 6.85 | 6.68 | 7.00 | % | 0.02 | 40 | 0 | 0.32 | 0.32 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 345.00 | 5.30 | 5.90 | 5.60 | 5.45 | % | 0.02 | 9 | 0 | 0.31 | 0.28 | 0.01 | -0.15 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 350.00 | 4.20 | 4.50 | 4.35 | 4.35 | % | 0.01 | 52 | 0 | 0.33 | 0.24 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 355.00 | 3.40 | 3.80 | 3.60 | 3.65 | % | 0.01 | 5 | 0 | 0.32 | 0.20 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 360.00 | 2.49 | 3.00 | 2.75 | 2.80 | % | 0.01 | 39 | 0 | 0.32 | 0.17 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 365.00 | 2.15 | 2.63 | 2.39 | 2.42 | % | 0.01 | 23 | 0 | 0.32 | 0.14 | 0.01 | -0.10 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 370.00 | 1.72 | 1.99 | 1.86 | 1.87 | % | 0.01 | 9 | 0 | 0.34 | 0.12 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 375.00 | 1.29 | 1.63 | 1.46 | 1.57 | % | 0.00 | 12 | 0 | 0.33 | 0.10 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 380.00 | 1.19 | 1.67 | 1.43 | 1.38 | % | 0.00 | 3 | 0 | 0.34 | 0.08 | 0.00 | -0.07 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 385.00 | 0.93 | 1.21 | 1.07 | 1.13 | % | 0.00 | 6 | 0 | 0.34 | 0.06 | 0.00 | -0.06 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 390.00 | 0.11 | 1.78 | 0.95 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.05 | 7/23/2026 2:58:46 PM EST | |||
| 395.00 | 0.01 | 1.21 | 0.61 | 1.02 | % | 0.00 | 2 | 0 | 0.30 | 0.04 | 0.00 | -0.04 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 400.00 | 0.50 | 0.90 | 0.70 | 1.41 | % | 0.00 | 1 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 405.00 | 0.01 | 0.91 | 0.46 | 0.52 | % | 0.00 | 3 | 0 | 0.31 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 410.00 | 0.01 | 1.28 | 0.65 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 7/23/2026 2:58:46 PM EST | |||
| 415.00 | 0.03 | 0.69 | 0.36 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 7/23/2026 2:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 1.50 | 1.72 | 1.61 | 1.63 | % | 0.01 | 128 | 0 | 0.35 | -0.09 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 280.00 | 2.02 | 2.28 | 2.15 | 2.06 | % | 0.01 | 7 | 0 | 0.34 | -0.11 | 0.01 | -0.12 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 285.00 | 2.59 | 2.96 | 2.78 | 2.74 | % | 0.01 | 284 | 0 | 0.33 | -0.14 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 290.00 | 3.40 | 3.85 | 3.63 | 3.52 | % | 0.01 | 38 | 0 | 0.33 | -0.17 | 0.01 | -0.15 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 295.00 | 4.15 | 4.80 | 4.48 | 4.75 | % | 0.02 | 32 | 0 | 0.32 | -0.21 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 300.00 | 5.10 | 6.05 | 5.58 | 5.90 | % | 0.02 | 68 | 0 | 0.33 | -0.25 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 305.00 | 7.30 | 7.80 | 7.55 | 7.10 | % | 0.02 | 41 | 0 | 0.33 | -0.30 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 310.00 | 9.15 | 9.70 | 9.43 | 9.45 | % | 0.03 | 36 | 0 | 0.32 | -0.35 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 315.00 | 11.10 | 11.85 | 11.48 | 11.35 | % | 0.04 | 42 | 0 | 0.32 | -0.41 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 320.00 | 13.65 | 14.15 | 13.90 | 13.90 | % | 0.04 | 136 | 0 | 0.32 | -0.47 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 325.00 | 16.50 | 17.15 | 16.83 | 16.75 | % | 0.05 | 14 | 0 | 0.31 | -0.52 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 330.00 | 19.50 | 21.10 | 20.30 | 19.08 | % | 0.06 | 30 | 0 | 0.33 | -0.58 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 335.00 | 22.05 | 23.65 | 22.85 | 22.00 | % | 0.07 | 14 | 0 | 0.32 | -0.63 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 340.00 | 25.30 | 27.30 | 26.30 | 26.68 | % | 0.08 | 4 | 0 | 0.33 | -0.68 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 345.00 | 28.65 | 31.40 | 30.03 | 28.81 | % | 0.09 | 4 | 0 | 0.32 | -0.72 | 0.01 | -0.15 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 350.00 | 33.00 | 35.95 | 34.48 | 33.05 | % | 0.10 | 6 | 0 | 0.32 | -0.76 | 0.01 | -0.14 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 355.00 | 37.00 | 40.30 | 38.65 | 37.15 | % | 0.11 | 8 | 0 | 0.31 | -0.80 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 360.00 | 41.40 | 44.00 | 42.70 | 41.51 | % | 0.12 | 2 | 0 | 0.37 | -0.83 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 365.00 | 46.00 | 48.90 | 47.45 | % | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.10 | 7/23/2026 2:58:46 PM EST | |||
| 370.00 | 50.35 | 53.05 | 51.70 | 52.00 | % | 0.14 | 1 | 0 | 0.38 | -0.88 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 375.00 | 55.00 | 58.30 | 56.65 | % | 0.15 | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.08 | 7/23/2026 2:58:46 PM EST | |||
| 380.00 | 59.85 | 63.10 | 61.48 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.07 | 7/23/2026 2:58:46 PM EST | |||
| 385.00 | 64.70 | 68.30 | 66.50 | % | 0.17 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.06 | 7/23/2026 2:58:46 PM EST | |||
| 390.00 | 69.65 | 73.50 | 71.58 | % | 0.18 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.05 | 7/23/2026 2:58:46 PM EST | |||
| 395.00 | 74.60 | 77.75 | 76.18 | % | 0.19 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 7/23/2026 2:58:46 PM EST | |||
| 400.00 | 79.60 | 83.00 | 81.30 | 79.75 | % | 0.20 | 5 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:58:46 PM EST | |
| 405.00 | 84.65 | 88.20 | 86.43 | % | 0.21 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 7/23/2026 2:58:46 PM EST | |||
| 410.00 | 89.55 | 93.50 | 91.53 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/23/2026 2:58:46 PM EST | |||
| 415.00 | 94.55 | 98.50 | 96.53 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 7/23/2026 2:58:46 PM EST |