Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $301.00 as of 3/23/2026 10:59:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 70.75 | 74.50 | 72.63 | % | 0.32 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 235.00 | 65.75 | 69.50 | 67.63 | % | 0.29 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 240.00 | 60.00 | 64.45 | 62.23 | % | 0.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 245.00 | 55.90 | 59.50 | 57.70 | 65.39 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:51 PM EST |
| 250.00 | 50.70 | 54.50 | 52.60 | % | 0.21 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 252.50 | 47.80 | 51.95 | 49.88 | % | 0.20 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 255.00 | 45.75 | 49.50 | 47.63 | % | 0.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 257.50 | 43.45 | 46.95 | 45.20 | % | 0.18 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 260.00 | 40.95 | 44.45 | 42.70 | 49.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:51 PM EST |
| 262.50 | 38.45 | 41.95 | 40.20 | % | 0.15 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 265.00 | 36.40 | 38.50 | 37.45 | 44.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:51 PM EST |
| 267.50 | 33.90 | 36.00 | 34.95 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 270.00 | 31.40 | 33.50 | 32.45 | 32.05 | % | 0.12 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 272.50 | 28.95 | 31.00 | 29.98 | % | 0.11 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 275.00 | 26.45 | 28.90 | 27.68 | 27.15 | +0.97 | +3.71% | 0.10 | 1 | 10 | 1.12 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 277.50 | 23.95 | 26.00 | 24.98 | 24.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 280.00 | 21.40 | 22.80 | 22.10 | 21.70 | -4.63 | -17.59% | 0.08 | 25 | 3 | 0.68 | 0.99 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 282.50 | 19.00 | 21.00 | 20.00 | % | 0.07 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.09 | 3/23/2026 3:59:51 PM EST | |||
| 285.00 | 16.55 | 18.85 | 17.70 | 19.59 | +3.63 | +22.75% | 0.06 | 1 | 21 | 0.80 | 0.96 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 287.50 | 14.65 | 15.65 | 15.15 | 15.76 | +3.11 | +24.59% | 0.05 | 2 | 22 | 0.58 | 0.94 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 290.00 | 11.75 | 13.40 | 12.58 | 13.18 | +1.68 | +14.61% | 0.04 | 6 | 45 | 0.59 | 0.91 | 0.02 | -0.38 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 292.50 | 9.60 | 10.85 | 10.23 | 10.37 | +0.87 | +9.16% | 0.03 | 6 | 40 | 0.46 | 0.87 | 0.02 | -0.48 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 295.00 | 7.10 | 8.40 | 7.75 | 8.10 | +0.60 | +8.00% | 0.03 | 148 | 797 | 0.34 | 0.81 | 0.03 | -0.58 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 297.50 | 5.90 | 6.15 | 6.03 | 6.50 | +0.25 | +4.00% | 0.02 | 137 | 83 | 0.35 | 0.73 | 0.04 | -0.66 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 300.00 | 4.10 | 4.35 | 4.23 | 4.62 | +0.11 | +2.44% | 0.01 | 612 | 590 | 0.34 | 0.62 | 0.05 | -0.72 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 302.50 | 2.68 | 2.85 | 2.77 | 2.74 | -0.60 | -17.97% | 0.01 | 1,444 | 670 | 0.32 | 0.49 | 0.06 | -0.71 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 305.00 | 1.61 | 1.70 | 1.66 | 1.64 | -0.66 | -28.70% | 0.01 | 4,493 | 794 | 0.31 | 0.34 | 0.06 | -0.64 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 307.50 | 0.84 | 0.93 | 0.89 | 0.90 | -0.50 | -35.72% | 0.00 | 2,723 | 503 | 0.30 | 0.21 | 0.05 | -0.50 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 310.00 | 0.40 | 0.46 | 0.43 | 0.44 | -0.35 | -44.31% | 0.00 | 2,932 | 1,272 | 0.30 | 0.12 | 0.03 | -0.34 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 312.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.34 | -65.39% | 0.00 | 2,361 | 314 | 0.29 | 0.06 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 315.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.25 | -78.13% | 0.00 | 725 | 351 | 0.29 | 0.03 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 317.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 654 | 355 | 0.28 | 0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 320.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 561 | 221 | 0.33 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 256 | 211 | 0.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 32 | 117 | 0.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 327.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 56 | 116 | 0.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 53 | 0.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 332.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:51 PM EST |
| 337.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 25 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 355.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 375.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 42 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 252.50 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 257.50 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 262.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 267.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:51 PM EST |
| 270.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 139 | 0.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 272.50 | 0.00 | 0.03 | 0.02 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 73 | 84 | 0.55 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 277.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 30 | 200 | 0.51 | -0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 280.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 0.00 | 99 | 288 | 0.49 | -0.01 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 282.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.20 | -68.97% | 0.00 | 41 | 197 | 0.47 | -0.02 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 285.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.31 | -68.89% | 0.00 | 330 | 640 | 0.45 | -0.04 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 287.50 | 0.20 | 0.26 | 0.23 | 0.24 | -0.40 | -62.50% | 0.00 | 363 | 1,351 | 0.43 | -0.06 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 290.00 | 0.32 | 0.39 | 0.36 | 0.36 | -0.54 | -60.00% | 0.00 | 585 | 275 | 0.41 | -0.09 | 0.02 | -0.38 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 292.50 | 0.50 | 0.58 | 0.54 | 0.58 | -1.25 | -68.31% | 0.00 | 592 | 206 | 0.39 | -0.13 | 0.02 | -0.48 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 295.00 | 0.81 | 0.94 | 0.88 | 0.84 | -1.06 | -55.79% | 0.00 | 2,739 | 1,694 | 0.37 | -0.19 | 0.03 | -0.58 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 297.50 | 1.27 | 1.42 | 1.35 | 1.33 | -1.30 | -49.43% | 0.00 | 741 | 667 | 0.36 | -0.27 | 0.04 | -0.66 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 300.00 | 1.98 | 2.10 | 2.04 | 2.02 | -1.53 | -43.10% | 0.01 | 1,481 | 427 | 0.34 | -0.38 | 0.05 | -0.72 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 302.50 | 2.98 | 3.20 | 3.09 | 2.99 | -1.51 | -33.56% | 0.01 | 1,085 | 469 | 0.33 | -0.51 | 0.06 | -0.71 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 305.00 | 4.35 | 4.65 | 4.50 | 3.78 | -2.12 | -35.94% | 0.01 | 412 | 401 | 0.32 | -0.66 | 0.06 | -0.64 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 307.50 | 6.05 | 6.30 | 6.18 | 5.41 | -2.19 | -28.82% | 0.02 | 289 | 699 | 0.31 | -0.79 | 0.05 | -0.50 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 310.00 | 7.35 | 9.05 | 8.20 | 7.68 | -2.20 | -22.27% | 0.03 | 181 | 204 | 0.45 | -0.88 | 0.03 | -0.34 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 312.50 | 9.80 | 11.30 | 10.55 | 9.61 | -0.89 | -8.48% | 0.03 | 11 | 258 | 0.51 | -0.94 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 315.00 | 12.15 | 13.80 | 12.98 | 12.09 | -2.06 | -14.56% | 0.04 | 2 | 45 | 0.56 | -0.97 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 317.50 | 14.10 | 16.25 | 15.18 | 18.05 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.62 | -0.99 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 320.00 | 16.60 | 18.85 | 17.73 | 20.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.69 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 322.50 | 19.05 | 21.25 | 20.15 | 12.59 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.75 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:51 PM EST |
| 325.00 | 21.35 | 23.75 | 22.55 | % | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 327.50 | 24.05 | 26.25 | 25.15 | % | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 330.00 | 26.20 | 28.85 | 27.53 | % | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 332.50 | 28.75 | 31.25 | 30.00 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 335.00 | 30.60 | 33.85 | 32.23 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 337.50 | 33.10 | 36.25 | 34.68 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 340.00 | 35.60 | 38.85 | 37.23 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 345.00 | 41.50 | 43.75 | 42.63 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 350.00 | 45.60 | 48.85 | 47.23 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 355.00 | 50.60 | 53.85 | 52.23 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 360.00 | 56.00 | 58.85 | 57.43 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 365.00 | 60.60 | 63.85 | 62.23 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 370.00 | 65.60 | 68.85 | 67.23 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 375.00 | 70.60 | 73.75 | 72.18 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST |