Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $351.90 as of 9/23/2026 9:03:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 77.65 | 80.85 | 79.25 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 270.00 | 72.90 | 75.90 | 74.40 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 275.00 | 67.90 | 70.90 | 69.40 | % | 0.25 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 280.00 | 62.85 | 65.90 | 64.38 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 285.00 | 57.70 | 60.95 | 59.33 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST | |||
| 290.00 | 52.90 | 55.95 | 54.43 | % | 0.19 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST | |||
| 295.00 | 47.90 | 51.00 | 49.45 | % | 0.17 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 9/22/2026 3:59:56 PM EST | |||
| 300.00 | 43.00 | 46.10 | 44.55 | % | 0.15 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 9/22/2026 3:59:56 PM EST | |||
| 305.00 | 38.15 | 40.65 | 39.40 | % | 0.13 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.10 | 9/22/2026 3:59:56 PM EST | |||
| 310.00 | 33.00 | 36.30 | 34.65 | % | 0.11 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.12 | 9/22/2026 3:59:56 PM EST | |||
| 315.00 | 28.25 | 31.45 | 29.85 | % | 0.09 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.15 | 9/22/2026 3:59:56 PM EST | |||
| 317.50 | 26.20 | 29.05 | 27.63 | % | 0.09 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.17 | 9/22/2026 3:59:56 PM EST | |||
| 320.00 | 24.00 | 26.75 | 25.38 | % | 0.08 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.19 | 9/22/2026 3:59:56 PM EST | |||
| 322.50 | 21.35 | 23.75 | 22.55 | % | 0.07 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.23 | 9/22/2026 3:59:56 PM EST | |||
| 325.00 | 19.40 | 22.25 | 20.83 | % | 0.06 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.24 | 9/22/2026 3:59:56 PM EST | |||
| 327.50 | 17.00 | 20.15 | 18.58 | % | 0.06 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.24 | 9/22/2026 3:59:56 PM EST | |||
| 330.00 | 15.25 | 18.15 | 16.70 | 26.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.85 | 0.01 | -0.27 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 332.50 | 13.75 | 16.25 | 15.00 | % | 0.05 | 0 | 0 | 0.24 | 0.82 | 0.01 | -0.30 | 9/22/2026 3:59:56 PM EST | |||
| 335.00 | 11.70 | 14.50 | 13.10 | % | 0.04 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.30 | 9/22/2026 3:59:56 PM EST | |||
| 337.50 | 10.10 | 12.85 | 11.48 | % | 0.03 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.31 | 9/22/2026 3:59:56 PM EST | |||
| 340.00 | 9.00 | 11.45 | 10.23 | 11.33 | -5.45 | -32.48% | 0.03 | 30 | 30 | 0.28 | 0.74 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 342.50 | 8.00 | 9.10 | 8.55 | 8.15 | -5.85 | -41.79% | 0.02 | 7 | 6 | 0.28 | 0.70 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 345.00 | 6.45 | 7.15 | 6.80 | 7.00 | -4.45 | -38.87% | 0.02 | 40 | 5 | 0.29 | 0.66 | 0.02 | -0.33 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 347.50 | 5.50 | 6.10 | 5.80 | 6.60 | -4.90 | -42.61% | 0.02 | 319 | 4 | 0.29 | 0.61 | 0.02 | -0.33 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 350.00 | 4.60 | 5.05 | 4.83 | 4.85 | -4.15 | -46.12% | 0.01 | 349 | 142 | 0.28 | 0.56 | 0.02 | -0.33 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 352.50 | 3.65 | 4.25 | 3.95 | 4.81 | -2.99 | -38.34% | 0.01 | 202 | 39 | 0.29 | 0.51 | 0.02 | -0.33 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 355.00 | 2.82 | 3.50 | 3.16 | 3.30 | -3.44 | -51.04% | 0.01 | 11 | 716 | 0.29 | 0.46 | 0.02 | -0.33 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 357.50 | 2.37 | 2.97 | 2.67 | 2.95 | -3.13 | -51.48% | 0.01 | 4 | 181 | 0.28 | 0.41 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 360.00 | 2.10 | 2.23 | 2.17 | 2.34 | -1.96 | -45.59% | 0.01 | 82 | 587 | 0.28 | 0.36 | 0.02 | -0.31 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 362.50 | 1.55 | 2.40 | 1.98 | 2.13 | -1.82 | -46.08% | 0.01 | 3 | 21 | 0.30 | 0.32 | 0.02 | -0.29 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 365.00 | 1.28 | 1.64 | 1.46 | 1.52 | -1.81 | -54.36% | 0.00 | 56 | 185 | 0.29 | 0.28 | 0.02 | -0.28 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 367.50 | 1.00 | 1.97 | 1.49 | 1.20 | -1.95 | -61.91% | 0.00 | 4 | 8 | 0.30 | 0.24 | 0.02 | -0.26 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 370.00 | 0.85 | 1.31 | 1.08 | 1.25 | -1.34 | -51.74% | 0.00 | 1 | 35 | 0.31 | 0.21 | 0.01 | -0.24 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 372.50 | 0.54 | 1.61 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.18 | 0.01 | -0.22 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 375.00 | 0.56 | 1.04 | 0.80 | 0.70 | -0.90 | -56.25% | 0.00 | 1 | 162 | 0.31 | 0.16 | 0.01 | -0.20 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 377.50 | 0.28 | 1.23 | 0.76 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.13 | 0.01 | -0.18 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 380.00 | 0.37 | 0.69 | 0.53 | 0.81 | -0.25 | -23.59% | 0.00 | 3 | 43 | 0.37 | 0.11 | 0.01 | -0.16 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 382.50 | 0.01 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.13 | 9/22/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 1.19 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.07 | 0.01 | -0.12 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 387.50 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | EST | |||||||
| 390.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.43 | 0.05 | 0.00 | -0.09 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 392.50 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 395.00 | 0.00 | 1.57 | 0.79 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.03 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 397.50 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | EST | |||||||
| 400.00 | 0.00 | 1.27 | 0.64 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.02 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 402.50 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | EST | |||||||
| 405.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.01 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 407.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | EST | |||||||
| 410.00 | 0.00 | 0.87 | 0.44 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 2.18 | 1.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.00 | 0.50 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 9/22/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.06 | 9/22/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.10 | 9/22/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.12 | 9/22/2026 3:59:56 PM EST | |||
| 315.00 | 0.22 | 0.56 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.05 | 0.00 | -0.15 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 317.50 | 0.14 | 2.53 | 1.34 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.17 | 9/22/2026 3:59:56 PM EST | |||
| 320.00 | 0.39 | 1.07 | 0.73 | 0.88 | +0.40 | +83.34% | 0.00 | 3 | 21 | 0.38 | -0.07 | 0.01 | -0.19 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 322.50 | 0.57 | 1.34 | 0.96 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.10 | 0.01 | -0.23 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 325.00 | 0.80 | 1.64 | 1.22 | 1.02 | +0.17 | +20.00% | 0.00 | 1 | 13 | 0.33 | -0.11 | 0.01 | -0.24 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 327.50 | 0.25 | 2.14 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.12 | 0.01 | -0.24 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 330.00 | 1.80 | 2.42 | 2.11 | 1.90 | +0.71 | +59.67% | 0.01 | 16 | 41 | 0.32 | -0.15 | 0.01 | -0.27 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 332.50 | 1.80 | 3.10 | 2.45 | 2.21 | +0.61 | +38.13% | 0.01 | 10 | 9 | 0.29 | -0.18 | 0.01 | -0.30 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 335.00 | 2.52 | 3.75 | 3.14 | 2.75 | +0.78 | +39.60% | 0.01 | 3 | 38 | 0.31 | -0.20 | 0.01 | -0.30 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 337.50 | 3.15 | 4.95 | 4.05 | 3.40 | +0.46 | +15.65% | 0.01 | 1 | 3 | 0.32 | -0.23 | 0.01 | -0.31 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 340.00 | 5.05 | 5.80 | 5.43 | 5.45 | +2.17 | +66.16% | 0.02 | 8 | 100 | 0.30 | -0.26 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 342.50 | 6.40 | 6.85 | 6.63 | 6.80 | +2.59 | +61.52% | 0.02 | 40 | 14 | 0.32 | -0.30 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 345.00 | 6.95 | 8.40 | 7.68 | 7.41 | +2.26 | +43.89% | 0.02 | 51 | 20 | 0.30 | -0.34 | 0.02 | -0.33 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 347.50 | 9.00 | 10.00 | 9.50 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.31 | -0.39 | 0.02 | -0.33 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 350.00 | 10.60 | 11.25 | 10.93 | 7.70 | +0.90 | +13.24% | 0.03 | 52 | 58 | 0.31 | -0.44 | 0.02 | -0.33 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 352.50 | 10.50 | 13.15 | 11.83 | 7.12 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.31 | -0.49 | 0.02 | -0.33 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 355.00 | 12.30 | 14.95 | 13.63 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.30 | -0.54 | 0.02 | -0.33 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 357.50 | 14.60 | 17.30 | 15.95 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.59 | 0.02 | -0.32 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 360.00 | 16.25 | 19.35 | 17.80 | 11.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | -0.64 | 0.02 | -0.31 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 362.50 | 18.35 | 20.95 | 19.65 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.68 | 0.02 | -0.29 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 365.00 | 20.60 | 23.70 | 22.15 | 10.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.72 | 0.02 | -0.28 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 367.50 | 22.80 | 25.95 | 24.38 | % | 0.07 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.26 | 9/22/2026 3:59:56 PM EST | |||
| 370.00 | 25.15 | 28.60 | 26.88 | % | 0.07 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.24 | 9/22/2026 3:59:56 PM EST | |||
| 372.50 | 27.50 | 30.95 | 29.23 | % | 0.08 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.22 | 9/22/2026 3:59:56 PM EST | |||
| 375.00 | 29.85 | 33.50 | 31.68 | % | 0.08 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.20 | 9/22/2026 3:59:56 PM EST | |||
| 377.50 | 32.30 | 35.95 | 34.13 | % | 0.09 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.18 | 9/22/2026 3:59:56 PM EST | |||
| 380.00 | 34.75 | 38.30 | 36.53 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | -0.89 | 0.01 | -0.16 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 382.50 | 37.20 | 40.75 | 38.98 | % | 0.10 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.13 | 9/22/2026 3:59:56 PM EST | |||
| 385.00 | 39.65 | 43.20 | 41.43 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.12 | 9/22/2026 3:59:56 PM EST | |||
| 387.50 | 42.15 | 45.65 | 43.90 | % | 0.11 | 0 | 0 | EST | |||||||
| 390.00 | 44.65 | 48.15 | 46.40 | % | 0.12 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.09 | 9/22/2026 3:59:56 PM EST | |||
| 392.50 | 47.10 | 50.55 | 48.83 | % | 0.12 | 0 | 0 | EST | |||||||
| 395.00 | 49.60 | 53.00 | 51.30 | % | 0.13 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.06 | 9/22/2026 3:59:56 PM EST | |||
| 397.50 | 52.10 | 55.45 | 53.78 | % | 0.14 | 0 | 0 | EST | |||||||
| 400.00 | 54.60 | 58.15 | 56.38 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 9/22/2026 3:59:56 PM EST | |||
| 402.50 | 57.10 | 60.45 | 58.78 | % | 0.15 | 0 | 0 | EST | |||||||
| 405.00 | 59.60 | 62.95 | 61.28 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 9/22/2026 3:59:56 PM EST | |||
| 407.50 | 62.10 | 65.45 | 63.78 | % | 0.16 | 0 | 0 | EST | |||||||
| 410.00 | 64.60 | 68.00 | 66.30 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 9/22/2026 3:59:56 PM EST | |||
| 415.00 | 69.60 | 73.10 | 71.35 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST | |||
| 420.00 | 74.60 | 78.00 | 76.30 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST |