Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $340.92 as of 9/30/2026 12:30:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 85.25 | 88.40 | 86.83 | % | 0.33 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 270.00 | 79.95 | 83.45 | 81.70 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 275.00 | 74.90 | 78.45 | 76.68 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 280.00 | 69.90 | 73.45 | 71.68 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 285.00 | 65.55 | 68.50 | 67.03 | % | 0.24 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 290.00 | 60.05 | 63.45 | 61.75 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 295.00 | 55.05 | 58.50 | 56.78 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 300.00 | 50.25 | 53.50 | 51.88 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/30/2026 10:58:49 AM EST | |||
| 305.00 | 45.45 | 48.50 | 46.98 | % | 0.15 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 9/30/2026 10:58:49 AM EST | |||
| 307.50 | 42.95 | 46.00 | 44.48 | % | 0.14 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 9/30/2026 10:58:49 AM EST | |||
| 310.00 | 40.70 | 43.50 | 42.10 | 43.80 | % | 0.14 | 2 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 10:58:49 AM EST | |
| 312.50 | 37.55 | 41.05 | 39.30 | % | 0.13 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 9/30/2026 10:58:49 AM EST | |||
| 315.00 | 35.10 | 38.60 | 36.85 | % | 0.12 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.07 | 9/30/2026 10:58:49 AM EST | |||
| 317.50 | 32.65 | 36.10 | 34.38 | % | 0.11 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.09 | 9/30/2026 10:58:49 AM EST | |||
| 320.00 | 30.15 | 33.65 | 31.90 | % | 0.10 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.11 | 9/30/2026 10:58:49 AM EST | |||
| 322.50 | 28.15 | 31.20 | 29.68 | % | 0.09 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.13 | 9/30/2026 10:58:49 AM EST | |||
| 325.00 | 25.90 | 28.75 | 27.33 | 27.10 | +10.05 | +58.95% | 0.08 | 4 | 4 | 0.47 | 0.93 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 327.50 | 23.55 | 26.10 | 24.83 | 20.00 | +6.13 | +44.20% | 0.08 | 4 | 5 | 0.46 | 0.91 | 0.01 | -0.18 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 330.00 | 20.55 | 24.00 | 22.28 | % | 0.07 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.21 | 9/30/2026 10:58:49 AM EST | |||
| 332.50 | 18.85 | 21.70 | 20.28 | 9.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.86 | 0.01 | -0.25 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 335.00 | 16.85 | 18.55 | 17.70 | 17.25 | +7.25 | +72.50% | 0.05 | 18 | 16 | 0.40 | 0.82 | 0.02 | -0.28 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 337.50 | 14.80 | 16.15 | 15.48 | 12.10 | +4.33 | +55.73% | 0.05 | 4 | 15 | 0.33 | 0.78 | 0.02 | -0.32 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 340.00 | 12.65 | 13.70 | 13.18 | 13.40 | +7.00 | +109.38% | 0.04 | 50 | 129 | 0.33 | 0.72 | 0.02 | -0.35 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 342.50 | 10.80 | 12.10 | 11.45 | 11.68 | +6.28 | +116.30% | 0.03 | 23 | 26 | 0.30 | 0.67 | 0.02 | -0.38 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 345.00 | 9.20 | 10.05 | 9.63 | 10.00 | +5.90 | +143.91% | 0.03 | 166 | 140 | 0.31 | 0.60 | 0.03 | -0.41 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 347.50 | 7.80 | 8.65 | 8.23 | 8.27 | +4.82 | +139.71% | 0.02 | 105 | 42 | 0.32 | 0.53 | 0.03 | -0.42 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 350.00 | 6.45 | 6.85 | 6.65 | 7.04 | +4.68 | +198.31% | 0.02 | 2,280 | 338 | 0.31 | 0.47 | 0.03 | -0.43 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 352.50 | 5.15 | 5.70 | 5.43 | 5.80 | +3.80 | +190.00% | 0.02 | 110 | 24 | 0.32 | 0.40 | 0.03 | -0.42 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 355.00 | 4.20 | 4.80 | 4.50 | 4.58 | +3.02 | +193.59% | 0.01 | 284 | 88 | 0.32 | 0.34 | 0.02 | -0.41 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 357.50 | 3.30 | 3.60 | 3.45 | 3.64 | +2.52 | +225.00% | 0.01 | 48 | 34 | 0.32 | 0.29 | 0.02 | -0.38 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 360.00 | 2.44 | 2.78 | 2.61 | 2.70 | +1.88 | +229.27% | 0.01 | 457 | 145 | 0.32 | 0.24 | 0.02 | -0.35 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 362.50 | 2.04 | 2.29 | 2.17 | 2.01 | +1.25 | +164.48% | 0.01 | 32 | 27 | 0.33 | 0.19 | 0.02 | -0.31 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 365.00 | 1.57 | 1.74 | 1.66 | 1.65 | +1.05 | +175.00% | 0.00 | 3,730 | 104 | 0.32 | 0.15 | 0.02 | -0.27 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 367.50 | 1.21 | 1.38 | 1.30 | 1.27 | +0.78 | +159.19% | 0.00 | 55 | 59 | 0.33 | 0.12 | 0.01 | -0.23 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 370.00 | 0.94 | 1.03 | 0.99 | 0.97 | +0.55 | +130.96% | 0.00 | 49 | 21 | 0.33 | 0.09 | 0.01 | -0.20 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 372.50 | 0.63 | 0.82 | 0.73 | 0.85 | % | 0.00 | 4 | 0 | 0.33 | 0.07 | 0.01 | -0.16 | 9/30/2026 | 9/30/2026 10:58:49 AM EST | |
| 375.00 | 0.58 | 0.69 | 0.64 | 0.60 | +0.31 | +106.90% | 0.00 | 8 | 1 | 0.34 | 0.06 | 0.01 | -0.13 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 377.50 | 0.45 | 0.55 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.10 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 380.00 | 0.19 | 0.57 | 0.38 | 0.38 | +0.20 | +111.12% | 0.00 | 103 | 41 | 0.32 | 0.04 | 0.01 | -0.10 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 382.50 | 0.01 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.03 | 0.00 | -0.08 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 385.00 | 0.09 | 0.40 | 0.25 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 2 | 0.37 | 0.02 | 0.00 | -0.06 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 387.50 | 0.01 | 0.79 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.05 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 390.00 | 0.01 | 0.48 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.04 | 9/30/2026 10:58:49 AM EST | |||
| 395.00 | 0.02 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 400.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.41 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 405.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 3 | 0.42 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 410.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 415.00 | 0.01 | 1.34 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 10:58:49 AM EST |
| 420.00 | 0.01 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:49 AM 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 270.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 275.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 280.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 285.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 290.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 295.00 | 0.02 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 300.00 | 0.01 | 0.14 | 0.08 | 0.08 | % | 0.00 | 2 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 10:58:49 AM EST | |
| 305.00 | 0.01 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 307.50 | 0.04 | 0.14 | 0.09 | 0.11 | -0.10 | -47.62% | 0.00 | 3 | 13 | 0.41 | -0.01 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 310.00 | 0.03 | 0.24 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.05 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 312.50 | 0.06 | 0.26 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 9/30/2026 10:58:49 AM EST | |||
| 315.00 | 0.11 | 0.22 | 0.17 | 0.16 | -0.18 | -52.95% | 0.00 | 5 | 60 | 0.36 | -0.02 | 0.00 | -0.07 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 317.50 | 0.11 | 0.22 | 0.17 | 0.38 | -0.04 | -9.53% | 0.00 | 1 | 42 | 0.35 | -0.03 | 0.00 | -0.09 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 320.00 | 0.14 | 0.28 | 0.21 | 0.24 | -0.50 | -67.57% | 0.00 | 22 | 28 | 0.35 | -0.04 | 0.00 | -0.11 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 322.50 | 0.19 | 0.34 | 0.27 | 0.27 | -0.48 | -64.00% | 0.00 | 6 | 39 | 0.33 | -0.05 | 0.01 | -0.13 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 325.00 | 0.29 | 0.36 | 0.33 | 0.35 | -0.61 | -63.55% | 0.00 | 34 | 77 | 0.33 | -0.07 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 327.50 | 0.24 | 0.45 | 0.35 | 0.39 | -1.05 | -72.92% | 0.00 | 9 | 25 | 0.32 | -0.09 | 0.01 | -0.18 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 330.00 | 0.52 | 0.59 | 0.56 | 0.67 | -1.08 | -61.72% | 0.00 | 34 | 86 | 0.32 | -0.11 | 0.01 | -0.21 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 332.50 | 0.67 | 0.78 | 0.73 | 0.70 | -1.69 | -70.72% | 0.00 | 14 | 23 | 0.31 | -0.14 | 0.01 | -0.25 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 335.00 | 0.92 | 1.08 | 1.00 | 0.94 | -3.00 | -76.15% | 0.00 | 95 | 23 | 0.30 | -0.18 | 0.02 | -0.28 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 337.50 | 1.26 | 1.54 | 1.40 | 1.24 | -3.51 | -73.90% | 0.00 | 15 | 32 | 0.31 | -0.22 | 0.02 | -0.32 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 340.00 | 1.73 | 1.96 | 1.85 | 1.71 | -3.82 | -69.08% | 0.01 | 46 | 30 | 0.29 | -0.28 | 0.02 | -0.35 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 342.50 | 2.25 | 2.53 | 2.39 | 2.22 | -3.83 | -63.31% | 0.01 | 42 | 1 | 0.29 | -0.33 | 0.02 | -0.38 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 345.00 | 2.74 | 3.30 | 3.02 | 3.02 | -6.08 | -66.82% | 0.01 | 41 | 22 | 0.29 | -0.40 | 0.03 | -0.41 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 347.50 | 3.90 | 4.15 | 4.03 | 4.05 | -6.51 | -61.65% | 0.01 | 235 | 26 | 0.30 | -0.47 | 0.03 | -0.42 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 350.00 | 5.00 | 5.35 | 5.18 | 4.90 | -7.60 | -60.80% | 0.01 | 309 | 2 | 0.29 | -0.53 | 0.03 | -0.43 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 352.50 | 6.25 | 6.60 | 6.43 | 5.82 | -7.24 | -55.44% | 0.02 | 30 | 10 | 0.30 | -0.60 | 0.03 | -0.42 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 355.00 | 7.70 | 8.40 | 8.05 | 10.26 | -5.07 | -33.08% | 0.02 | 3 | 4 | 0.30 | -0.66 | 0.02 | -0.41 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 357.50 | 9.25 | 10.15 | 9.70 | % | 0.03 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.38 | 9/30/2026 10:58:49 AM EST | |||
| 360.00 | 11.10 | 11.60 | 11.35 | 11.35 | -8.75 | -43.54% | 0.03 | 1 | 1 | 0.25 | -0.76 | 0.02 | -0.35 | 9/30/2026 | 9/30/2026 10:58:49 AM EST |
| 362.50 | 13.00 | 13.75 | 13.38 | % | 0.04 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.31 | 9/30/2026 10:58:49 AM EST | |||
| 365.00 | 13.95 | 15.55 | 14.75 | 24.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | -0.85 | 0.02 | -0.27 | 9/29/2026 | 9/30/2026 10:58:49 AM EST |
| 367.50 | 16.90 | 18.95 | 17.93 | % | 0.05 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.23 | 9/30/2026 10:58:49 AM EST | |||
| 370.00 | 18.40 | 21.15 | 19.78 | % | 0.05 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.20 | 9/30/2026 10:58:49 AM EST | |||
| 372.50 | 20.70 | 23.50 | 22.10 | % | 0.06 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.16 | 9/30/2026 10:58:49 AM EST | |||
| 375.00 | 22.30 | 25.95 | 24.13 | % | 0.06 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.13 | 9/30/2026 10:58:49 AM EST | |||
| 377.50 | 24.85 | 28.20 | 26.53 | % | 0.07 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.10 | 9/30/2026 10:58:49 AM EST | |||
| 380.00 | 27.10 | 30.55 | 28.83 | % | 0.08 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.10 | 9/30/2026 10:58:49 AM EST | |||
| 382.50 | 29.55 | 33.00 | 31.28 | % | 0.08 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.08 | 9/30/2026 10:58:49 AM EST | |||
| 385.00 | 32.00 | 35.55 | 33.78 | % | 0.09 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.06 | 9/30/2026 10:58:49 AM EST | |||
| 387.50 | 34.45 | 38.30 | 36.38 | % | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.05 | 9/30/2026 10:58:49 AM EST | |||
| 390.00 | 36.95 | 40.45 | 38.70 | % | 0.10 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 9/30/2026 10:58:49 AM EST | |||
| 395.00 | 41.95 | 45.45 | 43.70 | % | 0.11 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 9/30/2026 10:58:49 AM EST | |||
| 400.00 | 46.90 | 50.45 | 48.68 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 9/30/2026 10:58:49 AM EST | |||
| 405.00 | 51.90 | 55.35 | 53.63 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/30/2026 10:58:49 AM EST | |||
| 410.00 | 56.90 | 60.35 | 58.63 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 415.00 | 61.90 | 65.35 | 63.63 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST | |||
| 420.00 | 66.90 | 70.35 | 68.63 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:49 AM EST |