Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $342.24 as of 9/29/2026 6:56:07 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 | 75.25 | 78.40 | 76.83 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 270.00 | 70.15 | 73.40 | 71.78 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 275.00 | 64.70 | 68.40 | 66.55 | % | 0.24 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 280.00 | 60.15 | 63.45 | 61.80 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 285.00 | 54.60 | 58.50 | 56.55 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 290.00 | 50.20 | 53.50 | 51.85 | % | 0.18 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 295.00 | 45.30 | 48.55 | 46.93 | % | 0.16 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 300.00 | 40.70 | 43.65 | 42.18 | 41.57 | % | 0.14 | 3 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 305.00 | 35.75 | 38.70 | 37.23 | % | 0.12 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.07 | 9/29/2026 4:00:07 PM EST | |||
| 307.50 | 33.35 | 36.30 | 34.83 | % | 0.11 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.09 | 9/29/2026 4:00:07 PM EST | |||
| 310.00 | 30.90 | 33.85 | 32.38 | % | 0.10 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.10 | 9/29/2026 4:00:07 PM EST | |||
| 312.50 | 28.50 | 31.45 | 29.98 | % | 0.10 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.11 | 9/29/2026 4:00:07 PM EST | |||
| 315.00 | 26.15 | 29.10 | 27.63 | % | 0.09 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.13 | 9/29/2026 4:00:07 PM EST | |||
| 317.50 | 23.80 | 26.75 | 25.28 | % | 0.08 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.15 | 9/29/2026 4:00:07 PM EST | |||
| 320.00 | 21.55 | 23.70 | 22.63 | 23.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | 0.91 | 0.01 | -0.17 | 9/28/2026 | 9/29/2026 4:00:07 PM EST |
| 322.50 | 18.95 | 21.80 | 20.38 | % | 0.06 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.19 | 9/29/2026 4:00:07 PM EST | |||
| 325.00 | 17.10 | 19.75 | 18.43 | % | 0.06 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.22 | 9/29/2026 4:00:07 PM EST | |||
| 327.50 | 15.05 | 17.75 | 16.40 | 15.07 | % | 0.05 | 6 | 0 | 0.27 | 0.81 | 0.02 | -0.24 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 330.00 | 13.15 | 16.15 | 14.65 | 13.05 | % | 0.04 | 5 | 0 | 0.28 | 0.76 | 0.02 | -0.26 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 332.50 | 11.05 | 14.45 | 12.75 | 11.15 | % | 0.04 | 1 | 0 | 0.28 | 0.71 | 0.02 | -0.28 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 335.00 | 9.70 | 11.35 | 10.53 | 10.76 | -1.33 | -11.01% | 0.03 | 37 | 77 | 0.26 | 0.66 | 0.02 | -0.30 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 337.50 | 8.60 | 9.90 | 9.25 | 9.60 | % | 0.03 | 23 | 0 | 0.27 | 0.61 | 0.02 | -0.31 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 340.00 | 7.20 | 8.45 | 7.83 | 7.77 | -0.58 | -6.95% | 0.02 | 29 | 3 | 0.27 | 0.55 | 0.02 | -0.31 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 342.50 | 5.60 | 8.05 | 6.83 | 6.65 | % | 0.02 | 25 | 0 | 0.29 | 0.50 | 0.02 | -0.31 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 345.00 | 4.05 | 7.65 | 5.85 | 5.05 | -1.87 | -27.03% | 0.02 | 5 | 12 | 0.28 | 0.44 | 0.02 | -0.31 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 347.50 | 3.70 | 6.10 | 4.90 | 4.60 | % | 0.01 | 370 | 0 | 0.28 | 0.39 | 0.02 | -0.30 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 350.00 | 3.25 | 4.30 | 3.78 | 4.00 | -0.40 | -9.10% | 0.01 | 41 | 2 | 0.27 | 0.34 | 0.02 | -0.28 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 352.50 | 2.60 | 4.10 | 3.35 | 2.82 | % | 0.01 | 2 | 0 | 0.29 | 0.29 | 0.02 | -0.27 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 355.00 | 1.90 | 2.79 | 2.35 | 2.27 | -1.08 | -32.24% | 0.01 | 13 | 13 | 0.27 | 0.25 | 0.02 | -0.25 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 357.50 | 0.97 | 2.58 | 1.78 | 2.00 | % | 0.00 | 1 | 0 | 0.26 | 0.21 | 0.02 | -0.23 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 360.00 | 1.11 | 2.10 | 1.61 | 1.84 | -0.27 | -12.80% | 0.00 | 161 | 12 | 0.28 | 0.18 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 362.50 | 0.12 | 3.30 | 1.71 | 1.31 | % | 0.00 | 10 | 0 | 0.28 | 0.15 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 365.00 | 0.85 | 1.44 | 1.15 | 1.05 | -0.15 | -12.50% | 0.00 | 54 | 1 | 0.29 | 0.12 | 0.01 | -0.16 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 367.50 | 0.01 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.01 | -0.14 | 9/29/2026 4:00:07 PM EST | |||
| 370.00 | 0.32 | 0.92 | 0.62 | 0.79 | -0.08 | -9.20% | 0.00 | 23 | 3 | 0.28 | 0.08 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 372.50 | 0.17 | 1.19 | 0.68 | 0.62 | % | 0.00 | 15 | 0 | 0.30 | 0.06 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 375.00 | 0.13 | 0.70 | 0.42 | 0.55 | % | 0.00 | 1 | 0 | 0.29 | 0.05 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 377.50 | 0.05 | 1.01 | 0.53 | 0.42 | % | 0.00 | 22 | 0 | 0.30 | 0.04 | 0.00 | -0.06 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 380.00 | 0.15 | 1.25 | 0.70 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.05 | 9/29/2026 4:00:07 PM EST | |||
| 382.50 | 0.13 | 1.17 | 0.65 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.04 | 9/29/2026 4:00:07 PM EST | |||
| 385.00 | 0.01 | 0.88 | 0.45 | 0.30 | % | 0.00 | 11 | 0 | 0.32 | 0.02 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 387.50 | 0.12 | 0.98 | 0.55 | 0.26 | % | 0.00 | 1 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 390.00 | 0.11 | 0.78 | 0.45 | 0.22 | % | 0.00 | 1 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 392.50 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 395.00 | 0.08 | 0.74 | 0.41 | 0.18 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 397.50 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 400.00 | 0.01 | 0.98 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 405.00 | 0.01 | 0.86 | 0.44 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 410.00 | 0.01 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:07 PM EST |
| 415.00 | 0.04 | 0.66 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 420.00 | 0.01 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:07 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 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 270.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 275.00 | 0.01 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 280.00 | 0.02 | 0.53 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 285.00 | 0.03 | 0.65 | 0.34 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 290.00 | 0.06 | 0.48 | 0.27 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 295.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 300.00 | 0.01 | 0.78 | 0.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/29/2026 4:00:07 PM EST |
| 305.00 | 0.15 | 0.86 | 0.51 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.07 | 9/29/2026 4:00:07 PM EST | |||
| 307.50 | 0.01 | 0.88 | 0.45 | 0.40 | % | 0.00 | 2 | 0 | 0.30 | -0.02 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 310.00 | 0.07 | 0.83 | 0.45 | 0.53 | % | 0.00 | 11 | 0 | 0.30 | -0.02 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 312.50 | 0.26 | 1.55 | 0.91 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.11 | 9/29/2026 4:00:07 PM EST | |||
| 315.00 | 0.29 | 1.20 | 0.75 | 0.83 | +0.09 | +12.17% | 0.00 | 1 | 19 | 0.31 | -0.05 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 317.50 | 0.35 | 2.23 | 1.29 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.15 | 9/29/2026 4:00:07 PM EST | |||
| 320.00 | 0.01 | 2.08 | 1.05 | 0.97 | -0.17 | -14.92% | 0.00 | 16 | 31 | 0.25 | -0.09 | 0.01 | -0.17 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 322.50 | 0.01 | 2.67 | 1.34 | 1.65 | % | 0.00 | 3 | 0 | 0.24 | -0.12 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 325.00 | 1.31 | 2.60 | 1.96 | 2.12 | +0.33 | +18.44% | 0.01 | 16 | 26 | 0.30 | -0.16 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 327.50 | 1.11 | 3.05 | 2.08 | 2.23 | % | 0.01 | 4 | 0 | 0.28 | -0.19 | 0.02 | -0.24 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 330.00 | 0.80 | 3.05 | 1.93 | 2.80 | 0.00 | 0.00% | 0.01 | 40 | 23 | 0.23 | -0.24 | 0.02 | -0.26 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 332.50 | 1.85 | 4.75 | 3.30 | 3.30 | % | 0.01 | 5 | 0 | 0.27 | -0.29 | 0.02 | -0.28 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 335.00 | 2.58 | 5.60 | 4.09 | 4.89 | +0.54 | +12.42% | 0.01 | 9 | 99 | 0.27 | -0.34 | 0.02 | -0.30 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 337.50 | 3.20 | 6.90 | 5.05 | 4.97 | % | 0.01 | 12 | 0 | 0.27 | -0.39 | 0.02 | -0.31 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 340.00 | 5.05 | 7.95 | 6.50 | 6.68 | +0.18 | +2.77% | 0.02 | 5 | 10 | 0.29 | -0.45 | 0.02 | -0.31 | 9/29/2026 | 9/29/2026 4:00:07 PM EST |
| 342.50 | 6.60 | 9.20 | 7.90 | % | 0.02 | 0 | 0 | 0.29 | -0.50 | 0.02 | -0.31 | 9/29/2026 4:00:07 PM EST | |||
| 345.00 | 7.35 | 10.60 | 8.98 | 9.87 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | -0.56 | 0.02 | -0.31 | 9/28/2026 | 9/29/2026 4:00:07 PM EST |
| 347.50 | 8.65 | 11.25 | 9.95 | 10.64 | % | 0.03 | 1 | 0 | 0.26 | -0.61 | 0.02 | -0.30 | 9/29/2026 | 9/29/2026 4:00:07 PM EST | |
| 350.00 | 10.50 | 13.65 | 12.08 | 13.34 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.27 | -0.66 | 0.02 | -0.28 | 9/28/2026 | 9/29/2026 4:00:07 PM EST |
| 352.50 | 12.70 | 15.50 | 14.10 | % | 0.04 | 0 | 0 | 0.28 | -0.71 | 0.02 | -0.27 | 9/29/2026 4:00:07 PM EST | |||
| 355.00 | 14.15 | 17.60 | 15.88 | 15.38 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.25 | 9/28/2026 | 9/29/2026 4:00:07 PM EST |
| 357.50 | 16.25 | 19.20 | 17.73 | % | 0.05 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.23 | 9/29/2026 4:00:07 PM EST | |||
| 360.00 | 18.30 | 21.35 | 19.83 | % | 0.06 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.20 | 9/29/2026 4:00:07 PM EST | |||
| 362.50 | 20.50 | 23.55 | 22.03 | % | 0.06 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.18 | 9/29/2026 4:00:07 PM EST | |||
| 365.00 | 22.80 | 26.15 | 24.48 | 24.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | -0.88 | 0.01 | -0.16 | 9/28/2026 | 9/29/2026 4:00:07 PM EST |
| 367.50 | 25.10 | 28.15 | 26.63 | % | 0.07 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.14 | 9/29/2026 4:00:07 PM EST | |||
| 370.00 | 27.45 | 30.50 | 28.98 | % | 0.08 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.11 | 9/29/2026 4:00:07 PM EST | |||
| 372.50 | 29.90 | 32.90 | 31.40 | % | 0.08 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.10 | 9/29/2026 4:00:07 PM EST | |||
| 375.00 | 32.30 | 36.15 | 34.23 | % | 0.09 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.08 | 9/29/2026 4:00:07 PM EST | |||
| 377.50 | 34.75 | 38.05 | 36.40 | % | 0.10 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.06 | 9/29/2026 4:00:07 PM EST | |||
| 380.00 | 37.20 | 40.20 | 38.70 | % | 0.10 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.05 | 9/29/2026 4:00:07 PM EST | |||
| 382.50 | 39.65 | 42.95 | 41.30 | % | 0.11 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 9/29/2026 4:00:07 PM EST | |||
| 385.00 | 42.50 | 45.45 | 43.98 | % | 0.11 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 9/29/2026 4:00:07 PM EST | |||
| 387.50 | 44.65 | 47.90 | 46.28 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 9/29/2026 4:00:07 PM EST | |||
| 390.00 | 47.15 | 50.40 | 48.78 | % | 0.13 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 9/29/2026 4:00:07 PM EST | |||
| 392.50 | 49.65 | 52.90 | 51.28 | % | 0.13 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 395.00 | 52.10 | 55.40 | 53.75 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 397.50 | 54.50 | 58.60 | 56.55 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 400.00 | 57.10 | 60.50 | 58.80 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/29/2026 4:00:07 PM EST | |||
| 405.00 | 61.95 | 66.10 | 64.03 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 410.00 | 67.10 | 70.85 | 68.98 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 415.00 | 72.10 | 76.10 | 74.10 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST | |||
| 420.00 | 77.10 | 80.10 | 78.60 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:07 PM EST |