Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $347.68 as of 10/7/2026 10:57:36 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 | 79.50 | 82.90 | 81.20 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 270.00 | 74.60 | 77.90 | 76.25 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 275.00 | 69.55 | 73.15 | 71.35 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 280.00 | 64.50 | 68.15 | 66.33 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 285.00 | 59.55 | 63.15 | 61.35 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 290.00 | 54.55 | 58.20 | 56.38 | 51.35 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:58:52 AM EST |
| 295.00 | 49.65 | 53.20 | 51.43 | 48.68 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:52 AM EST |
| 300.00 | 44.70 | 48.20 | 46.45 | 43.77 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:52 AM EST |
| 305.00 | 39.85 | 43.25 | 41.55 | 38.93 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.74 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:52 AM EST |
| 307.50 | 37.20 | 40.75 | 38.98 | 36.52 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.72 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/7/2026 10:58:52 AM EST |
| 310.00 | 34.85 | 38.25 | 36.55 | 37.86 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 10:58:52 AM EST |
| 312.50 | 32.30 | 35.80 | 34.05 | 35.45 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/7/2026 10:58:52 AM EST |
| 315.00 | 29.90 | 33.30 | 31.60 | 33.51 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 317.50 | 27.20 | 30.85 | 29.03 | 31.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.57 | 0.98 | 0.00 | -0.09 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 320.00 | 24.75 | 28.40 | 26.58 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.54 | 0.97 | 0.00 | -0.12 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 322.50 | 22.70 | 25.40 | 24.05 | 26.12 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.51 | 0.96 | 0.01 | -0.15 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 325.00 | 20.00 | 23.40 | 21.70 | 22.81 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.48 | 0.94 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 327.50 | 18.30 | 20.55 | 19.43 | 20.52 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | 0.91 | 0.01 | -0.21 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 330.00 | 16.00 | 18.55 | 17.28 | % | 0.05 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.25 | 10/7/2026 10:58:52 AM EST | |||
| 332.50 | 14.55 | 16.35 | 15.45 | 14.45 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.28 | 0.83 | 0.02 | -0.29 | 10/5/2026 | 10/7/2026 10:58:52 AM EST |
| 335.00 | 12.80 | 14.15 | 13.48 | 13.00 | -1.20 | -8.46% | 0.04 | 6 | 24 | 0.26 | 0.78 | 0.02 | -0.33 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 337.50 | 10.85 | 12.20 | 11.53 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.28 | 0.72 | 0.02 | -0.36 | 10/2/2026 | 10/7/2026 10:58:52 AM EST |
| 340.00 | 8.95 | 10.05 | 9.50 | 9.50 | -0.90 | -8.66% | 0.03 | 31 | 115 | 0.28 | 0.65 | 0.03 | -0.39 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 342.50 | 6.45 | 8.50 | 7.48 | 7.50 | -1.43 | -16.02% | 0.02 | 26 | 53 | 0.28 | 0.58 | 0.03 | -0.41 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 345.00 | 5.65 | 6.45 | 6.05 | 6.65 | -1.05 | -13.64% | 0.02 | 61 | 43 | 0.28 | 0.51 | 0.03 | -0.41 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 347.50 | 4.85 | 5.75 | 5.30 | 5.11 | -0.99 | -16.23% | 0.02 | 25 | 63 | 0.28 | 0.44 | 0.03 | -0.40 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 350.00 | 3.85 | 4.25 | 4.05 | 3.78 | -0.92 | -19.58% | 0.01 | 112 | 573 | 0.28 | 0.37 | 0.03 | -0.38 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 352.50 | 2.80 | 3.35 | 3.08 | 3.10 | -0.80 | -20.52% | 0.01 | 43 | 54 | 0.28 | 0.31 | 0.03 | -0.36 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 355.00 | 2.27 | 2.68 | 2.48 | 2.43 | -0.48 | -16.50% | 0.01 | 148 | 167 | 0.29 | 0.25 | 0.02 | -0.32 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 357.50 | 1.72 | 2.10 | 1.91 | 2.00 | -0.39 | -16.32% | 0.01 | 206 | 112 | 0.29 | 0.20 | 0.02 | -0.29 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 360.00 | 1.34 | 1.69 | 1.52 | 1.30 | -0.42 | -24.42% | 0.00 | 99 | 136 | 0.30 | 0.16 | 0.02 | -0.24 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 362.50 | 1.01 | 1.31 | 1.16 | 1.00 | -0.35 | -25.93% | 0.00 | 2 | 38 | 0.30 | 0.12 | 0.01 | -0.21 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 365.00 | 0.76 | 0.88 | 0.82 | 0.77 | -0.31 | -28.71% | 0.00 | 97 | 90 | 0.30 | 0.09 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 367.50 | 0.57 | 0.73 | 0.65 | 0.60 | -0.25 | -29.42% | 0.00 | 11 | 116 | 0.31 | 0.07 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 370.00 | 0.43 | 0.58 | 0.51 | 0.49 | -0.21 | -30.00% | 0.00 | 6 | 200 | 0.32 | 0.05 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 372.50 | 0.21 | 0.48 | 0.35 | 0.28 | -0.20 | -41.67% | 0.00 | 2,077 | 20 | 0.32 | 0.04 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 375.00 | 0.05 | 0.77 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.34 | 0.02 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 377.50 | 0.03 | 0.75 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.02 | 0.00 | -0.04 | 10/2/2026 | 10/7/2026 10:58:52 AM EST |
| 380.00 | 0.01 | 0.31 | 0.16 | 0.16 | -0.14 | -46.67% | 0.00 | 3 | 116 | 0.32 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 385.00 | 0.09 | 0.26 | 0.18 | 0.08 | -0.14 | -63.64% | 0.00 | 2 | 16 | 0.36 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 390.00 | 0.01 | 0.16 | 0.09 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 10 | 0.43 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 395.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 42 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 400.00 | 0.01 | 0.17 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 61 | 0.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 405.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.08 | +133.34% | 0.00 | 22 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 410.00 | 0.01 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 415.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 420.00 | 0.01 | 0.12 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 141 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:52 AM EST |
| 270.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 275.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 280.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 44 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 285.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 46 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 290.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 295.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 4 | 19 | 0.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 300.00 | 0.02 | 0.15 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 305.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 307.50 | 0.02 | 0.14 | 0.08 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 9 | 0.42 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 310.00 | 0.04 | 0.16 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 19 | 25 | 0.40 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 312.50 | 0.01 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 315.00 | 0.03 | 0.38 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 317.50 | 0.15 | 0.31 | 0.23 | 0.37 | -0.33 | -47.15% | 0.00 | 5 | 23 | 0.34 | -0.02 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 320.00 | 0.26 | 0.44 | 0.35 | 0.29 | +0.02 | +7.41% | 0.00 | 24 | 332 | 0.33 | -0.03 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 322.50 | 0.34 | 0.42 | 0.38 | 0.32 | -0.01 | -3.03% | 0.00 | 7 | 93 | 0.31 | -0.04 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 325.00 | 0.42 | 0.53 | 0.48 | 0.50 | +0.10 | +25.00% | 0.00 | 13 | 158 | 0.31 | -0.06 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 327.50 | 0.58 | 0.74 | 0.66 | 0.65 | +0.13 | +25.00% | 0.00 | 1 | 82 | 0.30 | -0.09 | 0.01 | -0.21 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 330.00 | 0.81 | 0.95 | 0.88 | 0.85 | +0.16 | +23.19% | 0.00 | 35 | 172 | 0.29 | -0.13 | 0.02 | -0.25 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 332.50 | 1.10 | 1.26 | 1.18 | 1.20 | +0.26 | +27.66% | 0.00 | 10 | 24 | 0.28 | -0.17 | 0.02 | -0.29 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 335.00 | 1.47 | 1.81 | 1.64 | 1.65 | +0.39 | +30.96% | 0.00 | 108 | 60 | 0.29 | -0.22 | 0.02 | -0.33 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 337.50 | 1.86 | 2.51 | 2.19 | 2.50 | +0.86 | +52.44% | 0.01 | 65 | 63 | 0.27 | -0.28 | 0.02 | -0.36 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 340.00 | 2.53 | 3.30 | 2.92 | 2.91 | +0.60 | +25.98% | 0.01 | 30 | 68 | 0.28 | -0.35 | 0.03 | -0.39 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 342.50 | 3.00 | 4.00 | 3.50 | 3.75 | +0.24 | +6.84% | 0.01 | 20 | 51 | 0.28 | -0.42 | 0.03 | -0.41 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 345.00 | 4.60 | 5.25 | 4.93 | 4.60 | +0.65 | +16.46% | 0.01 | 25 | 392 | 0.28 | -0.49 | 0.03 | -0.41 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 347.50 | 5.60 | 6.75 | 6.18 | 6.20 | +1.27 | +25.77% | 0.02 | 20 | 35 | 0.28 | -0.56 | 0.03 | -0.40 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 350.00 | 7.20 | 8.40 | 7.80 | 8.25 | +1.60 | +24.06% | 0.02 | 3 | 40 | 0.29 | -0.63 | 0.03 | -0.38 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 352.50 | 8.90 | 9.60 | 9.25 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.28 | -0.69 | 0.03 | -0.36 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 355.00 | 10.60 | 11.80 | 11.20 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.27 | -0.75 | 0.02 | -0.32 | 10/6/2026 | 10/7/2026 10:58:52 AM EST |
| 357.50 | 11.95 | 14.45 | 13.20 | 17.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.80 | 0.02 | -0.29 | 10/1/2026 | 10/7/2026 10:58:52 AM EST |
| 360.00 | 13.75 | 16.10 | 14.93 | 20.19 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.39 | -0.84 | 0.02 | -0.24 | 10/1/2026 | 10/7/2026 10:58:52 AM EST |
| 362.50 | 16.70 | 18.90 | 17.80 | % | 0.05 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.21 | 10/7/2026 10:58:52 AM EST | |||
| 365.00 | 18.05 | 21.00 | 19.53 | 19.80 | +2.45 | +14.13% | 0.05 | 3 | 1 | 0.46 | -0.91 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 10:58:52 AM EST |
| 367.50 | 20.25 | 23.25 | 21.75 | % | 0.06 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.13 | 10/7/2026 10:58:52 AM EST | |||
| 370.00 | 22.60 | 26.10 | 24.35 | % | 0.07 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.11 | 10/7/2026 10:58:52 AM EST | |||
| 372.50 | 25.05 | 28.05 | 26.55 | % | 0.07 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.08 | 10/7/2026 10:58:52 AM EST | |||
| 375.00 | 27.50 | 30.65 | 29.08 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 10/7/2026 10:58:52 AM EST | |||
| 377.50 | 29.95 | 32.95 | 31.45 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 10/7/2026 10:58:52 AM EST | |||
| 380.00 | 32.45 | 35.75 | 34.10 | % | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 10/7/2026 10:58:52 AM EST | |||
| 385.00 | 37.45 | 40.65 | 39.05 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 10/7/2026 10:58:52 AM EST | |||
| 390.00 | 42.40 | 45.70 | 44.05 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/7/2026 10:58:52 AM EST | |||
| 395.00 | 47.40 | 50.70 | 49.05 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 400.00 | 52.40 | 55.55 | 53.98 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 405.00 | 57.40 | 60.70 | 59.05 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 410.00 | 62.40 | 65.65 | 64.03 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 415.00 | 67.40 | 70.30 | 68.85 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST | |||
| 420.00 | 72.40 | 75.35 | 73.88 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:52 AM EST |