Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $343.92 as of 9/27/2026 9:24:00 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 | 77.50 | 81.20 | 79.35 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 270.00 | 72.20 | 76.35 | 74.28 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 275.00 | 67.25 | 71.30 | 69.28 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 280.00 | 62.55 | 66.35 | 64.45 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 285.00 | 57.50 | 61.40 | 59.45 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 290.00 | 52.55 | 56.40 | 54.48 | % | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 295.00 | 47.60 | 51.45 | 49.53 | % | 0.17 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 9/25/2026 3:59:56 PM EST | |||
| 300.00 | 42.65 | 46.50 | 44.58 | % | 0.15 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.08 | 9/25/2026 3:59:56 PM EST | |||
| 305.00 | 37.70 | 41.55 | 39.63 | % | 0.13 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.12 | 9/25/2026 3:59:56 PM EST | |||
| 310.00 | 32.80 | 36.60 | 34.70 | % | 0.11 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.12 | 9/25/2026 3:59:56 PM EST | |||
| 315.00 | 27.95 | 31.75 | 29.85 | % | 0.09 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.18 | 9/25/2026 3:59:56 PM EST | |||
| 317.50 | 25.55 | 29.40 | 27.48 | % | 0.09 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.17 | 9/25/2026 3:59:56 PM EST | |||
| 320.00 | 23.20 | 27.00 | 25.10 | % | 0.08 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.21 | 9/25/2026 3:59:56 PM EST | |||
| 322.50 | 20.90 | 24.70 | 22.80 | % | 0.07 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.21 | 9/25/2026 3:59:56 PM EST | |||
| 325.00 | 18.65 | 22.45 | 20.55 | 18.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.86 | 0.01 | -0.23 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 327.50 | 17.70 | 19.85 | 18.78 | % | 0.06 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.23 | 9/25/2026 3:59:56 PM EST | |||
| 330.00 | 14.40 | 17.85 | 16.13 | % | 0.05 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.25 | 9/25/2026 3:59:56 PM EST | |||
| 332.50 | 12.45 | 16.00 | 14.23 | % | 0.04 | 0 | 0 | 0.25 | 0.77 | 0.02 | -0.26 | 9/25/2026 3:59:56 PM EST | |||
| 335.00 | 11.20 | 14.40 | 12.80 | % | 0.04 | 0 | 0 | 0.28 | 0.72 | 0.02 | -0.27 | 9/25/2026 3:59:56 PM EST | |||
| 337.50 | 8.85 | 12.35 | 10.60 | 10.85 | % | 0.03 | 10 | 0 | 0.26 | 0.67 | 0.02 | -0.29 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 340.00 | 7.40 | 11.15 | 9.28 | 9.45 | +0.95 | +11.18% | 0.03 | 5 | 1 | 0.27 | 0.62 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 342.50 | 6.50 | 9.45 | 7.98 | % | 0.02 | 0 | 0 | 0.28 | 0.56 | 0.02 | -0.30 | 9/25/2026 3:59:56 PM EST | |||
| 345.00 | 6.40 | 7.10 | 6.75 | 6.54 | -0.11 | -1.66% | 0.02 | 52 | 17 | 0.28 | 0.50 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 347.50 | 4.25 | 6.60 | 5.43 | 5.55 | % | 0.02 | 8 | 0 | 0.27 | 0.44 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 350.00 | 3.15 | 5.25 | 4.20 | 4.58 | -0.10 | -2.14% | 0.01 | 24 | 24 | 0.26 | 0.38 | 0.02 | -0.29 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 352.50 | 2.46 | 5.35 | 3.91 | % | 0.01 | 0 | 0 | 0.28 | 0.33 | 0.02 | -0.27 | 9/25/2026 3:59:56 PM EST | |||
| 355.00 | 2.80 | 3.70 | 3.25 | 3.10 | -0.50 | -13.89% | 0.01 | 41 | 39 | 0.29 | 0.28 | 0.02 | -0.25 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 357.50 | 2.00 | 2.71 | 2.36 | 2.30 | % | 0.01 | 15 | 0 | 0.28 | 0.24 | 0.02 | -0.23 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 360.00 | 1.59 | 2.25 | 1.92 | 2.02 | -0.04 | -1.95% | 0.01 | 21 | 34 | 0.28 | 0.20 | 0.02 | -0.21 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 362.50 | 0.43 | 2.88 | 1.66 | % | 0.00 | 0 | 0 | 0.28 | 0.17 | 0.01 | -0.19 | 9/25/2026 3:59:56 PM EST | |||
| 365.00 | 1.10 | 1.50 | 1.30 | 1.40 | -0.10 | -6.67% | 0.00 | 67 | 39 | 0.29 | 0.14 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 367.50 | 0.06 | 2.26 | 1.16 | 1.35 | % | 0.00 | 22 | 0 | 0.27 | 0.12 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 370.00 | 0.54 | 2.00 | 1.27 | 1.00 | % | 0.00 | 6 | 0 | 0.33 | 0.09 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 372.50 | 0.01 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.12 | 9/25/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.10 | 9/25/2026 3:59:56 PM EST | |||
| 377.50 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.10 | 9/25/2026 3:59:56 PM EST | |||
| 380.00 | 0.10 | 0.99 | 0.55 | 0.51 | -1.99 | -79.60% | 0.00 | 83 | 1 | 0.32 | 0.05 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 382.50 | 0.01 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.06 | 9/25/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.05 | 9/25/2026 3:59:56 PM EST | |||
| 387.50 | 0.01 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.04 | 9/25/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 400.00 | 0.02 | 1.15 | 0.59 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.01 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 405.00 | 0.01 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 415.00 | 0.01 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 420.00 | 0.01 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 290.00 | 0.01 | 2.22 | 1.12 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 295.00 | 0.01 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.06 | 9/25/2026 3:59:56 PM EST | |||
| 300.00 | 0.01 | 2.28 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.08 | 9/25/2026 3:59:56 PM EST | |||
| 305.00 | 0.01 | 0.90 | 0.46 | 0.23 | % | 0.00 | 3 | 0 | 0.35 | -0.03 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 310.00 | 0.01 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.12 | 9/25/2026 3:59:56 PM EST | |||
| 315.00 | 0.01 | 1.21 | 0.61 | 0.95 | +0.20 | +26.67% | 0.00 | 2 | 8 | 0.29 | -0.08 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 317.50 | 0.01 | 2.64 | 1.33 | % | 0.00 | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.17 | 9/25/2026 3:59:56 PM EST | |||
| 320.00 | 0.02 | 1.64 | 0.83 | 0.71 | -0.94 | -56.97% | 0.00 | 7 | 7 | 0.27 | -0.11 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 322.50 | 0.01 | 2.98 | 1.50 | % | 0.00 | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.21 | 9/25/2026 3:59:56 PM EST | |||
| 325.00 | 0.01 | 2.91 | 1.46 | 1.25 | -0.54 | -30.17% | 0.00 | 40 | 3 | 0.26 | -0.14 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 327.50 | 0.11 | 3.25 | 1.68 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.01 | -0.23 | 9/25/2026 3:59:56 PM EST | |||
| 330.00 | 0.41 | 3.50 | 1.96 | 2.88 | +0.13 | +4.73% | 0.01 | 1 | 7 | 0.27 | -0.20 | 0.02 | -0.25 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 332.50 | 1.00 | 3.85 | 2.43 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.02 | -0.26 | 9/25/2026 3:59:56 PM EST | |||
| 335.00 | 1.96 | 4.45 | 3.21 | 3.96 | -0.96 | -19.52% | 0.01 | 1 | 7 | 0.28 | -0.28 | 0.02 | -0.27 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 337.50 | 2.34 | 5.05 | 3.70 | 3.75 | % | 0.01 | 11 | 0 | 0.27 | -0.33 | 0.02 | -0.29 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 340.00 | 3.40 | 6.20 | 4.80 | 5.74 | -0.71 | -11.01% | 0.01 | 3 | 13 | 0.27 | -0.38 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 342.50 | 4.50 | 7.40 | 5.95 | % | 0.02 | 0 | 0 | 0.28 | -0.44 | 0.02 | -0.30 | 9/25/2026 3:59:56 PM EST | |||
| 345.00 | 5.65 | 7.90 | 6.78 | 7.64 | % | 0.02 | 6 | 0 | 0.26 | -0.50 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 347.50 | 7.10 | 10.70 | 8.90 | 9.43 | % | 0.03 | 25 | 0 | 0.29 | -0.56 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 350.00 | 8.70 | 11.65 | 10.18 | % | 0.03 | 0 | 0 | 0.28 | -0.62 | 0.02 | -0.29 | 9/25/2026 3:59:56 PM EST | |||
| 352.50 | 11.15 | 13.30 | 12.23 | 12.00 | % | 0.03 | 3 | 0 | 0.30 | -0.67 | 0.02 | -0.27 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 355.00 | 12.35 | 14.90 | 13.63 | % | 0.04 | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.25 | 9/25/2026 3:59:56 PM EST | |||
| 357.50 | 13.85 | 16.85 | 15.35 | % | 0.04 | 0 | 0 | 0.26 | -0.76 | 0.02 | -0.23 | 9/25/2026 3:59:56 PM EST | |||
| 360.00 | 15.85 | 18.90 | 17.38 | % | 0.05 | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.21 | 9/25/2026 3:59:56 PM EST | |||
| 362.50 | 18.55 | 21.10 | 19.83 | % | 0.05 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.19 | 9/25/2026 3:59:56 PM EST | |||
| 365.00 | 21.30 | 23.30 | 22.30 | % | 0.06 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.17 | 9/25/2026 3:59:56 PM EST | |||
| 367.50 | 22.40 | 26.25 | 24.33 | % | 0.07 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.16 | 9/25/2026 3:59:56 PM EST | |||
| 370.00 | 24.75 | 28.55 | 26.65 | % | 0.07 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.13 | 9/25/2026 3:59:56 PM EST | |||
| 372.50 | 27.15 | 30.90 | 29.03 | % | 0.08 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.12 | 9/25/2026 3:59:56 PM EST | |||
| 375.00 | 29.55 | 33.30 | 31.43 | % | 0.08 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.10 | 9/25/2026 3:59:56 PM EST | |||
| 377.50 | 31.90 | 35.70 | 33.80 | % | 0.09 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.10 | 9/25/2026 3:59:56 PM EST | |||
| 380.00 | 34.35 | 38.15 | 36.25 | % | 0.10 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.09 | 9/25/2026 3:59:56 PM EST | |||
| 382.50 | 36.90 | 40.60 | 38.75 | % | 0.10 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.06 | 9/25/2026 3:59:56 PM EST | |||
| 385.00 | 39.30 | 43.05 | 41.18 | % | 0.11 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 9/25/2026 3:59:56 PM EST | |||
| 387.50 | 41.70 | 45.50 | 43.60 | % | 0.11 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 9/25/2026 3:59:56 PM EST | |||
| 390.00 | 44.20 | 48.00 | 46.10 | % | 0.12 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 395.00 | 49.15 | 52.95 | 51.05 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 400.00 | 54.20 | 57.95 | 56.08 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 405.00 | 59.10 | 62.90 | 61.00 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 410.00 | 64.10 | 67.90 | 66.00 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 415.00 | 69.10 | 72.90 | 71.00 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 420.00 | 74.05 | 77.95 | 76.00 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |