Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $347.36 as of 10/8/2026 6:02:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 70.80 | 74.45 | 72.63 | % | 0.26 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.07 | 10/8/2026 4:00:01 PM EST | |||
| 280.00 | 65.80 | 69.45 | 67.63 | % | 0.24 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.07 | 10/8/2026 4:00:01 PM EST | |||
| 285.00 | 61.10 | 64.85 | 62.98 | 62.83 | % | 0.22 | 1 | 0 | 0.47 | 0.95 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 290.00 | 56.85 | 60.40 | 58.63 | % | 0.20 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.08 | 10/8/2026 4:00:01 PM EST | |||
| 295.00 | 51.95 | 55.75 | 53.85 | % | 0.18 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.11 | 10/8/2026 4:00:01 PM EST | |||
| 300.00 | 47.50 | 51.25 | 49.38 | % | 0.16 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.12 | 10/8/2026 4:00:01 PM EST | |||
| 305.00 | 43.25 | 46.95 | 45.10 | % | 0.15 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.13 | 10/8/2026 4:00:01 PM EST | |||
| 310.00 | 39.20 | 42.90 | 41.05 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.14 | 10/8/2026 4:00:01 PM EST | |||
| 315.00 | 35.20 | 37.75 | 36.48 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.15 | 10/8/2026 4:00:01 PM EST | |||
| 320.00 | 31.80 | 35.25 | 33.53 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.16 | 10/8/2026 4:00:01 PM EST | |||
| 325.00 | 28.35 | 31.75 | 30.05 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.17 | 10/8/2026 4:00:01 PM EST | |||
| 330.00 | 25.10 | 28.50 | 26.80 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.01 | -0.18 | 10/8/2026 4:00:01 PM EST | |||
| 335.00 | 21.75 | 25.45 | 23.60 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.01 | -0.19 | 10/8/2026 4:00:01 PM EST | |||
| 340.00 | 19.70 | 21.45 | 20.58 | 20.61 | % | 0.06 | 11 | 0 | 0.33 | 0.59 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 345.00 | 16.15 | 18.90 | 17.53 | 17.96 | % | 0.05 | 5 | 0 | 0.32 | 0.54 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 350.00 | 13.80 | 17.45 | 15.63 | 15.77 | % | 0.04 | 10 | 0 | 0.33 | 0.50 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 355.00 | 11.70 | 15.65 | 13.68 | % | 0.04 | 0 | 0 | 0.34 | 0.45 | 0.01 | -0.19 | 10/8/2026 4:00:01 PM EST | |||
| 360.00 | 9.75 | 13.25 | 11.50 | 12.15 | % | 0.03 | 2 | 0 | 0.33 | 0.41 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 365.00 | 8.10 | 11.55 | 9.83 | 10.15 | % | 0.03 | 9 | 0 | 0.33 | 0.36 | 0.01 | -0.17 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 370.00 | 6.60 | 10.65 | 8.63 | 9.92 | % | 0.02 | 1 | 0 | 0.34 | 0.32 | 0.01 | -0.17 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 375.00 | 5.25 | 9.40 | 7.33 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.01 | -0.16 | 10/8/2026 4:00:01 PM EST | |||
| 380.00 | 4.20 | 7.85 | 6.03 | 7.00 | % | 0.02 | 1 | 0 | 0.33 | 0.25 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 385.00 | 3.10 | 5.80 | 4.45 | 4.63 | % | 0.01 | 2 | 0 | 0.32 | 0.22 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 390.00 | 2.26 | 6.00 | 4.13 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.12 | 10/8/2026 4:00:01 PM EST | |||
| 395.00 | 1.54 | 4.40 | 2.97 | 3.75 | % | 0.01 | 4 | 0 | 0.31 | 0.16 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 400.00 | 2.34 | 3.60 | 2.97 | 3.83 | % | 0.01 | 3 | 0 | 0.34 | 0.14 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 405.00 | 0.38 | 3.05 | 1.72 | % | 0.00 | 0 | 0 | 0.29 | 0.12 | 0.00 | -0.09 | 10/8/2026 4:00:01 PM EST | |||
| 410.00 | 0.15 | 2.96 | 1.56 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.08 | 10/8/2026 4:00:01 PM EST | |||
| 415.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.00 | -0.07 | 10/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.54 | 1.25 | 0.90 | 1.04 | % | 0.00 | 5 | 0 | 0.38 | -0.02 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 280.00 | 0.91 | 1.90 | 1.41 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.07 | 10/8/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | 1.32 | % | 0.00 | 2 | 0 | 0.43 | -0.05 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 290.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.08 | 10/8/2026 4:00:01 PM EST | |||
| 295.00 | 0.21 | 2.89 | 1.55 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.11 | 10/8/2026 4:00:01 PM EST | |||
| 300.00 | 0.64 | 3.50 | 2.07 | 2.99 | % | 0.01 | 34 | 0 | 0.31 | -0.10 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 305.00 | 1.36 | 4.60 | 2.98 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.01 | -0.13 | 10/8/2026 4:00:01 PM EST | |||
| 310.00 | 2.23 | 5.50 | 3.87 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.01 | -0.14 | 10/8/2026 4:00:01 PM EST | |||
| 315.00 | 3.40 | 7.00 | 5.20 | 5.75 | % | 0.02 | 22 | 0 | 0.34 | -0.19 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 320.00 | 4.55 | 6.75 | 5.65 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.01 | -0.16 | 10/8/2026 4:00:01 PM EST | |||
| 325.00 | 6.10 | 10.15 | 8.13 | % | 0.03 | 0 | 0 | 0.34 | -0.27 | 0.01 | -0.17 | 10/8/2026 4:00:01 PM EST | |||
| 330.00 | 7.75 | 10.20 | 8.98 | 10.00 | % | 0.03 | 24 | 0 | 0.32 | -0.32 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 335.00 | 10.30 | 13.75 | 12.03 | 11.50 | % | 0.04 | 2 | 0 | 0.35 | -0.36 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 340.00 | 12.00 | 15.70 | 13.85 | 13.92 | % | 0.04 | 3 | 0 | 0.34 | -0.41 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 345.00 | 14.45 | 18.35 | 16.40 | 16.48 | % | 0.05 | 2 | 0 | 0.34 | -0.46 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 350.00 | 17.15 | 21.00 | 19.08 | 19.15 | % | 0.05 | 2 | 0 | 0.34 | -0.50 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 355.00 | 19.85 | 23.90 | 21.88 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.01 | -0.19 | 10/8/2026 4:00:01 PM EST | |||
| 360.00 | 23.00 | 27.05 | 25.03 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.01 | -0.18 | 10/8/2026 4:00:01 PM EST | |||
| 365.00 | 26.35 | 30.45 | 28.40 | 26.26 | % | 0.08 | 3 | 0 | 0.34 | -0.64 | 0.01 | -0.17 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 370.00 | 30.15 | 33.95 | 32.05 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.01 | -0.17 | 10/8/2026 4:00:01 PM EST | |||
| 375.00 | 33.85 | 37.65 | 35.75 | % | 0.10 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.16 | 10/8/2026 4:00:01 PM EST | |||
| 380.00 | 37.85 | 41.65 | 39.75 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.15 | 10/8/2026 4:00:01 PM EST | |||
| 385.00 | 41.55 | 45.70 | 43.63 | % | 0.11 | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.13 | 10/8/2026 4:00:01 PM EST | |||
| 390.00 | 46.60 | 49.85 | 48.23 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.12 | 10/8/2026 4:00:01 PM EST | |||
| 395.00 | 50.45 | 54.15 | 52.30 | % | 0.13 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.11 | 10/8/2026 4:00:01 PM EST | |||
| 400.00 | 54.90 | 58.60 | 56.75 | % | 0.14 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.10 | 10/8/2026 4:00:01 PM EST | |||
| 405.00 | 59.35 | 63.15 | 61.25 | % | 0.15 | 0 | 0 | 0.41 | -0.88 | 0.00 | -0.09 | 10/8/2026 4:00:01 PM EST | |||
| 410.00 | 64.45 | 67.85 | 66.15 | % | 0.16 | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.08 | 10/8/2026 4:00:01 PM EST | |||
| 415.00 | 68.80 | 72.55 | 70.68 | % | 0.17 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.07 | 10/8/2026 4:00:01 PM EST |