Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $335.92 as of 9/24/2026 4:38:03 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 | 74.35 | 77.70 | 76.03 | 72.67 | % | 0.29 | 1 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 270.00 | 69.50 | 72.90 | 71.20 | % | 0.26 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.06 | 9/24/2026 2:58:58 PM EST | |||
| 275.00 | 64.75 | 68.05 | 66.40 | % | 0.24 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.07 | 9/24/2026 2:58:58 PM EST | |||
| 280.00 | 60.00 | 63.50 | 61.75 | % | 0.22 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.08 | 9/24/2026 2:58:58 PM EST | |||
| 285.00 | 55.35 | 58.70 | 57.03 | % | 0.20 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.10 | 9/24/2026 2:58:58 PM EST | |||
| 290.00 | 50.70 | 54.35 | 52.53 | % | 0.18 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.11 | 9/24/2026 2:58:58 PM EST | |||
| 295.00 | 46.25 | 49.25 | 47.75 | % | 0.16 | 0 | 0 | 0.35 | 0.89 | 0.00 | -0.13 | 9/24/2026 2:58:58 PM EST | |||
| 300.00 | 41.95 | 45.60 | 43.78 | % | 0.15 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.14 | 9/24/2026 2:58:58 PM EST | |||
| 305.00 | 37.85 | 41.50 | 39.68 | % | 0.13 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.16 | 9/24/2026 2:58:58 PM EST | |||
| 310.00 | 33.90 | 37.70 | 35.80 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.17 | 9/24/2026 2:58:58 PM EST | |||
| 315.00 | 30.20 | 33.80 | 32.00 | 31.52 | % | 0.10 | 5 | 0 | 0.36 | 0.75 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 320.00 | 26.70 | 30.30 | 28.50 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.19 | 9/24/2026 2:58:58 PM EST | |||
| 325.00 | 23.45 | 27.00 | 25.23 | 23.00 | % | 0.08 | 4 | 0 | 0.35 | 0.67 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 330.00 | 20.40 | 24.10 | 22.25 | 22.15 | % | 0.07 | 6 | 0 | 0.35 | 0.62 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 335.00 | 17.65 | 21.35 | 19.50 | 19.00 | % | 0.06 | 54 | 0 | 0.37 | 0.57 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 340.00 | 16.00 | 17.70 | 16.85 | 16.70 | % | 0.05 | 10 | 0 | 0.36 | 0.52 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 345.00 | 13.90 | 15.25 | 14.58 | 13.97 | % | 0.04 | 6 | 0 | 0.36 | 0.48 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 350.00 | 11.50 | 14.55 | 13.03 | 12.40 | % | 0.04 | 4 | 0 | 0.37 | 0.43 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 355.00 | 8.90 | 12.00 | 10.45 | 11.00 | % | 0.03 | 34 | 0 | 0.36 | 0.39 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 360.00 | 7.30 | 11.20 | 9.25 | 8.95 | % | 0.03 | 13 | 0 | 0.36 | 0.34 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 365.00 | 5.85 | 9.70 | 7.78 | 7.50 | % | 0.02 | 8 | 0 | 0.36 | 0.30 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 370.00 | 4.65 | 8.55 | 6.60 | 6.29 | % | 0.02 | 51 | 0 | 0.37 | 0.27 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 375.00 | 3.55 | 7.40 | 5.48 | 5.45 | % | 0.01 | 16 | 0 | 0.37 | 0.23 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 380.00 | 3.75 | 4.85 | 4.30 | 4.75 | % | 0.01 | 10 | 0 | 0.36 | 0.20 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 385.00 | 1.89 | 5.90 | 3.90 | 3.83 | % | 0.01 | 87 | 0 | 0.37 | 0.18 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 390.00 | 1.38 | 5.30 | 3.34 | 3.20 | % | 0.01 | 2 | 0 | 0.34 | 0.15 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 395.00 | 1.78 | 4.75 | 3.27 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.00 | -0.11 | 9/24/2026 2:58:58 PM EST | |||
| 400.00 | 0.46 | 2.81 | 1.64 | 1.95 | % | 0.00 | 12 | 0 | 0.37 | 0.11 | 0.00 | -0.10 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 405.00 | 0.60 | 3.25 | 1.93 | 2.02 | % | 0.00 | 2 | 0 | 0.37 | 0.09 | 0.00 | -0.09 | 9/24/2026 | 9/24/2026 2:58:58 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 | 0.09 | 1.18 | 0.64 | 0.81 | % | 0.00 | 1 | 0 | 0.40 | -0.02 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 270.00 | 0.17 | 1.29 | 0.73 | 0.77 | % | 0.00 | 1 | 0 | 0.40 | -0.03 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 275.00 | 0.63 | 1.05 | 0.84 | 0.94 | % | 0.00 | 373 | 0 | 0.38 | -0.04 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 280.00 | 0.38 | 1.90 | 1.14 | 1.60 | % | 0.00 | 1 | 0 | 0.38 | -0.05 | 0.00 | -0.08 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 285.00 | 0.22 | 2.63 | 1.43 | 1.76 | % | 0.01 | 10 | 0 | 0.37 | -0.07 | 0.00 | -0.10 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 290.00 | 0.98 | 2.70 | 1.84 | 2.33 | % | 0.01 | 1 | 0 | 0.37 | -0.09 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 295.00 | 1.05 | 2.88 | 1.97 | 2.59 | % | 0.01 | 9 | 0 | 0.37 | -0.11 | 0.00 | -0.13 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 300.00 | 2.01 | 3.45 | 2.73 | 3.46 | % | 0.01 | 9 | 0 | 0.37 | -0.14 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 305.00 | 2.37 | 4.30 | 3.34 | 4.19 | % | 0.01 | 15 | 0 | 0.36 | -0.17 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 310.00 | 3.25 | 5.50 | 4.38 | 5.25 | % | 0.01 | 19 | 0 | 0.36 | -0.21 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 315.00 | 4.55 | 7.00 | 5.78 | 6.25 | % | 0.02 | 12 | 0 | 0.36 | -0.25 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 320.00 | 6.00 | 9.00 | 7.50 | 8.25 | % | 0.02 | 28 | 0 | 0.35 | -0.29 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 325.00 | 7.80 | 10.35 | 9.08 | 9.49 | % | 0.03 | 6 | 0 | 0.35 | -0.33 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 330.00 | 9.75 | 12.95 | 11.35 | 11.90 | % | 0.03 | 19 | 0 | 0.36 | -0.38 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 335.00 | 12.10 | 15.75 | 13.93 | 14.40 | % | 0.04 | 4 | 0 | 0.35 | -0.43 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 340.00 | 14.25 | 17.10 | 15.68 | 16.97 | % | 0.05 | 1 | 0 | 0.35 | -0.48 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 345.00 | 17.05 | 20.85 | 18.95 | % | 0.05 | 0 | 0 | 0.36 | -0.52 | 0.01 | -0.21 | 9/24/2026 2:58:58 PM EST | |||
| 350.00 | 20.50 | 23.80 | 22.15 | 22.75 | % | 0.06 | 16 | 0 | 0.36 | -0.57 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 355.00 | 23.50 | 26.95 | 25.23 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.20 | 9/24/2026 2:58:58 PM EST | |||
| 360.00 | 26.95 | 30.35 | 28.65 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.19 | 9/24/2026 2:58:58 PM EST | |||
| 365.00 | 30.15 | 33.95 | 32.05 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.18 | 9/24/2026 2:58:58 PM EST | |||
| 370.00 | 34.00 | 37.75 | 35.88 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.17 | 9/24/2026 2:58:58 PM EST | |||
| 375.00 | 38.35 | 41.70 | 40.03 | % | 0.11 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.16 | 9/24/2026 2:58:58 PM EST | |||
| 380.00 | 42.20 | 45.85 | 44.03 | 44.93 | % | 0.12 | 1 | 0 | 0.36 | -0.80 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:58:58 PM EST | |
| 385.00 | 46.50 | 50.15 | 48.33 | % | 0.13 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.14 | 9/24/2026 2:58:58 PM EST | |||
| 390.00 | 51.00 | 54.50 | 52.75 | % | 0.14 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.12 | 9/24/2026 2:58:58 PM EST | |||
| 395.00 | 55.50 | 59.05 | 57.28 | % | 0.15 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.11 | 9/24/2026 2:58:58 PM EST | |||
| 400.00 | 60.30 | 63.60 | 61.95 | % | 0.15 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.10 | 9/24/2026 2:58:58 PM EST | |||
| 405.00 | 64.40 | 68.35 | 66.38 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.09 | 9/24/2026 2:58:58 PM EST |