Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $339.05 as of 9/24/2026 8:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 73.15 | 76.60 | 74.88 | % | 0.28 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.07 | 9/24/2026 3:59:54 PM EST | |||
| 275.00 | 68.30 | 71.95 | 70.13 | % | 0.26 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.08 | 9/24/2026 3:59:54 PM EST | |||
| 280.00 | 63.55 | 67.00 | 65.28 | % | 0.23 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.09 | 9/24/2026 3:59:54 PM EST | |||
| 285.00 | 58.90 | 62.50 | 60.70 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.10 | 9/24/2026 3:59:54 PM EST | |||
| 290.00 | 54.30 | 57.90 | 56.10 | 52.70 | % | 0.19 | 1 | 0 | 0.45 | 0.93 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 295.00 | 49.75 | 53.40 | 51.58 | % | 0.17 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.13 | 9/24/2026 3:59:54 PM EST | |||
| 300.00 | 45.35 | 48.85 | 47.10 | 46.85 | % | 0.16 | 1 | 0 | 0.33 | 0.88 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 305.00 | 41.10 | 44.80 | 42.95 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.16 | 9/24/2026 3:59:54 PM EST | |||
| 310.00 | 37.05 | 40.35 | 38.70 | % | 0.12 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.17 | 9/24/2026 3:59:54 PM EST | |||
| 315.00 | 33.20 | 36.95 | 35.08 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.19 | 9/24/2026 3:59:54 PM EST | |||
| 320.00 | 29.55 | 33.35 | 31.45 | 30.38 | % | 0.10 | 5 | 0 | 0.35 | 0.75 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 325.00 | 26.15 | 30.00 | 28.08 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.21 | 9/24/2026 3:59:54 PM EST | |||
| 330.00 | 23.00 | 26.85 | 24.93 | 22.70 | % | 0.08 | 1 | 0 | 0.36 | 0.66 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 335.00 | 20.10 | 23.85 | 21.98 | 22.10 | % | 0.07 | 4 | 0 | 0.36 | 0.62 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 340.00 | 19.00 | 21.20 | 20.10 | 18.80 | % | 0.06 | 34 | 0 | 0.37 | 0.57 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 345.00 | 16.15 | 17.60 | 16.88 | 16.86 | % | 0.05 | 34 | 0 | 0.36 | 0.53 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 350.00 | 14.20 | 15.65 | 14.93 | 16.35 | % | 0.04 | 18 | 0 | 0.37 | 0.48 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 355.00 | 12.00 | 14.50 | 13.25 | 11.33 | % | 0.04 | 2 | 0 | 0.37 | 0.43 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 360.00 | 10.10 | 12.00 | 11.05 | 10.77 | % | 0.03 | 2 | 0 | 0.36 | 0.39 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 365.00 | 7.25 | 11.15 | 9.20 | 9.35 | % | 0.03 | 10 | 0 | 0.36 | 0.35 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 370.00 | 7.00 | 9.75 | 8.38 | 7.90 | % | 0.02 | 17 | 0 | 0.38 | 0.31 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 375.00 | 4.65 | 7.30 | 5.98 | 6.85 | % | 0.02 | 13 | 0 | 0.34 | 0.27 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 380.00 | 5.30 | 7.50 | 6.40 | 5.80 | % | 0.02 | 17 | 0 | 0.38 | 0.24 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 385.00 | 3.15 | 5.00 | 4.08 | 4.55 | % | 0.01 | 2 | 0 | 0.34 | 0.20 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 390.00 | 1.99 | 4.25 | 3.12 | 3.85 | % | 0.01 | 5 | 0 | 0.33 | 0.18 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 395.00 | 1.33 | 5.45 | 3.39 | 3.26 | % | 0.01 | 21 | 0 | 0.36 | 0.15 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 400.00 | 2.40 | 3.95 | 3.18 | 3.10 | % | 0.01 | 27 | 0 | 0.38 | 0.13 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 405.00 | 0.34 | 4.35 | 2.35 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.00 | -0.10 | 9/24/2026 3:59:54 PM EST | |||
| 410.00 | 0.15 | 3.90 | 2.03 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.00 | -0.08 | 9/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.16 | 0.80 | 0.48 | 0.58 | % | 0.00 | 11 | 0 | 0.36 | -0.02 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 275.00 | 0.41 | 1.42 | 0.92 | 1.14 | % | 0.00 | 1 | 0 | 0.40 | -0.03 | 0.00 | -0.08 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 280.00 | 0.25 | 1.31 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.09 | 9/24/2026 3:59:54 PM EST | |||
| 285.00 | 0.35 | 2.32 | 1.34 | 1.31 | % | 0.00 | 17 | 0 | 0.37 | -0.06 | 0.00 | -0.10 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 290.00 | 0.99 | 2.15 | 1.57 | 1.90 | % | 0.01 | 5 | 0 | 0.37 | -0.07 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 295.00 | 1.68 | 2.85 | 2.27 | 1.68 | % | 0.01 | 20 | 0 | 0.36 | -0.10 | 0.00 | -0.13 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 300.00 | 1.94 | 3.15 | 2.55 | 2.88 | % | 0.01 | 34 | 0 | 0.36 | -0.12 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 305.00 | 2.93 | 4.10 | 3.52 | 2.93 | % | 0.01 | 24 | 0 | 0.36 | -0.15 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 310.00 | 3.40 | 5.10 | 4.25 | 4.65 | % | 0.01 | 42 | 0 | 0.36 | -0.18 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 315.00 | 3.70 | 6.30 | 5.00 | 5.90 | % | 0.02 | 63 | 0 | 0.35 | -0.21 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 320.00 | 5.05 | 8.95 | 7.00 | 7.15 | % | 0.02 | 33 | 0 | 0.36 | -0.25 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 325.00 | 8.05 | 9.20 | 8.63 | 8.50 | % | 0.03 | 20 | 0 | 0.37 | -0.29 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 330.00 | 8.60 | 12.40 | 10.50 | 10.50 | % | 0.03 | 19 | 0 | 0.37 | -0.34 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 335.00 | 10.80 | 14.45 | 12.63 | 14.25 | % | 0.04 | 16 | 0 | 0.37 | -0.38 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 340.00 | 13.35 | 16.25 | 14.80 | 15.10 | % | 0.04 | 11 | 0 | 0.37 | -0.43 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 345.00 | 15.50 | 19.25 | 17.38 | 17.35 | % | 0.05 | 2 | 0 | 0.37 | -0.47 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 350.00 | 18.30 | 22.00 | 20.15 | 20.36 | % | 0.06 | 72 | 0 | 0.37 | -0.52 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 355.00 | 21.20 | 24.95 | 23.08 | 23.37 | % | 0.07 | 2 | 0 | 0.36 | -0.57 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 360.00 | 24.35 | 28.15 | 26.25 | 26.50 | % | 0.07 | 2 | 0 | 0.36 | -0.61 | 0.01 | -0.21 | 9/24/2026 | 9/24/2026 3:59:54 PM EST | |
| 365.00 | 28.20 | 31.60 | 29.90 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.20 | 9/24/2026 3:59:54 PM EST | |||
| 370.00 | 31.50 | 35.30 | 33.40 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.19 | 9/24/2026 3:59:54 PM EST | |||
| 375.00 | 35.35 | 39.10 | 37.23 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.18 | 9/24/2026 3:59:54 PM EST | |||
| 380.00 | 39.30 | 43.25 | 41.28 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.17 | 9/24/2026 3:59:54 PM EST | |||
| 385.00 | 43.50 | 47.35 | 45.43 | % | 0.12 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.15 | 9/24/2026 3:59:54 PM EST | |||
| 390.00 | 48.25 | 51.45 | 49.85 | % | 0.13 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.14 | 9/24/2026 3:59:54 PM EST | |||
| 395.00 | 52.20 | 56.05 | 54.13 | % | 0.14 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.12 | 9/24/2026 3:59:54 PM EST | |||
| 400.00 | 56.70 | 60.65 | 58.68 | % | 0.15 | 0 | 0 | 0.44 | -0.87 | 0.00 | -0.11 | 9/24/2026 3:59:54 PM EST | |||
| 405.00 | 61.35 | 65.25 | 63.30 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.10 | 9/24/2026 3:59:54 PM EST | |||
| 410.00 | 66.05 | 69.95 | 68.00 | % | 0.17 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.08 | 9/24/2026 3:59:54 PM EST |