Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $286.01 as of 11/10/2026 11:38:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 87.90 | 91.10 | 89.50 | % | 0.45 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 11/10/2026 9:58:55 AM EST | |||
| 205.00 | 82.95 | 86.15 | 84.55 | % | 0.41 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 11/10/2026 9:58:55 AM EST | |||
| 210.00 | 78.05 | 81.25 | 79.65 | % | 0.38 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.05 | 11/10/2026 9:58:55 AM EST | |||
| 215.00 | 73.35 | 76.35 | 74.85 | % | 0.35 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.06 | 11/10/2026 9:58:55 AM EST | |||
| 220.00 | 68.30 | 71.50 | 69.90 | % | 0.32 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.06 | 11/10/2026 9:58:55 AM EST | |||
| 225.00 | 63.45 | 66.60 | 65.03 | % | 0.29 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.08 | 11/10/2026 9:58:55 AM EST | |||
| 230.00 | 58.65 | 61.55 | 60.10 | 55.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.54 | 0.94 | 0.00 | -0.07 | 11/5/2026 | 11/10/2026 9:58:55 AM EST |
| 235.00 | 54.05 | 56.80 | 55.43 | 53.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.50 | 0.93 | 0.00 | -0.09 | 11/6/2026 | 11/10/2026 9:58:55 AM EST |
| 240.00 | 49.20 | 52.35 | 50.78 | % | 0.21 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.10 | 11/10/2026 9:58:55 AM EST | |||
| 245.00 | 44.60 | 47.50 | 46.05 | 47.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.33 | 0.89 | 0.00 | -0.10 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 250.00 | 40.50 | 42.35 | 41.43 | 41.50 | % | 0.17 | 2 | 0 | 0.35 | 0.87 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 9:58:55 AM EST | |
| 255.00 | 35.60 | 38.60 | 37.10 | % | 0.15 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.12 | 11/10/2026 9:58:55 AM EST | |||
| 260.00 | 31.35 | 34.40 | 32.88 | 36.40 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.34 | 0.81 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 265.00 | 27.25 | 30.30 | 28.78 | 27.04 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.34 | 0.78 | 0.01 | -0.14 | 11/5/2026 | 11/10/2026 9:58:55 AM EST |
| 270.00 | 23.65 | 26.55 | 25.10 | 23.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.73 | 0.01 | -0.14 | 11/6/2026 | 11/10/2026 9:58:55 AM EST |
| 275.00 | 20.25 | 22.75 | 21.50 | 24.19 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | 0.69 | 0.01 | -0.15 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 280.00 | 16.95 | 19.60 | 18.28 | 18.25 | -0.50 | -2.67% | 0.07 | 3 | 20 | 0.32 | 0.63 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 285.00 | 14.10 | 15.85 | 14.98 | 15.00 | +0.35 | +2.39% | 0.05 | 9 | 90 | 0.31 | 0.57 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 290.00 | 12.00 | 13.20 | 12.60 | 12.45 | +0.75 | +6.41% | 0.04 | 43 | 118 | 0.32 | 0.51 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 295.00 | 9.50 | 10.85 | 10.18 | 9.98 | +0.26 | +2.68% | 0.03 | 6 | 46 | 0.31 | 0.44 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 300.00 | 7.90 | 8.40 | 8.15 | 8.11 | -0.09 | -1.10% | 0.03 | 45 | 172 | 0.32 | 0.38 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 305.00 | 6.10 | 7.05 | 6.58 | 6.41 | +0.46 | +7.74% | 0.02 | 10 | 51 | 0.32 | 0.32 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 310.00 | 4.55 | 5.35 | 4.95 | 5.07 | -0.03 | -0.59% | 0.02 | 1 | 359 | 0.31 | 0.27 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 315.00 | 3.65 | 4.35 | 4.00 | 4.10 | +0.05 | +1.24% | 0.01 | 11 | 76 | 0.31 | 0.23 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 320.00 | 2.87 | 3.45 | 3.16 | 3.15 | +0.03 | +0.97% | 0.01 | 104 | 124 | 0.31 | 0.19 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 325.00 | 2.07 | 2.83 | 2.45 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.32 | 0.16 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 330.00 | 1.40 | 1.99 | 1.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.32 | 0.13 | 0.01 | -0.08 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 335.00 | 1.38 | 1.66 | 1.52 | 1.43 | -0.12 | -7.75% | 0.00 | 4 | 19 | 0.33 | 0.11 | 0.01 | -0.07 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 340.00 | 0.98 | 1.46 | 1.22 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.33 | 0.09 | 0.00 | -0.06 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 345.00 | 0.61 | 1.14 | 0.88 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.07 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 350.00 | 0.68 | 1.00 | 0.84 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.06 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 355.00 | 0.30 | 1.65 | 0.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.05 | 0.00 | -0.04 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 360.00 | 0.26 | 1.00 | 0.63 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.37 | 0.04 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 365.00 | 0.15 | 0.85 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | 0.04 | 0.00 | -0.03 | 11/6/2026 | 11/10/2026 9:58:55 AM EST |
| 370.00 | 0.12 | 0.75 | 0.44 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.03 | 11/10/2026 9:58:55 AM EST | |||
| 375.00 | 0.10 | 1.15 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.02 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 380.00 | 0.10 | 0.62 | 0.36 | 0.35 | +0.03 | +9.38% | 0.00 | 1 | 2 | 0.38 | 0.02 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 385.00 | 0.08 | 1.15 | 0.62 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 390.00 | 0.07 | 1.15 | 0.61 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 395.00 | 0.06 | 1.15 | 0.61 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 400.00 | 0.06 | 1.15 | 0.61 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 405.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.40 | 0.01 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 410.00 | 0.05 | 0.95 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 415.00 | 0.04 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:55 AM EST | |||
| 420.00 | 0.04 | 0.75 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 425.00 | 0.03 | 1.00 | 0.52 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.06 | 1.15 | 0.61 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.03 | 11/6/2026 | 11/10/2026 9:58:55 AM EST |
| 205.00 | 0.08 | 1.15 | 0.62 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.04 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 210.00 | 0.10 | 0.95 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 215.00 | 0.12 | 0.85 | 0.49 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.06 | 11/10/2026 9:58:55 AM EST | |||
| 220.00 | 0.20 | 0.95 | 0.58 | 0.50 | % | 0.00 | 1 | 0 | 0.43 | -0.04 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 9:58:55 AM EST | |
| 225.00 | 0.31 | 0.75 | 0.53 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.05 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 230.00 | 0.55 | 2.57 | 1.56 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.07 | 11/10/2026 9:58:55 AM EST | |||
| 235.00 | 0.83 | 1.10 | 0.97 | 1.00 | -0.04 | -3.85% | 0.00 | 5 | 392 | 0.41 | -0.07 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 240.00 | 1.10 | 1.85 | 1.48 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | -0.09 | 0.00 | -0.10 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 245.00 | 1.28 | 2.56 | 1.92 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.39 | -0.11 | 0.00 | -0.10 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 250.00 | 1.84 | 2.51 | 2.18 | 2.20 | +0.09 | +4.27% | 0.01 | 1 | 25 | 0.37 | -0.13 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 255.00 | 2.33 | 3.65 | 2.99 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | -0.16 | 0.01 | -0.12 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 260.00 | 2.95 | 3.60 | 3.28 | 3.67 | +0.05 | +1.39% | 0.01 | 8 | 57 | 0.36 | -0.19 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 265.00 | 3.95 | 4.60 | 4.28 | 4.68 | +0.02 | +0.43% | 0.02 | 1 | 25 | 0.35 | -0.22 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 270.00 | 5.15 | 5.80 | 5.48 | 5.53 | -0.21 | -3.66% | 0.02 | 12 | 45 | 0.33 | -0.27 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 275.00 | 6.45 | 7.35 | 6.90 | 7.10 | -0.10 | -1.39% | 0.03 | 2 | 41 | 0.34 | -0.31 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 280.00 | 7.95 | 9.40 | 8.68 | 8.70 | -0.80 | -8.43% | 0.03 | 1 | 87 | 0.33 | -0.37 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 285.00 | 10.15 | 10.90 | 10.53 | 11.08 | -0.05 | -0.45% | 0.04 | 3 | 129 | 0.32 | -0.43 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 290.00 | 12.10 | 13.85 | 12.98 | 13.00 | -0.50 | -3.71% | 0.04 | 3 | 31 | 0.31 | -0.49 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 295.00 | 14.90 | 16.45 | 15.68 | 15.90 | +0.35 | +2.26% | 0.05 | 8 | 7 | 0.33 | -0.56 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 300.00 | 17.55 | 19.50 | 18.53 | 18.00 | -0.70 | -3.75% | 0.06 | 14 | 44 | 0.32 | -0.62 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 305.00 | 20.70 | 22.95 | 21.83 | 19.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.32 | -0.68 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 310.00 | 24.35 | 27.15 | 25.75 | 27.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.73 | 0.01 | -0.12 | 11/6/2026 | 11/10/2026 9:58:55 AM EST |
| 315.00 | 28.10 | 30.80 | 29.45 | 26.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.31 | -0.77 | 0.01 | -0.11 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 320.00 | 32.30 | 35.30 | 33.80 | 32.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.31 | -0.81 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 325.00 | 36.70 | 39.70 | 38.20 | 37.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | -0.84 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 330.00 | 41.30 | 44.20 | 42.75 | 44.08 | +2.08 | +4.96% | 0.13 | 1 | 17 | 0.39 | -0.87 | 0.01 | -0.08 | 11/10/2026 | 11/10/2026 9:58:55 AM EST |
| 335.00 | 45.95 | 48.85 | 47.40 | 48.96 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.41 | -0.89 | 0.01 | -0.07 | 11/6/2026 | 11/10/2026 9:58:55 AM EST |
| 340.00 | 50.75 | 53.60 | 52.18 | 56.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.91 | 0.00 | -0.06 | 11/5/2026 | 11/10/2026 9:58:55 AM EST |
| 345.00 | 55.60 | 58.50 | 57.05 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 11/10/2026 9:58:55 AM EST | |||
| 350.00 | 60.50 | 63.40 | 61.95 | 58.00 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.46 | -0.94 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 9:58:55 AM EST |
| 355.00 | 65.45 | 68.30 | 66.88 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 11/10/2026 9:58:55 AM EST | |||
| 360.00 | 70.45 | 73.30 | 71.88 | % | 0.20 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 11/10/2026 9:58:55 AM EST | |||
| 365.00 | 75.40 | 78.30 | 76.85 | % | 0.21 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 11/10/2026 9:58:55 AM EST | |||
| 370.00 | 80.40 | 83.25 | 81.83 | % | 0.22 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 11/10/2026 9:58:55 AM EST | |||
| 375.00 | 85.40 | 88.25 | 86.83 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/10/2026 9:58:55 AM EST | |||
| 380.00 | 90.40 | 93.25 | 91.83 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 11/10/2026 9:58:55 AM EST | |||
| 385.00 | 95.40 | 98.25 | 96.83 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 390.00 | 100.40 | 103.25 | 101.83 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 395.00 | 105.40 | 108.25 | 106.83 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 400.00 | 110.40 | 113.25 | 111.83 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 405.00 | 115.40 | 118.25 | 116.83 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 410.00 | 120.40 | 123.25 | 121.83 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 11/10/2026 9:58:55 AM EST | |||
| 415.00 | 125.40 | 128.25 | 126.83 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:58:55 AM EST | |||
| 420.00 | 130.40 | 133.25 | 131.83 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:58:55 AM EST | |||
| 425.00 | 135.40 | 138.25 | 136.83 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:58:55 AM EST |