Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $329.11 as of 10/22/2026 7:24:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 61.25 | 64.30 | 62.78 | % | 0.24 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.09 | 10/22/2026 4:00:02 PM EST | |||
| 265.00 | 56.60 | 59.70 | 58.15 | % | 0.22 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.10 | 10/22/2026 4:00:02 PM EST | |||
| 270.00 | 52.00 | 54.90 | 53.45 | % | 0.20 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.12 | 10/22/2026 4:00:02 PM EST | |||
| 275.00 | 47.55 | 50.70 | 49.13 | % | 0.18 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.13 | 10/22/2026 4:00:02 PM EST | |||
| 280.00 | 43.80 | 46.35 | 45.08 | % | 0.16 | 0 | 0 | 0.34 | 0.88 | 0.00 | -0.14 | 10/22/2026 4:00:02 PM EST | |||
| 285.00 | 38.85 | 42.10 | 40.48 | 41.50 | % | 0.14 | 1 | 0 | 0.32 | 0.86 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 290.00 | 35.10 | 38.00 | 36.55 | 36.00 | % | 0.13 | 1 | 0 | 0.34 | 0.82 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 295.00 | 30.85 | 34.05 | 32.45 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.17 | 10/22/2026 4:00:02 PM EST | |||
| 300.00 | 27.50 | 30.50 | 29.00 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.18 | 10/22/2026 4:00:02 PM EST | |||
| 305.00 | 23.60 | 26.80 | 25.20 | % | 0.08 | 0 | 0 | 0.34 | 0.70 | 0.01 | -0.19 | 10/22/2026 4:00:02 PM EST | |||
| 310.00 | 20.30 | 23.80 | 22.05 | 21.00 | % | 0.07 | 7 | 0 | 0.34 | 0.65 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 315.00 | 17.30 | 20.85 | 19.08 | 18.40 | % | 0.06 | 26 | 0 | 0.34 | 0.60 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 320.00 | 15.50 | 18.10 | 16.80 | 17.12 | % | 0.05 | 8 | 0 | 0.35 | 0.55 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 325.00 | 12.00 | 14.60 | 13.30 | 13.69 | % | 0.04 | 12 | 0 | 0.33 | 0.50 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 330.00 | 9.80 | 13.25 | 11.53 | 11.20 | % | 0.03 | 13 | 0 | 0.34 | 0.44 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 335.00 | 7.85 | 11.30 | 9.58 | 9.95 | % | 0.03 | 12 | 0 | 0.34 | 0.39 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 340.00 | 6.15 | 9.90 | 8.03 | 7.70 | % | 0.02 | 28 | 0 | 0.34 | 0.34 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 345.00 | 4.70 | 8.10 | 6.40 | 6.80 | % | 0.02 | 10 | 0 | 0.33 | 0.29 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 350.00 | 3.45 | 7.30 | 5.38 | 5.55 | % | 0.02 | 10 | 0 | 0.34 | 0.24 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 355.00 | 2.76 | 4.80 | 3.78 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.01 | -0.12 | 10/22/2026 4:00:02 PM EST | |||
| 360.00 | 1.60 | 4.10 | 2.85 | 3.25 | % | 0.01 | 7 | 0 | 0.31 | 0.16 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 365.00 | 1.25 | 3.15 | 2.20 | 3.04 | % | 0.01 | 3 | 0 | 0.31 | 0.13 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 370.00 | 0.63 | 3.60 | 2.12 | 2.46 | % | 0.01 | 1 | 0 | 0.32 | 0.10 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 375.00 | 0.12 | 2.17 | 1.15 | 2.06 | % | 0.00 | 5 | 0 | 0.28 | 0.08 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 380.00 | 0.21 | 2.68 | 1.45 | 1.47 | % | 0.00 | 4 | 0 | 0.32 | 0.06 | 0.00 | -0.05 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 385.00 | 0.32 | 1.69 | 1.01 | 1.29 | % | 0.00 | 3 | 0 | 0.33 | 0.05 | 0.00 | -0.04 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 390.00 | 0.40 | 1.40 | 0.90 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.03 | 10/22/2026 4:00:02 PM EST | |||
| 395.00 | 0.10 | 1.22 | 0.66 | 0.61 | % | 0.00 | 1 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 400.00 | 0.50 | 1.94 | 1.22 | 0.80 | % | 0.00 | 1 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.30 | 1.75 | 1.03 | 1.24 | % | 0.00 | 8 | 0 | 0.39 | -0.04 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 265.00 | 0.81 | 2.49 | 1.65 | 1.08 | % | 0.01 | 10 | 0 | 0.42 | -0.05 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 270.00 | 1.07 | 1.77 | 1.42 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.12 | 10/22/2026 4:00:02 PM EST | |||
| 275.00 | 1.49 | 2.28 | 1.89 | 1.98 | % | 0.01 | 11 | 0 | 0.37 | -0.09 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 280.00 | 1.15 | 3.55 | 2.35 | 3.04 | % | 0.01 | 36 | 0 | 0.36 | -0.12 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 285.00 | 2.10 | 4.35 | 3.23 | 3.72 | % | 0.01 | 23 | 0 | 0.37 | -0.14 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 290.00 | 2.62 | 5.25 | 3.94 | 4.67 | % | 0.01 | 100 | 0 | 0.36 | -0.18 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 295.00 | 4.55 | 6.50 | 5.53 | 5.33 | % | 0.02 | 74 | 0 | 0.37 | -0.21 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 300.00 | 5.10 | 8.75 | 6.93 | 7.20 | % | 0.02 | 4 | 0 | 0.37 | -0.25 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 305.00 | 6.70 | 9.05 | 7.88 | 8.75 | % | 0.03 | 15 | 0 | 0.35 | -0.30 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 310.00 | 8.45 | 11.30 | 9.88 | 10.20 | % | 0.03 | 23 | 0 | 0.36 | -0.35 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 315.00 | 10.50 | 12.95 | 11.73 | 12.34 | % | 0.04 | 20 | 0 | 0.35 | -0.40 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 320.00 | 12.65 | 15.10 | 13.88 | 15.00 | % | 0.04 | 36 | 0 | 0.34 | -0.45 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 325.00 | 15.15 | 17.75 | 16.45 | 15.50 | % | 0.05 | 1 | 0 | 0.33 | -0.50 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 330.00 | 18.15 | 21.55 | 19.85 | 19.95 | % | 0.06 | 8 | 0 | 0.35 | -0.56 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 335.00 | 21.20 | 24.65 | 22.93 | 20.74 | % | 0.07 | 2 | 0 | 0.34 | -0.61 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 340.00 | 24.65 | 26.95 | 25.80 | 26.29 | % | 0.08 | 6 | 0 | 0.33 | -0.66 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 345.00 | 28.25 | 31.60 | 29.93 | 26.34 | % | 0.09 | 6 | 0 | 0.34 | -0.71 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 350.00 | 32.20 | 35.45 | 33.83 | 29.50 | % | 0.10 | 1 | 0 | 0.34 | -0.76 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 4:00:02 PM EST | |
| 355.00 | 36.15 | 39.45 | 37.80 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.12 | 10/22/2026 4:00:02 PM EST | |||
| 360.00 | 40.50 | 43.65 | 42.08 | % | 0.12 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.10 | 10/22/2026 4:00:02 PM EST | |||
| 365.00 | 44.80 | 48.05 | 46.43 | % | 0.13 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.09 | 10/22/2026 4:00:02 PM EST | |||
| 370.00 | 49.40 | 52.55 | 50.98 | % | 0.14 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.07 | 10/22/2026 4:00:02 PM EST | |||
| 375.00 | 54.00 | 57.10 | 55.55 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.06 | 10/22/2026 4:00:02 PM EST | |||
| 380.00 | 58.70 | 61.85 | 60.28 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.05 | 10/22/2026 4:00:02 PM EST | |||
| 385.00 | 63.45 | 66.60 | 65.03 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 10/22/2026 4:00:02 PM EST | |||
| 390.00 | 68.30 | 71.45 | 69.88 | % | 0.18 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 10/22/2026 4:00:02 PM EST | |||
| 395.00 | 73.25 | 76.30 | 74.78 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 10/22/2026 4:00:02 PM EST | |||
| 400.00 | 78.20 | 81.25 | 79.73 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 10/22/2026 4:00:02 PM EST |