Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $342.92 as of 9/4/2026 7:44:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 66.80 | 70.65 | 68.73 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 275.00 | 61.85 | 65.50 | 63.68 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 280.00 | 56.70 | 60.60 | 58.65 | 62.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 285.00 | 51.90 | 55.60 | 53.75 | % | 0.19 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 290.00 | 46.80 | 50.70 | 48.75 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 295.00 | 41.95 | 45.65 | 43.80 | % | 0.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 300.00 | 37.00 | 40.70 | 38.85 | 38.31 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 305.00 | 31.85 | 35.70 | 33.78 | 36.87 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.55 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 27.85 | 30.90 | 29.38 | 31.95 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.49 | 0.99 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 315.00 | 22.00 | 25.80 | 23.90 | 27.03 | -0.87 | -3.12% | 0.08 | 1 | 3 | 0.44 | 0.97 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 17.55 | 21.00 | 19.28 | 18.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.13 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 325.00 | 12.80 | 15.75 | 14.28 | 14.90 | +0.55 | +3.84% | 0.04 | 1 | 9 | 0.31 | 0.86 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 330.00 | 9.90 | 11.20 | 10.55 | 9.70 | -3.86 | -28.47% | 0.03 | 9 | 832 | 0.22 | 0.76 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 335.00 | 6.70 | 7.35 | 7.03 | 7.01 | -3.68 | -34.43% | 0.02 | 34 | 158 | 0.22 | 0.63 | 0.03 | -0.27 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 340.00 | 4.45 | 4.80 | 4.63 | 4.60 | -2.55 | -35.67% | 0.01 | 203 | 296 | 0.23 | 0.47 | 0.03 | -0.28 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 345.00 | 2.66 | 3.25 | 2.96 | 2.77 | -1.98 | -41.69% | 0.01 | 521 | 133 | 0.23 | 0.33 | 0.03 | -0.25 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 350.00 | 1.56 | 1.65 | 1.61 | 1.60 | -0.98 | -37.99% | 0.00 | 656 | 230 | 0.24 | 0.22 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 355.00 | 0.71 | 0.96 | 0.84 | 0.90 | -0.75 | -45.46% | 0.00 | 264 | 153 | 0.25 | 0.14 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 360.00 | 0.16 | 0.76 | 0.46 | 0.52 | -0.41 | -44.09% | 0.00 | 138 | 172 | 0.24 | 0.08 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 365.00 | 0.29 | 0.35 | 0.32 | 0.35 | -0.19 | -35.19% | 0.00 | 31 | 87 | 0.27 | 0.04 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 370.00 | 0.11 | 0.52 | 0.32 | 0.20 | -0.15 | -42.86% | 0.00 | 27 | 25 | 0.30 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 375.00 | 0.08 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 17 | 5 | 0.30 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 380.00 | 0.01 | 0.17 | 0.09 | 0.20 | -0.05 | -20.00% | 0.00 | 5 | 15 | 0.30 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 385.00 | 0.03 | 0.35 | 0.19 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 390.00 | 0.02 | 0.35 | 0.19 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 395.00 | 0.02 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 405.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 410.00 | 0.01 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.00 | 10 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 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 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 275.00 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 285.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.18 | -81.82% | 0.00 | 6 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 0.02 | 0.17 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 295.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.06 | +50.00% | 0.00 | 1 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 0.01 | 0.27 | 0.14 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 17 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 305.00 | 0.02 | 0.37 | 0.20 | 0.11 | -0.13 | -54.17% | 0.00 | 11 | 3 | 0.31 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 0.06 | 0.42 | 0.24 | 0.14 | -0.07 | -33.34% | 0.00 | 37 | 17 | 0.29 | -0.01 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 315.00 | 0.03 | 0.34 | 0.19 | 0.29 | +0.04 | +16.00% | 0.00 | 46 | 118 | 0.23 | -0.03 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 0.19 | 0.60 | 0.40 | 0.48 | +0.07 | +17.08% | 0.00 | 51 | 45 | 0.23 | -0.07 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 325.00 | 0.57 | 1.10 | 0.84 | 0.97 | +0.16 | +19.76% | 0.00 | 72 | 88 | 0.23 | -0.14 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 330.00 | 1.41 | 2.30 | 1.86 | 1.83 | +0.43 | +30.72% | 0.01 | 78 | 291 | 0.23 | -0.24 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 335.00 | 3.15 | 3.70 | 3.43 | 3.56 | +0.96 | +36.93% | 0.01 | 51 | 92 | 0.23 | -0.37 | 0.03 | -0.27 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 340.00 | 5.30 | 6.20 | 5.75 | 5.20 | +0.90 | +20.93% | 0.02 | 116 | 34 | 0.23 | -0.53 | 0.03 | -0.28 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 345.00 | 8.35 | 9.45 | 8.90 | 8.42 | +1.97 | +30.55% | 0.03 | 31 | 35 | 0.23 | -0.67 | 0.03 | -0.25 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 350.00 | 12.10 | 13.45 | 12.78 | 9.98 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.24 | -0.78 | 0.02 | -0.21 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 355.00 | 15.35 | 18.90 | 17.13 | 17.10 | +2.15 | +14.39% | 0.05 | 2 | 9 | 0.37 | -0.86 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 360.00 | 20.05 | 22.60 | 21.33 | 21.42 | +3.27 | +18.02% | 0.06 | 1 | 5 | 0.34 | -0.92 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 365.00 | 24.85 | 28.75 | 26.80 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.47 | -0.96 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 370.00 | 29.80 | 33.55 | 31.68 | 32.59 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.51 | -0.98 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 375.00 | 34.80 | 38.45 | 36.63 | % | 0.10 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 380.00 | 39.75 | 43.45 | 41.60 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 385.00 | 44.55 | 48.60 | 46.58 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 390.00 | 49.70 | 53.60 | 51.65 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 395.00 | 54.70 | 58.40 | 56.55 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 400.00 | 59.45 | 63.45 | 61.45 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 405.00 | 64.70 | 68.40 | 66.55 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 410.00 | 69.70 | 73.40 | 71.55 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 415.00 | 74.70 | 78.40 | 76.55 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |