Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $338.36 as of 9/9/2026 2:10:47 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 | 59.85 | 63.00 | 61.43 | % | 0.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 275.00 | 54.60 | 57.70 | 56.15 | % | 0.20 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 280.00 | 50.40 | 53.00 | 51.70 | 62.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 2:59:02 PM EST |
| 285.00 | 44.80 | 48.05 | 46.43 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 290.00 | 39.65 | 43.25 | 41.45 | 39.94 | % | 0.14 | 14 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST | |
| 295.00 | 35.30 | 38.05 | 36.68 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/9/2026 2:59:02 PM EST | |||
| 300.00 | 29.70 | 33.10 | 31.40 | 29.03 | -9.28 | -24.23% | 0.10 | 10 | 36 | 0.76 | 0.99 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 305.00 | 24.70 | 28.35 | 26.53 | 33.23 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.67 | 0.98 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 2:59:02 PM EST |
| 310.00 | 19.80 | 23.05 | 21.43 | 19.51 | -8.79 | -31.06% | 0.07 | 1 | 21 | 0.59 | 0.95 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 315.00 | 16.15 | 17.35 | 16.75 | 14.00 | -8.87 | -38.79% | 0.05 | 7 | 4 | 0.32 | 0.90 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 320.00 | 11.70 | 12.55 | 12.13 | 11.40 | -6.70 | -37.02% | 0.04 | 6 | 1 | 0.27 | 0.82 | 0.02 | -0.34 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 325.00 | 7.70 | 8.25 | 7.98 | 8.00 | -5.85 | -42.24% | 0.02 | 84 | 11 | 0.26 | 0.71 | 0.03 | -0.40 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 330.00 | 4.50 | 4.75 | 4.63 | 4.67 | -4.88 | -51.10% | 0.01 | 1,165 | 826 | 0.26 | 0.53 | 0.04 | -0.41 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 335.00 | 2.37 | 2.50 | 2.44 | 2.50 | -4.20 | -62.69% | 0.01 | 1,498 | 265 | 0.26 | 0.33 | 0.04 | -0.35 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 340.00 | 1.11 | 1.20 | 1.16 | 1.16 | -3.09 | -72.71% | 0.00 | 1,210 | 830 | 0.27 | 0.17 | 0.03 | -0.26 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 345.00 | 0.51 | 0.56 | 0.54 | 0.54 | -1.71 | -76.00% | 0.00 | 684 | 560 | 0.28 | 0.09 | 0.02 | -0.17 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 350.00 | 0.25 | 0.30 | 0.28 | 0.27 | -1.00 | -78.74% | 0.00 | 1,170 | 585 | 0.29 | 0.05 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 355.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.48 | -76.19% | 0.00 | 553 | 391 | 0.32 | 0.02 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 360.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.27 | -71.06% | 0.00 | 151 | 264 | 0.35 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 365.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.16 | -72.73% | 0.00 | 13 | 110 | 0.38 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 370.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 65 | 37 | 0.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 375.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 380.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 385.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 390.00 | 0.01 | 0.06 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 4 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 395.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 9 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 400.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 2:59:02 PM EST |
| 405.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 6 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST | |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 3 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST | |
| 415.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 285.00 | 0.01 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 290.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 295.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 7 | 0.42 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 300.00 | 0.05 | 0.09 | 0.07 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 25 | 0.39 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 305.00 | 0.08 | 0.14 | 0.11 | 0.14 | +0.03 | +27.28% | 0.00 | 5 | 8 | 0.36 | -0.02 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 310.00 | 0.14 | 0.25 | 0.20 | 0.18 | +0.07 | +63.64% | 0.00 | 144 | 28 | 0.32 | -0.05 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 315.00 | 0.30 | 0.37 | 0.34 | 0.34 | +0.16 | +88.89% | 0.00 | 196 | 142 | 0.29 | -0.10 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 320.00 | 0.75 | 0.78 | 0.77 | 0.75 | +0.40 | +114.29% | 0.00 | 5,968 | 171 | 0.27 | -0.18 | 0.02 | -0.34 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 325.00 | 1.65 | 1.71 | 1.68 | 1.63 | +0.79 | +94.05% | 0.01 | 349 | 168 | 0.26 | -0.29 | 0.03 | -0.40 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 330.00 | 3.25 | 3.55 | 3.40 | 3.41 | +1.79 | +110.50% | 0.01 | 358 | 593 | 0.26 | -0.47 | 0.04 | -0.41 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 335.00 | 6.10 | 6.40 | 6.25 | 6.25 | +3.15 | +101.62% | 0.02 | 169 | 249 | 0.26 | -0.67 | 0.04 | -0.35 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 340.00 | 9.65 | 10.15 | 9.90 | 9.94 | +4.47 | +81.72% | 0.03 | 21 | 124 | 0.26 | -0.83 | 0.03 | -0.26 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 345.00 | 13.70 | 14.85 | 14.28 | 15.13 | +7.01 | +86.33% | 0.04 | 5 | 58 | 0.28 | -0.91 | 0.02 | -0.17 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 350.00 | 18.20 | 19.60 | 18.90 | 21.00 | +7.67 | +57.54% | 0.05 | 2 | 29 | 0.42 | -0.95 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 355.00 | 23.00 | 24.95 | 23.98 | 25.35 | +7.35 | +40.84% | 0.07 | 1 | 19 | 0.61 | -0.98 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 2:59:02 PM EST |
| 360.00 | 27.50 | 29.75 | 28.63 | 26.30 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.60 | -0.99 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 2:59:02 PM EST |
| 365.00 | 32.70 | 35.60 | 34.15 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.75 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 2:59:02 PM EST |
| 370.00 | 37.95 | 40.60 | 39.28 | 32.59 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.60 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 2:59:02 PM EST |
| 375.00 | 42.65 | 45.55 | 44.10 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 380.00 | 47.90 | 50.60 | 49.25 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 385.00 | 52.65 | 55.60 | 54.13 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 390.00 | 57.70 | 60.55 | 59.13 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 395.00 | 63.10 | 65.05 | 64.08 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 400.00 | 67.70 | 70.60 | 69.15 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 405.00 | 72.40 | 75.40 | 73.90 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 410.00 | 77.20 | 80.60 | 78.90 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST | |||
| 415.00 | 82.60 | 85.60 | 84.10 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/9/2026 2:59:02 PM EST |