Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $346.50 as of 9/18/2026 7:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 82.85 | 85.90 | 84.38 | 64.68 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 270.00 | 77.20 | 80.90 | 79.05 | 77.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 275.00 | 72.85 | 76.25 | 74.55 | 71.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 280.00 | 67.85 | 71.20 | 69.53 | 66.03 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 285.00 | 62.85 | 66.15 | 64.50 | % | 0.23 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 290.00 | 57.85 | 61.25 | 59.55 | 56.14 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 295.00 | 52.85 | 56.25 | 54.55 | 51.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 300.00 | 47.85 | 51.25 | 49.55 | 51.42 | +3.73 | +7.83% | 0.17 | 2 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 305.00 | 42.85 | 46.30 | 44.58 | 34.15 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:56 PM EST |
| 310.00 | 37.90 | 41.10 | 39.50 | 40.23 | +11.02 | +37.73% | 0.13 | 10 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 312.50 | 35.40 | 38.60 | 37.00 | % | 0.12 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 315.00 | 32.90 | 36.10 | 34.50 | 36.35 | +2.60 | +7.71% | 0.11 | 2 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 317.50 | 30.40 | 33.70 | 32.05 | 33.50 | % | 0.10 | 2 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 320.00 | 28.00 | 30.95 | 29.48 | 31.95 | +17.95 | +128.22% | 0.09 | 2 | 13 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 322.50 | 25.40 | 28.70 | 27.05 | % | 0.08 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 325.00 | 23.20 | 26.25 | 24.73 | 22.05 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 327.50 | 20.50 | 23.65 | 22.08 | 24.50 | % | 0.07 | 1 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 330.00 | 17.95 | 20.90 | 19.43 | 22.31 | +3.01 | +15.60% | 0.06 | 17 | 45 | 0.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 332.50 | 15.45 | 18.60 | 17.03 | 17.08 | +2.00 | +13.27% | 0.05 | 1 | 19 | 0.58 | 0.99 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 335.00 | 13.05 | 16.30 | 14.68 | 16.72 | +3.72 | +28.62% | 0.04 | 37 | 64 | 0.56 | 0.97 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 337.50 | 11.15 | 12.80 | 11.98 | 14.21 | +4.46 | +45.75% | 0.04 | 45 | 9 | 0.40 | 0.94 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 340.00 | 8.35 | 10.80 | 9.58 | 11.78 | +3.26 | +38.27% | 0.03 | 153 | 210 | 0.40 | 0.90 | 0.03 | -0.19 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 342.50 | 6.90 | 8.10 | 7.50 | 7.23 | +0.63 | +9.55% | 0.02 | 114 | 111 | 0.25 | 0.83 | 0.04 | -0.26 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 345.00 | 4.90 | 5.50 | 5.20 | 5.14 | +0.34 | +7.09% | 0.02 | 2,256 | 463 | 0.21 | 0.73 | 0.05 | -0.33 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 347.50 | 3.40 | 3.65 | 3.53 | 3.40 | 0.00 | 0.00% | 0.01 | 611 | 809 | 0.21 | 0.60 | 0.06 | -0.39 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 350.00 | 2.15 | 2.35 | 2.25 | 2.18 | -0.14 | -6.04% | 0.01 | 10,892 | 1,709 | 0.21 | 0.45 | 0.06 | -0.40 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 352.50 | 1.05 | 1.43 | 1.24 | 1.29 | -0.22 | -14.57% | 0.00 | 10,306 | 326 | 0.21 | 0.30 | 0.05 | -0.37 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 355.00 | 0.70 | 0.76 | 0.73 | 0.72 | -0.28 | -28.00% | 0.00 | 13,526 | 1,183 | 0.21 | 0.20 | 0.04 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 357.50 | 0.37 | 0.44 | 0.41 | 0.46 | -0.17 | -26.99% | 0.00 | 9,085 | 158 | 0.23 | 0.12 | 0.03 | -0.24 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 360.00 | 0.20 | 0.31 | 0.26 | 0.25 | -0.14 | -35.90% | 0.00 | 15,334 | 1,348 | 0.23 | 0.07 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 362.50 | 0.11 | 0.27 | 0.19 | 0.13 | -0.12 | -48.00% | 0.00 | 2,262 | 120 | 0.24 | 0.04 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 365.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 1,540 | 1,447 | 0.25 | 0.03 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 367.50 | 0.01 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 571 | 63 | 0.26 | 0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 370.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 650 | 155 | 0.29 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 372.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 58 | 5 | 0.32 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 375.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 405 | 24 | 0.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 377.50 | 0.00 | 0.06 | 0.03 | 0.04 | % | 0.00 | 5 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 486 | 21 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 22 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 699 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.07 | -87.50% | 0.00 | 221 | 119 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 0.54 | 0.27 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2,248 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 204 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.00 | 0.01 | 0.01 | 0.50 | +0.35 | +233.34% | 0.00 | 1 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.51 | +0.46 | +920.00% | 0.00 | 1 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 1.13 | 0.57 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 80 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 312.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 81 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 317.50 | 0.00 | 0.08 | 0.04 | 0.04 | % | 0.00 | 4 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 182 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 322.50 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 14 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 325.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 90 | 279 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 327.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 0.00 | 33 | 12 | 0.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 330.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 903 | 244 | 0.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 332.50 | 0.05 | 0.21 | 0.13 | 0.18 | -0.06 | -25.00% | 0.00 | 106 | 432 | 0.29 | -0.01 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 335.00 | 0.09 | 0.20 | 0.15 | 0.13 | -0.22 | -62.86% | 0.00 | 331 | 787 | 0.26 | -0.03 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 337.50 | 0.15 | 0.20 | 0.18 | 0.22 | -0.35 | -61.41% | 0.00 | 440 | 161 | 0.24 | -0.06 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 340.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.64 | -68.09% | 0.00 | 1,379 | 363 | 0.22 | -0.10 | 0.03 | -0.19 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 342.50 | 0.35 | 0.59 | 0.47 | 0.58 | -0.91 | -61.08% | 0.00 | 3,940 | 410 | 0.21 | -0.17 | 0.04 | -0.26 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 345.00 | 0.83 | 1.11 | 0.97 | 1.08 | -1.12 | -50.91% | 0.00 | 4,678 | 570 | 0.20 | -0.27 | 0.05 | -0.33 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 347.50 | 1.67 | 1.90 | 1.79 | 1.81 | -1.55 | -46.14% | 0.01 | 2,726 | 260 | 0.20 | -0.40 | 0.06 | -0.39 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 350.00 | 2.88 | 3.30 | 3.09 | 3.05 | -1.71 | -35.93% | 0.01 | 3,590 | 537 | 0.20 | -0.56 | 0.06 | -0.40 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 352.50 | 4.40 | 5.15 | 4.78 | 4.81 | -1.94 | -28.75% | 0.01 | 785 | 12 | 0.21 | -0.70 | 0.05 | -0.37 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 355.00 | 5.65 | 7.20 | 6.43 | 5.67 | -4.36 | -43.47% | 0.02 | 1,796 | 13 | 0.18 | -0.80 | 0.04 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 357.50 | 7.35 | 10.10 | 8.73 | 7.90 | -3.90 | -33.06% | 0.02 | 1,094 | 1 | 0.37 | -0.88 | 0.03 | -0.24 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 360.00 | 9.95 | 12.60 | 11.28 | 10.25 | -17.89 | -63.58% | 0.03 | 264 | 1 | 0.44 | -0.93 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 362.50 | 12.45 | 14.85 | 13.65 | 11.06 | % | 0.04 | 100 | 0 | 0.46 | -0.96 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 365.00 | 14.75 | 17.85 | 16.30 | 13.61 | -3.50 | -20.46% | 0.04 | 26 | 2 | 0.51 | -0.97 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 367.50 | 17.20 | 20.35 | 18.78 | 17.50 | % | 0.05 | 6 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 370.00 | 19.70 | 22.80 | 21.25 | 15.00 | % | 0.06 | 2 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 372.50 | 22.20 | 25.30 | 23.75 | % | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 375.00 | 24.70 | 27.80 | 26.25 | % | 0.07 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 377.50 | 27.20 | 30.45 | 28.83 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 380.00 | 29.40 | 32.80 | 31.10 | % | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 385.00 | 34.70 | 37.80 | 36.25 | % | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 390.00 | 39.70 | 42.80 | 41.25 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 395.00 | 44.70 | 47.80 | 46.25 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 400.00 | 49.70 | 52.80 | 51.25 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 405.00 | 54.45 | 57.80 | 56.13 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 410.00 | 59.90 | 62.80 | 61.35 | 54.80 | % | 0.15 | 3 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 415.00 | 64.70 | 67.80 | 66.25 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |