Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $349.54 as of 9/21/2026 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 89.45 | 93.00 | 91.23 | % | 0.34 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 270.00 | 84.45 | 87.35 | 85.90 | % | 0.32 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 275.00 | 79.45 | 82.55 | 81.00 | % | 0.29 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 280.00 | 74.45 | 77.45 | 75.95 | % | 0.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 285.00 | 69.45 | 72.30 | 70.88 | 52.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:01 PM EST |
| 290.00 | 64.45 | 67.55 | 66.00 | 47.46 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:01 PM EST |
| 295.00 | 59.45 | 62.20 | 60.83 | 49.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:01 PM EST |
| 300.00 | 54.80 | 57.30 | 56.05 | 51.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:01 PM EST |
| 305.00 | 49.45 | 52.20 | 50.83 | 39.75 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:01 PM EST |
| 310.00 | 44.45 | 48.10 | 46.28 | 30.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:59:01 PM EST |
| 312.50 | 41.95 | 45.10 | 43.53 | % | 0.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 315.00 | 39.45 | 42.60 | 41.03 | 27.29 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:01 PM EST |
| 317.50 | 37.00 | 40.20 | 38.60 | % | 0.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 320.00 | 34.80 | 37.80 | 36.30 | 35.58 | +5.78 | +19.40% | 0.11 | 2 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 322.50 | 32.75 | 35.10 | 33.93 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 325.00 | 29.50 | 32.55 | 31.03 | 32.15 | +11.15 | +53.10% | 0.10 | 1 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 327.50 | 27.00 | 30.15 | 28.58 | 20.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 12:59:01 PM EST |
| 330.00 | 25.20 | 27.20 | 26.20 | 25.30 | +3.15 | +14.23% | 0.08 | 13 | 20 | 0.79 | 0.99 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 332.50 | 22.85 | 24.50 | 23.68 | 24.00 | +6.00 | +33.34% | 0.07 | 3 | 5 | 0.59 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 335.00 | 20.30 | 21.70 | 21.00 | 21.60 | +5.10 | +30.91% | 0.06 | 453 | 549 | 0.60 | 0.98 | 0.00 | -0.08 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 337.50 | 17.85 | 19.55 | 18.70 | 18.68 | +6.19 | +49.56% | 0.06 | 453 | 459 | 0.57 | 0.97 | 0.01 | -0.14 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 340.00 | 14.90 | 17.50 | 16.20 | 16.88 | +6.73 | +66.31% | 0.05 | 119 | 97 | 0.48 | 0.95 | 0.01 | -0.23 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 342.50 | 13.60 | 14.05 | 13.83 | 13.75 | +3.92 | +39.88% | 0.04 | 51 | 41 | 0.40 | 0.92 | 0.02 | -0.35 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 345.00 | 11.25 | 11.90 | 11.58 | 11.10 | +3.65 | +49.00% | 0.03 | 131 | 220 | 0.43 | 0.88 | 0.02 | -0.46 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 347.50 | 9.20 | 9.60 | 9.40 | 8.95 | +3.95 | +79.00% | 0.03 | 661 | 237 | 0.34 | 0.82 | 0.03 | -0.58 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 350.00 | 7.25 | 7.55 | 7.40 | 7.13 | +3.17 | +80.06% | 0.02 | 2,265 | 711 | 0.33 | 0.73 | 0.04 | -0.71 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 352.50 | 5.45 | 5.70 | 5.58 | 5.70 | +2.79 | +95.88% | 0.02 | 2,703 | 934 | 0.33 | 0.63 | 0.04 | -0.81 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 355.00 | 4.00 | 4.15 | 4.08 | 4.40 | +2.30 | +109.53% | 0.01 | 5,124 | 744 | 0.33 | 0.53 | 0.04 | -0.86 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 357.50 | 2.80 | 2.92 | 2.86 | 2.85 | +1.11 | +63.80% | 0.01 | 3,205 | 420 | 0.32 | 0.42 | 0.04 | -0.83 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 360.00 | 1.89 | 1.98 | 1.94 | 1.96 | +0.91 | +86.67% | 0.01 | 8,175 | 1,724 | 0.33 | 0.31 | 0.04 | -0.75 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 362.50 | 1.25 | 1.29 | 1.27 | 1.25 | +0.55 | +78.58% | 0.00 | 1,351 | 525 | 0.33 | 0.22 | 0.03 | -0.63 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 365.00 | 0.79 | 0.85 | 0.82 | 0.80 | +0.29 | +56.87% | 0.00 | 1,676 | 478 | 0.33 | 0.15 | 0.03 | -0.50 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 367.50 | 0.49 | 0.57 | 0.53 | 0.57 | +0.22 | +62.86% | 0.00 | 801 | 331 | 0.34 | 0.10 | 0.02 | -0.38 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 370.00 | 0.31 | 0.33 | 0.32 | 0.31 | -0.04 | -11.43% | 0.00 | 2,500 | 228 | 0.35 | 0.07 | 0.01 | -0.28 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 372.50 | 0.18 | 0.24 | 0.21 | 0.17 | -0.08 | -32.00% | 0.00 | 255 | 87 | 0.36 | 0.04 | 0.01 | -0.18 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 375.00 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1,170 | 95 | 0.37 | 0.03 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 377.50 | 0.05 | 0.12 | 0.09 | 0.05 | -0.09 | -64.29% | 0.00 | 14 | 166 | 0.39 | 0.02 | 0.00 | -0.07 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 380.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.15 | -71.43% | 0.00 | 106 | 35 | 0.40 | 0.01 | 0.00 | -0.05 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 385.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 43 | 10 | 0.45 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 390.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 58 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 395.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:01 PM EST |
| 400.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 405.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 410.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 1,510 | 0.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 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 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:59:01 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:01 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:01 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:01 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:01 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:01 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:01 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 312.50 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 2 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST | |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 27 | 48 | 0.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 317.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 320.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 48 | 135 | 0.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 322.50 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 325.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 12 | 101 | 0.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 327.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 7 | 31 | 0.45 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 330.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 0.00 | 593 | 124 | 0.42 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 332.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.44 | -88.00% | 0.00 | 181 | 66 | 0.40 | -0.01 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 335.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.35 | -79.55% | 0.00 | 149 | 203 | 0.39 | -0.02 | 0.00 | -0.08 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 337.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.57 | -83.83% | 0.00 | 60 | 123 | 0.37 | -0.03 | 0.01 | -0.14 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 340.00 | 0.17 | 0.19 | 0.18 | 0.18 | -1.08 | -85.72% | 0.00 | 384 | 264 | 0.36 | -0.05 | 0.01 | -0.23 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 342.50 | 0.29 | 0.31 | 0.30 | 0.29 | -1.42 | -83.05% | 0.00 | 259 | 113 | 0.35 | -0.08 | 0.02 | -0.35 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 345.00 | 0.45 | 0.53 | 0.49 | 0.49 | -2.10 | -81.09% | 0.00 | 747 | 209 | 0.34 | -0.12 | 0.02 | -0.46 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 347.50 | 0.81 | 0.84 | 0.83 | 0.84 | -2.75 | -76.61% | 0.00 | 830 | 120 | 0.33 | -0.18 | 0.03 | -0.58 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 350.00 | 1.26 | 1.38 | 1.32 | 1.26 | -3.64 | -74.29% | 0.00 | 3,571 | 338 | 0.33 | -0.27 | 0.04 | -0.71 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 352.50 | 2.00 | 2.11 | 2.06 | 2.05 | -4.14 | -66.89% | 0.01 | 796 | 49 | 0.32 | -0.37 | 0.04 | -0.81 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 355.00 | 2.98 | 3.10 | 3.04 | 2.90 | -3.40 | -53.97% | 0.01 | 740 | 297 | 0.32 | -0.47 | 0.04 | -0.86 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 357.50 | 4.25 | 4.40 | 4.33 | 4.25 | -4.96 | -53.86% | 0.01 | 725 | 52 | 0.33 | -0.58 | 0.04 | -0.83 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 360.00 | 5.70 | 6.05 | 5.88 | 5.88 | -4.22 | -41.79% | 0.02 | 46 | 9 | 0.32 | -0.69 | 0.04 | -0.75 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 362.50 | 7.55 | 7.85 | 7.70 | 8.10 | -1.85 | -18.60% | 0.02 | 7 | 6 | 0.32 | -0.78 | 0.03 | -0.63 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 365.00 | 9.60 | 10.00 | 9.80 | 10.60 | +1.70 | +19.11% | 0.03 | 20 | 3 | 0.32 | -0.85 | 0.03 | -0.50 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 367.50 | 11.45 | 13.00 | 12.23 | % | 0.03 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.38 | 9/21/2026 12:59:01 PM EST | |||
| 370.00 | 13.80 | 14.80 | 14.30 | 13.80 | -22.31 | -61.79% | 0.04 | 30 | 1 | 0.55 | -0.93 | 0.01 | -0.28 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 372.50 | 15.80 | 16.95 | 16.38 | % | 0.04 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.18 | 9/21/2026 12:59:01 PM EST | |||
| 375.00 | 18.20 | 20.15 | 19.18 | 18.20 | % | 0.05 | 4 | 0 | 0.69 | -0.97 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 12:59:01 PM EST | |
| 377.50 | 20.35 | 22.65 | 21.50 | % | 0.06 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.07 | 9/21/2026 12:59:01 PM EST | |||
| 380.00 | 23.00 | 25.15 | 24.08 | % | 0.06 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 9/21/2026 12:59:01 PM EST | |||
| 385.00 | 27.85 | 30.10 | 28.98 | 35.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/21/2026 12:59:01 PM EST |
| 390.00 | 32.75 | 35.10 | 33.93 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 395.00 | 37.95 | 40.10 | 39.03 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 400.00 | 43.75 | 45.00 | 44.38 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 405.00 | 48.75 | 50.10 | 49.43 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 410.00 | 52.85 | 55.10 | 53.98 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 415.00 | 57.70 | 60.10 | 58.90 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST |