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 | 82.45 | 86.35 | 84.40 | % | 0.32 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 270.00 | 77.45 | 81.25 | 79.35 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 275.00 | 72.55 | 76.20 | 74.38 | % | 0.27 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 280.00 | 68.05 | 71.35 | 69.70 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 285.00 | 62.95 | 66.40 | 64.68 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 290.00 | 57.90 | 61.40 | 59.65 | % | 0.21 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 295.00 | 52.50 | 56.45 | 54.48 | % | 0.18 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 300.00 | 47.55 | 51.20 | 49.38 | % | 0.16 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 305.00 | 42.95 | 46.45 | 44.70 | 42.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 310.00 | 38.05 | 41.40 | 39.73 | % | 0.13 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 312.50 | 35.50 | 39.00 | 37.25 | % | 0.12 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 9/18/2026 3:59:56 PM EST | |||
| 315.00 | 33.15 | 36.55 | 34.85 | % | 0.11 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 9/18/2026 3:59:56 PM EST | |||
| 317.50 | 30.70 | 34.10 | 32.40 | % | 0.10 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 9/18/2026 3:59:56 PM EST | |||
| 320.00 | 28.25 | 31.70 | 29.98 | 26.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.98 | 0.00 | -0.04 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 322.50 | 25.85 | 29.25 | 27.55 | % | 0.09 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.06 | 9/18/2026 3:59:56 PM EST | |||
| 325.00 | 23.45 | 26.90 | 25.18 | 22.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.95 | 0.01 | -0.08 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 327.50 | 21.00 | 24.40 | 22.70 | % | 0.07 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.11 | 9/18/2026 3:59:56 PM EST | |||
| 330.00 | 19.10 | 22.05 | 20.58 | 17.36 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.40 | 0.91 | 0.01 | -0.13 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 332.50 | 16.65 | 19.40 | 18.03 | 17.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | 0.87 | 0.01 | -0.16 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 335.00 | 14.70 | 17.25 | 15.98 | 15.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.83 | 0.02 | -0.20 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 337.50 | 12.45 | 14.95 | 13.70 | 14.98 | +1.87 | +14.27% | 0.04 | 1 | 4 | 0.26 | 0.79 | 0.02 | -0.23 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 340.00 | 10.65 | 12.75 | 11.70 | 12.00 | +1.10 | +10.10% | 0.03 | 10 | 10 | 0.26 | 0.74 | 0.02 | -0.26 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 342.50 | 9.55 | 11.20 | 10.38 | 11.45 | +2.15 | +23.12% | 0.03 | 2 | 108 | 0.28 | 0.68 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 345.00 | 7.95 | 9.55 | 8.75 | 8.20 | +1.53 | +22.94% | 0.03 | 23 | 248 | 0.28 | 0.62 | 0.02 | -0.30 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 347.50 | 6.75 | 7.50 | 7.13 | 8.62 | +2.02 | +30.61% | 0.02 | 183 | 549 | 0.27 | 0.55 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 350.00 | 5.60 | 6.05 | 5.83 | 5.64 | +0.29 | +5.43% | 0.02 | 362 | 157 | 0.27 | 0.49 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 352.50 | 3.75 | 5.10 | 4.43 | 4.75 | +0.41 | +9.45% | 0.01 | 413 | 75 | 0.27 | 0.43 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 355.00 | 3.75 | 4.70 | 4.23 | 3.85 | +0.30 | +8.46% | 0.01 | 885 | 250 | 0.27 | 0.37 | 0.02 | -0.29 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 357.50 | 2.64 | 3.15 | 2.90 | 3.00 | +0.10 | +3.45% | 0.01 | 523 | 10 | 0.27 | 0.31 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 360.00 | 2.35 | 2.68 | 2.52 | 2.60 | +0.45 | +20.93% | 0.01 | 417 | 415 | 0.28 | 0.25 | 0.02 | -0.25 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 362.50 | 0.97 | 2.12 | 1.55 | 2.08 | +0.75 | +56.40% | 0.00 | 28 | 12 | 0.25 | 0.21 | 0.02 | -0.23 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 365.00 | 1.10 | 1.70 | 1.40 | 1.45 | +0.18 | +14.18% | 0.00 | 334 | 112 | 0.27 | 0.17 | 0.02 | -0.20 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 367.50 | 0.52 | 1.91 | 1.22 | 1.34 | +0.31 | +30.10% | 0.00 | 74 | 3 | 0.28 | 0.13 | 0.01 | -0.17 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 370.00 | 0.13 | 1.00 | 0.57 | 1.20 | +0.34 | +39.54% | 0.00 | 128 | 347 | 0.24 | 0.10 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 372.50 | 0.50 | 0.87 | 0.69 | 0.78 | +0.03 | +4.00% | 0.00 | 29 | 12 | 0.29 | 0.08 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 375.00 | 0.28 | 0.91 | 0.60 | 0.62 | +0.10 | +19.24% | 0.00 | 126 | 48 | 0.30 | 0.06 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 377.50 | 0.09 | 1.05 | 0.57 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.07 | 9/18/2026 3:59:56 PM EST | |||
| 380.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.13 | +48.15% | 0.00 | 57 | 100 | 0.28 | 0.03 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 382.50 | 0.04 | 0.85 | 0.45 | 0.78 | % | 0.00 | 1 | 0 | 0.31 | 0.02 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 385.00 | 0.01 | 0.32 | 0.17 | 0.22 | % | 0.00 | 9 | 0 | 0.27 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 390.00 | 0.01 | 0.53 | 0.27 | 0.14 | +0.03 | +27.28% | 0.00 | 8 | 1 | 0.32 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 395.00 | 0.01 | 0.19 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 11 | 1 | 0.32 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 400.00 | 0.08 | 0.32 | 0.20 | 0.08 | -0.04 | -33.34% | 0.00 | 16 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 405.00 | 0.01 | 0.28 | 0.15 | 0.07 | -0.04 | -36.37% | 0.00 | 3 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 410.00 | 0.01 | 0.31 | 0.16 | 0.06 | % | 0.00 | 2 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 415.00 | 0.01 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 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 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 295.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 300.00 | 0.01 | 0.30 | 0.16 | 0.09 | +0.01 | +12.50% | 0.00 | 27 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 305.00 | 0.03 | 0.30 | 0.17 | 0.06 | -0.10 | -62.50% | 0.00 | 3 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 310.00 | 0.03 | 0.55 | 0.29 | 0.09 | -0.35 | -79.55% | 0.00 | 6 | 3 | 0.37 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 312.50 | 0.01 | 0.35 | 0.18 | 0.13 | % | 0.00 | 10 | 0 | 0.31 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 315.00 | 0.08 | 0.40 | 0.24 | 0.16 | -0.07 | -30.44% | 0.00 | 9 | 27 | 0.33 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 317.50 | 0.01 | 0.45 | 0.23 | 0.19 | % | 0.00 | 5 | 0 | 0.28 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 320.00 | 0.01 | 0.83 | 0.42 | 0.29 | -0.11 | -27.50% | 0.00 | 1 | 80 | 0.29 | -0.02 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 322.50 | 0.10 | 0.95 | 0.53 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.06 | 9/18/2026 3:59:56 PM EST | |||
| 325.00 | 0.30 | 1.10 | 0.70 | 0.43 | -0.15 | -25.87% | 0.00 | 181 | 43 | 0.31 | -0.05 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 327.50 | 0.22 | 1.28 | 0.75 | 0.45 | -0.77 | -63.12% | 0.00 | 11 | 88 | 0.29 | -0.07 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 330.00 | 0.69 | 1.12 | 0.91 | 0.91 | -0.12 | -11.65% | 0.00 | 217 | 35 | 0.29 | -0.09 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 332.50 | 0.59 | 1.84 | 1.22 | 1.04 | -0.83 | -44.39% | 0.00 | 1 | 92 | 0.28 | -0.13 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 335.00 | 0.71 | 2.25 | 1.48 | 1.27 | -0.60 | -32.09% | 0.00 | 78 | 115 | 0.27 | -0.17 | 0.02 | -0.20 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 337.50 | 1.08 | 2.75 | 1.92 | 1.44 | -1.32 | -47.83% | 0.01 | 4 | 21 | 0.26 | -0.21 | 0.02 | -0.23 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 340.00 | 1.63 | 3.00 | 2.32 | 2.58 | -1.22 | -32.11% | 0.01 | 25 | 27 | 0.25 | -0.26 | 0.02 | -0.26 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 342.50 | 2.63 | 4.20 | 3.42 | 3.05 | -1.93 | -38.76% | 0.01 | 11 | 164 | 0.27 | -0.32 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 345.00 | 3.15 | 5.15 | 4.15 | 3.91 | -1.01 | -20.53% | 0.01 | 38 | 307 | 0.26 | -0.38 | 0.02 | -0.30 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 347.50 | 4.20 | 5.70 | 4.95 | 5.15 | -1.10 | -17.60% | 0.01 | 10 | 237 | 0.25 | -0.45 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 350.00 | 6.10 | 6.70 | 6.40 | 6.10 | -2.16 | -26.15% | 0.02 | 129 | 21 | 0.26 | -0.51 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 352.50 | 7.45 | 8.45 | 7.95 | 6.99 | -3.41 | -32.79% | 0.02 | 107 | 1 | 0.27 | -0.57 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 355.00 | 9.00 | 9.95 | 9.48 | 9.65 | -2.12 | -18.02% | 0.03 | 433 | 5 | 0.27 | -0.63 | 0.02 | -0.29 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 357.50 | 9.90 | 12.40 | 11.15 | 9.96 | % | 0.03 | 218 | 0 | 0.26 | -0.69 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 360.00 | 11.85 | 14.45 | 13.15 | 12.55 | % | 0.04 | 16 | 0 | 0.27 | -0.75 | 0.02 | -0.25 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 362.50 | 13.70 | 16.95 | 15.33 | % | 0.04 | 0 | 0 | 0.26 | -0.79 | 0.02 | -0.23 | 9/18/2026 3:59:56 PM EST | |||
| 365.00 | 15.95 | 19.05 | 17.50 | % | 0.05 | 0 | 0 | 0.26 | -0.83 | 0.02 | -0.20 | 9/18/2026 3:59:56 PM EST | |||
| 367.50 | 18.05 | 21.20 | 19.63 | % | 0.05 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.17 | 9/18/2026 3:59:56 PM EST | |||
| 370.00 | 20.65 | 23.50 | 22.08 | % | 0.06 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.14 | 9/18/2026 3:59:56 PM EST | |||
| 372.50 | 22.25 | 25.80 | 24.03 | % | 0.06 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.11 | 9/18/2026 3:59:56 PM EST | |||
| 375.00 | 24.65 | 28.15 | 26.40 | % | 0.07 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.09 | 9/18/2026 3:59:56 PM EST | |||
| 377.50 | 27.55 | 30.60 | 29.08 | % | 0.08 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.07 | 9/18/2026 3:59:56 PM EST | |||
| 380.00 | 29.55 | 33.00 | 31.28 | % | 0.08 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.05 | 9/18/2026 3:59:56 PM EST | |||
| 382.50 | 32.00 | 35.05 | 33.53 | % | 0.09 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 9/18/2026 3:59:56 PM EST | |||
| 385.00 | 34.40 | 37.90 | 36.15 | % | 0.09 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 9/18/2026 3:59:56 PM EST | |||
| 390.00 | 39.35 | 42.85 | 41.10 | % | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 9/18/2026 3:59:56 PM EST | |||
| 395.00 | 44.35 | 47.85 | 46.10 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 400.00 | 49.35 | 52.90 | 51.13 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 405.00 | 54.35 | 57.85 | 56.10 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 410.00 | 59.35 | 62.85 | 61.10 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 415.00 | 64.35 | 67.85 | 66.10 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |