Alphabet Inc 옵션 체인

GOOGNASDAQ
$341.43
-4.28-1.24%
가까이에: Sep 14, 5:00 PM EST
$341.22
-4.49-1.3%
프리마켓: 4:47 AM EST

Alphabet Options

View Alphabet (GOOG) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

P/C Ratio (OI)

0.73

Volume vs. Open Interest by Strike

Volume by Expiration

모든 행사 범위
85.0580.0
85.0
580.0
Last Price258.16Sep 15, 2026
Change
-
Bid254.4
Ask258.1
volume0
Intrest169
Strike
85
85
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest125
Last Price253.17Sep 15, 2026
Change
-
Bid249.3
Ask253.1
volume0
Intrest0
Strike
90
90
Last Price0.06May 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest51
Last Price241.34Sep 11, 2026
Change
-
Bid244.3
Ask248.1
volume0
Intrest20
Strike
95
95
Last Price0.22Jun 30, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1008
Last Price236.36Sep 11, 2026
Change
-
Bid239.3
Ask243.1
volume0
Intrest16
Strike
100
100
Last Price0.02Aug 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest192
Last Price234.9Sep 15, 2026
Change
-
Bid234.3
Ask238.3
volume0
Intrest7
Strike
105
105
Last Price0.15Jun 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest21
Last Price249.1Jul 02, 2026
Change
-
Bid229.35
Ask233.15
volume0
Intrest43
Strike
110
110
Last Price0.03Jul 22, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest39
Last Price258.62Aug 03, 2026
Change
-
Bid224.35
Ask228.2
volume0
Intrest87
Strike
115
115
Last Price0.05Aug 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest333
Last Price218.6Aug 20, 2026
Change
-
Bid219.35
Ask223.15
volume0
Intrest35
Strike
120
120
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest163
Last Price216.83Sep 14, 2026
Change
-
Bid214.3
Ask218.2
volume0
Intrest45
Strike
125
125
Last Price0.01Jul 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest141
Last Price214.36Sep 14, 2026
Change
-
Bid209.3
Ask213.15
volume0
Intrest82
Strike
130
130
Last Price0.03Jul 30, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest92
Last Price232.7Jun 05, 2026
Change
-
Bid204.25
Ask208.15
volume0
Intrest40
Strike
135
135
Last Price0.01Aug 31, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest313
Last Price199.9Sep 15, 2026
Change
-
Bid199.7
Ask203.15
volume0
Intrest173
Strike
140
140
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1925
Last Price195.65Sep 15, 2026
Change
-
Bid194.35
Ask198.15
volume0
Intrest82
Strike
145
145
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest567
Last Price191Sep 15, 2026
Change
-
Bid189.45
Ask193.1
volume0
Intrest180
Strike
150
150
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest457
Last Price179.88Sep 08, 2026
Change
-
Bid184.45
Ask188
volume0
Intrest105
Strike
155
155
Last Price0.01Aug 31, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest348
Last Price180.45Sep 15, 2026
Change
-
Bid179.45
Ask183.1
volume0
Intrest425
Strike
160
160
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest918
Last Price175.45Sep 15, 2026
Change
-
Bid174.45
Ask178.15
volume0
Intrest198
Strike
165
165
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest564
Last Price170.92Sep 15, 2026
Change
-
Bid169.45
Ask173.15
volume0
Intrest304
Strike
170
170
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest897
Last Price161.37Sep 11, 2026
Change
-
Bid165
Ask168.15
volume0
Intrest562
Strike
175
175
Last Price0.01Sep 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest620
Last Price166.18Sep 14, 2026
Change
-
Bid160.75
Ask163.15
volume0
Intrest181
Strike
180
180
Last Price0.01Sep 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3266
Last Price155.67Sep 15, 2026
Change
-
Bid154.45
Ask158
volume0
Intrest180
Strike
185
185
Last Price0.02Sep 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest437
Last Price151.5Sep 14, 2026
Change
-
Bid149.9
Ask153.3
volume0
Intrest528
Strike
190
190
Last Price0.01Sep 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1346
Last Price146.2Sep 15, 2026
Change
-
Bid144.5
Ask148
volume0
Intrest1081
Strike
195
195
Last Price0.02Sep 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest440
Last Price140.36Sep 15, 2026
Change
-
Bid140.3
Ask142.25
volume0
Intrest3514
Strike
200
200
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2132
Last Price135.1Sep 15, 2026
Change
-
Bid134.45
Ask138.2
volume0
Intrest231
Strike
205
205
Last Price0.05Sep 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest554
Last Price130.13Sep 15, 2026
Change
-
Bid129.5
Ask133.2
volume0
Intrest592
Strike
210
210
Last Price0.01Sep 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2769
Last Price125.43Sep 15, 2026
Change
-
Bid124.5
Ask128.2
volume0
Intrest260
Strike
215
215
Last Price0.03Sep 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1002
Last Price124.52Sep 14, 2026
Change
-
Bid119.5
Ask123.25
volume0
Intrest219
Strike
220
220
Last Price0.07Sep 10, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2408
Last Price115.17Sep 14, 2026
Change
-
Bid114.5
Ask118.15
volume0
Intrest165
Strike
225
225
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest5134
Last Price111.21Sep 15, 2026
Change
-
Bid109.5
Ask113.2
volume0
Intrest287
Strike
230
230
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest1655
Last Price105.33Sep 15, 2026
Change
-
Bid104.5
Ask108.2
volume0
Intrest670
Strike
235
235
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest2599
Last Price101.09Sep 15, 2026
Change
-
Bid100.05
Ask103.2
volume0
Intrest835
Strike
240
240
Last Price0.03Sep 15, 2026
Change
-
Bid-
Ask0.42
volume0
Intrest2505
Last Price96.28Sep 15, 2026
Change
-
Bid94.5
Ask98.2
volume0
Intrest350
Strike
245
245
Last Price0.12Sep 15, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest2175
Last Price90.5Sep 15, 2026
Change
-
Bid89.5
Ask93.2
volume0
Intrest1208
Strike
250
250
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest8199
Last Price85.46Sep 15, 2026
Change
-
Bid84.5
Ask87.75
volume0
Intrest534
Strike
255
255
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest2508
Last Price83.38Sep 15, 2026
Change
-
Bid79.5
Ask83.2
volume0
Intrest399
Strike
260
260
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest1621
Last Price75.75Sep 15, 2026
Change
-
Bid75.9
Ask78.25
volume0
Intrest290
Strike
265
265
Last Price0.04Sep 15, 2026
Change
-
Bid-
Ask0.43
volume0
Intrest1789
Last Price70.8Sep 15, 2026
Change
-
Bid70.05
Ask72.65
volume0
Intrest450
Strike
270
270
Last Price0.04Sep 14, 2026
Change
-
Bid-
Ask0.72
volume0
Intrest4379
Last Price65.59Sep 15, 2026
Change
-
Bid64.5
Ask68.2
volume0
Intrest832
Strike
275
275
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest2746
Last Price60.28Sep 15, 2026
Change
-
Bid60.1
Ask63.2
volume0
Intrest451
Strike
280
280
Last Price0.05Sep 15, 2026
Change
-
Bid0.01
Ask0.12
volume0
Intrest4027
Last Price55.36Sep 14, 2026
Change
-
Bid54.55
Ask58.05
volume0
Intrest1870
Strike
285
285
Last Price0.03Sep 15, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest3875
Last Price50.58Sep 15, 2026
Change
-
Bid50.9
Ask52.25
volume0
Intrest2460
Strike
290
290
Last Price0.09Sep 15, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest3651
Last Price44.76Sep 15, 2026
Change
-
Bid44.6
Ask47.8
volume0
Intrest487
Strike
295
295
Last Price0.03Sep 15, 2026
Change
-
Bid0.02
Ask0.05
volume0
Intrest1369
Last Price40.7Sep 15, 2026
Change
-
Bid40.15
Ask42.6
volume0
Intrest1000
Strike
300
300
Last Price0.04Sep 15, 2026
Change
-
Bid0.02
Ask0.17
volume0
Intrest8362
Last Price37.22Sep 15, 2026
Change
-
Bid34.6
Ask38.3
volume0
Intrest1607
Strike
305
305
Last Price0.06Sep 15, 2026
Change
-
Bid0.05
Ask0.08
volume0
Intrest3601
Last Price-
Change
-
Bid32.1
Ask35.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.06Sep 14, 2026
Change
-
Bid0.01
Ask0.11
volume0
Intrest43
Last Price30.42Sep 15, 2026
Change
-
Bid30.15
Ask32
volume0
Intrest1043
Strike
310
310
Last Price0.08Sep 15, 2026
Change
-
Bid0.06
Ask0.1
volume0
Intrest6266
Last Price28.98Sep 15, 2026
Change
-
Bid27.15
Ask30.05
volume0
Intrest10
Strike
312.5
312.5
Last Price0.11Sep 15, 2026
Change
-
Bid0.04
Ask0.19
volume0
Intrest152
Last Price25.72Sep 15, 2026
Change
-
Bid25.45
Ask28.4
volume0
Intrest798
Strike
315
315
Last Price0.13Sep 15, 2026
Change
-
Bid0.12
Ask0.15
volume0
Intrest6829
Last Price23.24Sep 15, 2026
Change
-
Bid22.4
Ask24.9
volume0
Intrest52
Strike
317.5
317.5
Last Price0.13Sep 15, 2026
Change
-
Bid0.13
Ask0.18
volume0
Intrest841
Last Price21.5Sep 15, 2026
Change
-
Bid20.45
Ask22.25
volume0
Intrest2147
Strike
320
320
Last Price0.2Sep 15, 2026
Change
-
Bid0.18
Ask0.21
volume0
Intrest4230
Last Price18.53Sep 15, 2026
Change
-
Bid18.45
Ask19.9
volume0
Intrest113
Strike
322.5
322.5
Last Price0.26Sep 15, 2026
Change
-
Bid0.23
Ask0.29
volume0
Intrest679
Last Price16Sep 15, 2026
Change
-
Bid16.1
Ask17.15
volume0
Intrest1601
Strike
325
325
Last Price0.36Sep 15, 2026
Change
-
Bid0.33
Ask0.37
volume0
Intrest9009
Last Price14.47Sep 15, 2026
Change
-
Bid14.05
Ask14.85
volume0
Intrest570
Strike
327.5
327.5
Last Price0.52Sep 15, 2026
Change
-
Bid0.49
Ask0.55
volume0
Intrest646
Last Price11.9Sep 15, 2026
Change
-
Bid11.65
Ask12.5
volume0
Intrest5575
Strike
330
330
Last Price0.77Sep 15, 2026
Change
-
Bid0.72
Ask0.78
volume0
Intrest19150
Last Price9.6Sep 15, 2026
Change
-
Bid9.85
Ask10.65
volume0
Intrest274
Strike
332.5
332.5
Last Price1.13Sep 15, 2026
Change
-
Bid1.08
Ask1.16
volume0
Intrest620
Last Price8.1Sep 15, 2026
Change
-
Bid7.95
Ask8.4
volume0
Intrest3774
Strike
335
335
Last Price1.7Sep 15, 2026
Change
-
Bid1.59
Ask1.69
volume0
Intrest4158
Last Price6.37Sep 15, 2026
Change
-
Bid6.2
Ask6.6
volume0
Intrest853
Strike
337.5
337.5
Last Price2.4Sep 15, 2026
Change
-
Bid2.29
Ask2.41
volume0
Intrest756
Last Price4.85Sep 15, 2026
Change
-
Bid4.7
Ask4.95
volume0
Intrest4630
Strike
340
340
Last Price3.35Sep 15, 2026
Change
-
Bid3.2
Ask3.4
volume0
Intrest4693
Last Price3.6Sep 15, 2026
Change
-
Bid3.45
Ask3.65
volume0
Intrest2739
Strike
342.5
342.5
Last Price4.47Sep 15, 2026
Change
-
Bid4.4
Ask4.65
volume0
Intrest622
Last Price2.53Sep 15, 2026
Change
-
Bid2.46
Ask2.56
volume0
Intrest3393
Strike
345
345
Last Price6.15Sep 15, 2026
Change
-
Bid5.85
Ask6.25
volume0
Intrest2362
Last Price1.79Sep 15, 2026
Change
-
Bid1.69
Ask1.78
volume0
Intrest1718
Strike
347.5
347.5
Last Price7.8Sep 15, 2026
Change
-
Bid7.6
Ask7.9
volume0
Intrest664
Last Price1.17Sep 15, 2026
Change
-
Bid1.16
Ask1.22
volume0
Intrest14955
Strike
350
350
Last Price9.95Sep 15, 2026
Change
-
Bid9.5
Ask10
volume0
Intrest3882
Last Price0.82Sep 15, 2026
Change
-
Bid0.79
Ask0.84
volume0
Intrest1637
Strike
352.5
352.5
Last Price13.63Sep 15, 2026
Change
-
Bid11.55
Ask12.1
volume0
Intrest211
Last Price0.59Sep 15, 2026
Change
-
Bid0.55
Ask0.59
volume0
Intrest4803
Strike
355
355
Last Price14.23Sep 15, 2026
Change
-
Bid13.2
Ask15
volume0
Intrest1016
Last Price0.4Sep 15, 2026
Change
-
Bid0.39
Ask0.42
volume0
Intrest843
Strike
357.5
357.5
Last Price18.15Sep 15, 2026
Change
-
Bid15.65
Ask17.35
volume0
Intrest34
Last Price0.31Sep 15, 2026
Change
-
Bid0.3
Ask0.31
volume0
Intrest19331
Strike
360
360
Last Price19.47Sep 15, 2026
Change
-
Bid18.4
Ask19.7
volume0
Intrest3816
Last Price0.24Sep 15, 2026
Change
-
Bid0.21
Ask0.24
volume0
Intrest2167
Strike
362.5
362.5
Last Price22.2Sep 15, 2026
Change
-
Bid20.75
Ask22.25
volume0
Intrest7
Last Price0.18Sep 15, 2026
Change
-
Bid0.17
Ask0.19
volume0
Intrest7869
Strike
365
365
Last Price23.86Sep 15, 2026
Change
-
Bid23
Ask25.2
volume0
Intrest1236
Last Price0.13Sep 15, 2026
Change
-
Bid0.12
Ask0.14
volume0
Intrest6395
Strike
370
370
Last Price30.72Sep 15, 2026
Change
-
Bid27.55
Ask30.3
volume0
Intrest1180
Last Price0.1Sep 15, 2026
Change
-
Bid0.07
Ask0.1
volume0
Intrest6046
Strike
375
375
Last Price34.55Sep 15, 2026
Change
-
Bid32.8
Ask35.15
volume0
Intrest1685
Last Price0.07Sep 15, 2026
Change
-
Bid0.05
Ask0.07
volume0
Intrest6752
Strike
380
380
Last Price39.08Sep 15, 2026
Change
-
Bid38
Ask40.1
volume0
Intrest3045
Last Price0.06Sep 15, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest5880
Strike
385
385
Last Price39.38Sep 14, 2026
Change
-
Bid41.95
Ask45.65
volume0
Intrest48
Last Price0.03Sep 15, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest9557
Strike
390
390
Last Price60.03Sep 10, 2026
Change
-
Bid46.85
Ask50.1
volume0
Intrest53
Last Price0.05Sep 15, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest4741
Strike
395
395
Last Price67.05Sep 10, 2026
Change
-
Bid52
Ask55.65
volume0
Intrest11
Last Price0.03Sep 15, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest15703
Strike
400
400
Last Price57.95Sep 15, 2026
Change
-
Bid57.35
Ask60.65
volume0
Intrest20
Last Price0.02Sep 15, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest1925
Strike
405
405
Last Price59.39Aug 24, 2026
Change
-
Bid62.05
Ask65.65
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest6618
Strike
410
410
Last Price80.03Sep 10, 2026
Change
-
Bid66.95
Ask70.65
volume0
Intrest20
Last Price0.01Sep 15, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest4576
Strike
415
415
Last Price76.45Aug 27, 2026
Change
-
Bid72.1
Ask75.65
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest3749
Strike
420
420
Last Price80.7Aug 19, 2026
Change
-
Bid77.35
Ask80.65
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest3192
Strike
425
425
Last Price66.76Aug 06, 2026
Change
-
Bid82.5
Ask85.1
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest9698
Strike
430
430
Last Price90.78Aug 21, 2026
Change
-
Bid87.2
Ask90.65
volume0
Intrest0
Last Price0.06Sep 14, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest765
Strike
435
435
Last Price92.78Aug 21, 2026
Change
-
Bid92
Ask95.65
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest2570
Strike
440
440
Last Price82.62Jul 20, 2026
Change
-
Bid97.1
Ask100.65
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest532
Strike
445
445
Last Price-
Change
-
Bid102.1
Ask105.65
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest4036
Strike
450
450
Last Price122.68Jul 27, 2026
Change
-
Bid107
Ask110.65
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest556
Strike
455
455
Last Price-
Change
-
Bid112.2
Ask115.65
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5796
Strike
460
460
Last Price117.8Jun 25, 2026
Change
-
Bid117
Ask120.65
volume0
Intrest0
Last Price0.18Sep 15, 2026
Change
-
Bid-
Ask0.42
volume0
Intrest251
Strike
465
465
Last Price-
Change
-
Bid122.9
Ask125.65
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest2103
Strike
470
470
Last Price78.76May 13, 2026
Change
-
Bid127.1
Ask130.65
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest56
Strike
475
475
Last Price104.8Jul 16, 2026
Change
-
Bid132.2
Ask135.65
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-
Bid-
Ask1
volume0
Intrest1446
Strike
480
480
Last Price95.9May 28, 2026
Change
-
Bid137.55
Ask140.65
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest662
Strike
485
485
Last Price-
Change
-
Bid142.5
Ask145.65
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest1023
Strike
490
490
Last Price104.9May 28, 2026
Change
-
Bid147
Ask150.65
volume0
Intrest0
Last Price0.04Sep 10, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest93
Strike
495
495
Last Price177.77Jul 23, 2026
Change
-
Bid152.6
Ask155.65
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2023
Strike
500
500
Last Price182.75Jul 23, 2026
Change
-
Bid157.15
Ask160.65
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-
Bid-
Ask0.62
volume0
Intrest204
Strike
505
505
Last Price-
Change
-
Bid162.1
Ask165.65
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest683
Strike
520
520
Last Price122.8May 13, 2026
Change
-
Bid177.1
Ask180.65
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest727
Strike
540
540
Last Price141.94May 13, 2026
Change
-
Bid197.1
Ask200.65
volume0
Intrest0
Last Price0.02Sep 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest199
Strike
560
560
Last Price161.48May 13, 2026
Change
-
Bid216.95
Ask220.65
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2865
Strike
580
580
Last Price181.56May 13, 2026
Change
-
Bid237.05
Ask240.65
volume0
Intrest0