Alphabet Options

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

P/C Ratio (Vol)

0.42

P/C Ratio (OI)

0.60

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

200.0480.0

200.0

480.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price82.63Oct 29, 2026

Change

Bid75.4

Ask83.85

volume0

Intrest133

Strike

200

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest122

Last Price79.25Oct 29, 2026

Change

Bid70.4

Ask78.85

volume0

Intrest25

Strike

205

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest29

Last Price104.98Oct 26, 2026

Change

Bid65.4

Ask73.85

volume0

Intrest2

Strike

210

Last Price0.01Oct 28, 2026

Change

Bid-

Ask1.01

volume0

Intrest35

Last Price99.63Oct 26, 2026

Change

Bid60.4

Ask68.85

volume0

Intrest9

Strike

215

Last Price0.06Oct 28, 2026

Change

Bid-

Ask1.01

volume0

Intrest44

Last Price61.46Oct 29, 2026

Change

Bid55.4

Ask63.85

volume0

Intrest28

Strike

220

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest91

Last Price93.45Oct 27, 2026

Change

Bid50.4

Ask58.85

volume0

Intrest96

Strike

225

Last Price0.03Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest98

Last Price84.72Oct 26, 2026

Change

Bid45.4

Ask53.85

volume0

Intrest38

Strike

230

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest144

Last Price49.65Oct 29, 2026

Change

Bid41.4

Ask48.85

volume0

Intrest13

Strike

235

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest157

Last Price44Oct 29, 2026

Change

Bid35.4

Ask43.85

volume0

Intrest6

Strike

240

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest220

Last Price-

Change

Bid32.9

Ask41.35

volume0

Intrest0

Strike

242.5

Last Price-

Change

Bid-

Ask1.01

volume0

Intrest0

Last Price34.7Oct 29, 2026

Change

Bid30.4

Ask38.85

volume0

Intrest3

Strike

245

Last Price0.05Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest218

Last Price-

Change

Bid27.9

Ask36.35

volume0

Intrest0

Strike

247.5

Last Price-

Change

Bid-

Ask1.4

volume0

Intrest0

Last Price31.5Oct 29, 2026

Change

Bid25.4

Ask33.85

volume0

Intrest244

Strike

250

Last Price0.02Oct 29, 2026

Change

Bid-

Ask1.15

volume0

Intrest887

Last Price-

Change

Bid22.9

Ask31.35

volume0

Intrest0

Strike

252.5

Last Price-

Change

Bid-

Ask1.27

volume0

Intrest0

Last Price25.63Oct 29, 2026

Change

Bid20.4

Ask28.85

volume0

Intrest15

Strike

255

Last Price0.01Oct 29, 2026

Change

Bid-

Ask0.06

volume0

Intrest702

Last Price-

Change

Bid18

Ask26.35

volume0

Intrest0

Strike

257.5

Last Price-

Change

Bid-

Ask1.03

volume0

Intrest0

Last Price20.5Oct 29, 2026

Change

Bid15.45

Ask23.85

volume0

Intrest16

Strike

260

Last Price0.03Oct 29, 2026

Change

Bid-

Ask1.04

volume0

Intrest2344

Last Price-

Change

Bid12.95

Ask21.4

volume0

Intrest0

Strike

262.5

Last Price-

Change

Bid-

Ask1.04

volume0

Intrest0

Last Price15.58Oct 29, 2026

Change

Bid12.75

Ask16.55

volume0

Intrest46

Strike

265

Last Price-

Change

Bid0.01

Ask0.07

volume1

Intrest3871

Last Price-

Change

Bid10.05

Ask14.1

volume0

Intrest0

Strike

267.5

Last Price-

Change

Bid0.02

Ask1.09

volume0

Intrest0

Last Price11.55Oct 29, 2026

Change

Bid7.85

Ask11.65

volume0

Intrest170

Strike

270

Last Price-

Change

Bid0.1

Ask0.2

volume78

Intrest5233

Last Price-

Change

Bid5.5

Ask9.35

volume0

Intrest0

Strike

272.5

Last Price-

Change

Bid0.09

Ask2.38

volume0

Intrest0

Last Price7.9Oct 29, 2026

Change

Bid3.35

Ask7

volume0

Intrest839

Strike

275

Last Price-

Change

Bid0.45

Ask1.2

volume29

Intrest4759

Last Price4.12Oct 29, 2026

Change

Bid1

Ask2.5

volume0

Intrest2722

Strike

280

Last Price-

Change

Bid1.9

Ask3.5

volume2

Intrest7370

Last Price-

Change

Bid0.52

Ask2

volume0

Intrest2622

Strike

282.5

Last Price2.9Oct 29, 2026

Change

Bid2.99

Ask4.5

volume0

Intrest3169

Last Price-

Change

Bid0.44

Ask0.88

volume15

Intrest6327

Strike

285

Last Price4.5Oct 29, 2026

Change

Bid4.2

Ask7.8

volume0

Intrest2291

Last Price-

Change

Bid0.15

Ask0.83

volume111

Intrest1670

Strike

287.5

Last Price6.5Oct 29, 2026

Change

Bid6.6

Ask10.15

volume0

Intrest1037

Last Price-

Change

Bid0.1

Ask0.3

volume17

Intrest7387

Strike

290

Last Price8.73Oct 29, 2026

Change

Bid8.8

Ask12.5

volume0

Intrest3751

Last Price0.44Oct 29, 2026

Change

Bid0.04

Ask0.6

volume0

Intrest2599

Strike

292.5

Last Price11.19Oct 29, 2026

Change

Bid11.1

Ask14.9

volume0

Intrest704

Last Price0.3Oct 29, 2026

Change

Bid0.01

Ask0.42

volume0

Intrest4338

Strike

295

Last Price13.85Oct 29, 2026

Change

Bid11.25

Ask19.65

volume0

Intrest1391

Last Price0.21Oct 29, 2026

Change

Bid0.02

Ask0.4

volume0

Intrest1892

Strike

297.5

Last Price16.05Oct 29, 2026

Change

Bid13.7

Ask22.15

volume0

Intrest265

Last Price-

Change

Bid0.03

Ask0.15

volume77

Intrest4928

Strike

300

Last Price-

Change

Bid20

Ask24.5

volume2

Intrest3210

Last Price-

Change

Bid0.01

Ask1.47

volume25

Intrest638

Strike

302.5

Last Price21Oct 29, 2026

Change

Bid18.7

Ask27.05

volume0

Intrest221

Last Price-

Change

Bid0.01

Ask0.15

volume30

Intrest1199

Strike

305

Last Price23.5Oct 29, 2026

Change

Bid21.15

Ask29.6

volume0

Intrest412

Last Price0.06Oct 29, 2026

Change

Bid0.01

Ask0.1

volume0

Intrest506

Strike

307.5

Last Price26.15Oct 29, 2026

Change

Bid23.65

Ask32.1

volume0

Intrest37

Last Price0.05Oct 29, 2026

Change

Bid-

Ask0.1

volume0

Intrest2274

Strike

310

Last Price-

Change

Bid26.15

Ask34.6

volume2

Intrest777

Last Price0.03Oct 29, 2026

Change

Bid-

Ask1.02

volume0

Intrest958

Strike

312.5

Last Price30.75Oct 29, 2026

Change

Bid28.65

Ask37.1

volume0

Intrest395

Last Price0.03Oct 29, 2026

Change

Bid-

Ask0.1

volume0

Intrest1561

Strike

315

Last Price33.84Oct 29, 2026

Change

Bid31.15

Ask38.7

volume0

Intrest612

Last Price0.02Oct 29, 2026

Change

Bid-

Ask1.02

volume0

Intrest669

Strike

317.5

Last Price35.61Oct 29, 2026

Change

Bid33.65

Ask42.1

volume0

Intrest634

Last Price0.03Oct 29, 2026

Change

Bid-

Ask0.01

volume0

Intrest3783

Strike

320

Last Price38.86Oct 29, 2026

Change

Bid36.15

Ask44.6

volume0

Intrest547

Last Price0.02Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest1926

Strike

322.5

Last Price41.08Oct 29, 2026

Change

Bid38.65

Ask47.1

volume0

Intrest50

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest2550

Strike

325

Last Price-

Change

Bid41.15

Ask49.6

volume1

Intrest291

Last Price0.02Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest985

Strike

327.5

Last Price47.19Oct 29, 2026

Change

Bid43.65

Ask52.1

volume0

Intrest6

Last Price-

Change

Bid-

Ask1.01

volume0

Intrest4557

Strike

330

Last Price48.5Oct 29, 2026

Change

Bid46.15

Ask54.6

volume0

Intrest77

Last Price0.02Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest788

Strike

332.5

Last Price53.05Oct 29, 2026

Change

Bid48.65

Ask57.1

volume0

Intrest3

Last Price0.06Oct 29, 2026

Change

Bid-

Ask1

volume0

Intrest2506

Strike

335

Last Price-

Change

Bid51.15

Ask59.6

volume3

Intrest443

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest961

Strike

337.5

Last Price55.64Oct 29, 2026

Change

Bid53.65

Ask62.1

volume0

Intrest4

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest5332

Strike

340

Last Price59.8Oct 29, 2026

Change

Bid56.15

Ask64.6

volume0

Intrest484

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest1854

Strike

342.5

Last Price60.4Oct 29, 2026

Change

Bid58.65

Ask67.1

volume0

Intrest26

Last Price0.02Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest8641

Strike

345

Last Price63Oct 29, 2026

Change

Bid61.15

Ask69.6

volume0

Intrest407

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.01

volume0

Intrest1623

Strike

347.5

Last Price64.75Oct 29, 2026

Change

Bid63.65

Ask72.1

volume0

Intrest20

Last Price0.01Oct 29, 2026

Change

Bid-

Ask0.02

volume0

Intrest15064

Strike

350

Last Price69.15Oct 29, 2026

Change

Bid66.15

Ask74.6

volume0

Intrest71

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.03

volume0

Intrest838

Strike

352.5

Last Price71.86Oct 29, 2026

Change

Bid68.65

Ask77.1

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.12

volume0

Intrest2483

Strike

355

Last Price74.26Oct 29, 2026

Change

Bid71.15

Ask79.6

volume0

Intrest1

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.8

volume0

Intrest1262

Strike

357.5

Last Price76.49Oct 29, 2026

Change

Bid73.65

Ask82.1

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest8763

Strike

360

Last Price78Oct 29, 2026

Change

Bid76.15

Ask84.6

volume0

Intrest2

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest793

Strike

362.5

Last Price83.15Oct 29, 2026

Change

Bid78.8

Ask86.9

volume0

Intrest1

Last Price0.01Oct 29, 2026

Change

Bid-

Ask0.4

volume0

Intrest3373

Strike

365

Last Price85.7Oct 29, 2026

Change

Bid81.3

Ask89.4

volume0

Intrest311

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest305

Strike

367.5

Last Price50.25Oct 27, 2026

Change

Bid83.9

Ask92.3

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.85

volume0

Intrest2956

Strike

370

Last Price89.43Oct 29, 2026

Change

Bid86.3

Ask94.4

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest306

Strike

372.5

Last Price92.68Oct 29, 2026

Change

Bid88.8

Ask96.9

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.75

volume0

Intrest2161

Strike

375

Last Price92.85Oct 29, 2026

Change

Bid91.3

Ask99.4

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.93

volume0

Intrest126

Strike

377.5

Last Price41.61Oct 20, 2026

Change

Bid93.9

Ask102.3

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.72

volume0

Intrest3852

Strike

380

Last Price60.92Oct 22, 2026

Change

Bid96.4

Ask104.8

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest82

Strike

382.5

Last Price-

Change

Bid98.9

Ask107.4

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask1.81

volume0

Intrest1726

Strike

385

Last Price65.9Oct 22, 2026

Change

Bid101.4

Ask109.8

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest336

Strike

387.5

Last Price-

Change

Bid103.9

Ask112.3

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest1439

Strike

390

Last Price61.75Oct 21, 2026

Change

Bid106.4

Ask114.8

volume0

Intrest0

Last Price0.1Oct 28, 2026

Change

Bid-

Ask2.13

volume0

Intrest59

Strike

392.5

Last Price-

Change

Bid108.9

Ask117.3

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest459

Strike

395

Last Price58.81Oct 16, 2026

Change

Bid111.4

Ask119.95

volume0

Intrest0

Last Price0.1Oct 28, 2026

Change

Bid-

Ask2.13

volume0

Intrest27

Strike

397.5

Last Price113.87Oct 29, 2026

Change

Bid113.8

Ask121.9

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest4261

Strike

400

Last Price116.35Oct 29, 2026

Change

Bid116.3

Ask124.4

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest1306

Strike

405

Last Price64.26Oct 02, 2026

Change

Bid121.4

Ask129.95

volume0

Intrest0

Last Price0.04Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest1333

Strike

410

Last Price-

Change

Bid126.4

Ask134.95

volume0

Intrest0

Last Price0.02Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest3920

Strike

415

Last Price68.15Oct 09, 2026

Change

Bid131.4

Ask139.95

volume0

Intrest0

Last Price0.03Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest1120

Strike

420

Last Price79.59Sep 25, 2026

Change

Bid136.35

Ask144.9

volume0

Intrest0

Last Price0.04Oct 28, 2026

Change

Bid-

Ask2.13

volume0

Intrest180

Strike

425

Last Price-

Change

Bid141.4

Ask149.95

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest285

Strike

430

Last Price-

Change

Bid146.4

Ask154.95

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest1130

Strike

435

Last Price-

Change

Bid151.4

Ask159.8

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest323

Strike

440

Last Price-

Change

Bid156.4

Ask164.9

volume0

Intrest0

Last Price0.03Oct 22, 2026

Change

Bid-

Ask2.13

volume0

Intrest126

Strike

445

Last Price-

Change

Bid161.4

Ask169.8

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest884

Strike

450

Last Price171.09Oct 29, 2026

Change

Bid166.3

Ask174.4

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

Bid-

Ask2.13

volume0

Intrest30

Strike

455

Last Price-

Change

Bid171.4

Ask179.8

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

Bid-

Ask2.13

volume0

Intrest280

Strike

460

Last Price-

Change

Bid176.35

Ask184.9

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

Bid-

Ask2.13

volume0

Intrest93

Strike

465

Last Price-

Change

Bid181.35

Ask189.9

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

Bid-

Ask2.13

volume0

Intrest110

Strike

470

Last Price-

Change

Bid186.4

Ask194.8

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

Bid-

Ask2.13

volume0

Intrest143

Strike

480

Last Price-

Change

Bid196.35

Ask204.9

volume0

Intrest0

Alphabet Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Alphabet Options