$356.59
5.721.63%
Ult. Agg.: Sep 22, 9:42 AM
Alphabet Inc Catena di Opzioni
GOOGNASDAQ
Alphabet Options
View Alphabet (GOOG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price147.56Sep 18, 2026
Change
-0%
Bid155.4
Ask159.25
volume0
Intrest3
Strike
200
200
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price137.89Aug 12, 2026
Change
-0%
Bid150.4
Ask154.3
volume0
Intrest1
Strike
205
205
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid145.35
Ask149.3
volume0
Intrest0
Strike
210
210
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Last Price132.39Sep 18, 2026
Change
-0%
Bid140.4
Ask144.3
volume0
Intrest1
Strike
215
215
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Last Price122.9Aug 21, 2026
Change
-0%
Bid135.35
Ask139.3
volume0
Intrest1
Strike
220
220
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price127.78Sep 21, 2026
Change
-0%
Bid130.3
Ask134.3
volume0
Intrest46
Strike
225
225
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price114.71Aug 28, 2026
Change
-0%
Bid125.4
Ask129.3
volume0
Intrest22
Strike
230
230
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price107.55Aug 25, 2026
Change
-0%
Bid120.35
Ask124.3
volume0
Intrest5
Strike
235
235
Last Price0.08Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price107.5Sep 18, 2026
Change
-0%
Bid115.4
Ask119.3
volume0
Intrest1
Strike
240
240
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price-
Change
-
Bid110.35
Ask114.3
volume0
Intrest0
Strike
245
245
Last Price0.07Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid105.35
Ask109.3
volume0
Intrest0
Strike
250
250
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price85.19Sep 15, 2026
Change
-0%
Bid100.45
Ask104.3
volume0
Intrest0
Strike
255
255
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price97.1Sep 22, 2026
Change
11.3213.2%
Bid95.35
Ask99.3
volume3
Intrest66
Strike
260
260
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price80.81Sep 18, 2026
Change
-0%
Bid90.35
Ask94.3
volume0
Intrest40
Strike
265
265
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price77.31Sep 18, 2026
Change
-0%
Bid85.35
Ask89.3
volume0
Intrest60
Strike
270
270
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest55
Last Price71.2Sep 18, 2026
Change
-0%
Bid80.35
Ask84.3
volume0
Intrest30
Strike
275
275
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest152
Last Price67.36Sep 18, 2026
Change
-0%
Bid75.45
Ask79.3
volume0
Intrest51
Strike
280
280
Last Price0.02Sep 22, 2026
Change
0.01100%
Bid-
Ask0.15
volume1
Intrest247
Last Price58.27Sep 17, 2026
Change
-0%
Bid70.45
Ask74.35
volume0
Intrest39
Strike
285
285
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest268
Last Price52.32Sep 17, 2026
Change
-0%
Bid65.4
Ask69.35
volume0
Intrest30
Strike
290
290
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest372
Last Price44.73Sep 16, 2026
Change
-0%
Bid60.45
Ask64.35
volume0
Intrest15
Strike
295
295
Last Price0.02Sep 22, 2026
Change
-0%
Bid0.01
Ask0.04
volume36
Intrest400
Last Price45.81Sep 18, 2026
Change
-0%
Bid55.6
Ask59.05
volume0
Intrest183
Strike
300
300
Last Price0.03Sep 22, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume31
Intrest1288
Last Price46.4Sep 21, 2026
Change
-0%
Bid50.45
Ask54.35
volume0
Intrest28
Strike
305
305
Last Price0.05Sep 22, 2026
Change
0.0125%
Bid0.01
Ask0.05
volume1
Intrest898
Last Price35.9Sep 16, 2026
Change
-0%
Bid47.95
Ask51.2
volume0
Intrest7
Strike
307.5
307.5
Last Price0.03Sep 21, 2026
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest41
Last Price38Sep 18, 2026
Change
-0%
Bid45.45
Ask49.35
volume0
Intrest33
Strike
310
310
Last Price0.04Sep 22, 2026
Change
0.0133.33%
Bid0.02
Ask0.06
volume2
Intrest893
Last Price39.65Sep 21, 2026
Change
-0%
Bid42.9
Ask46.85
volume0
Intrest21
Strike
312.5
312.5
Last Price0.04Sep 21, 2026
Change
-0%
Bid0.02
Ask0.08
volume0
Intrest32
Last Price41.16Sep 22, 2026
Change
3.168.32%
Bid40.95
Ask44.1
volume3
Intrest106
Strike
315
315
Last Price0.04Sep 22, 2026
Change
0.0120%
Bid0.01
Ask0.04
volume14
Intrest1282
Last Price29.09Sep 18, 2026
Change
-0%
Bid38.75
Ask41.1
volume0
Intrest33
Strike
317.5
317.5
Last Price0.03Sep 22, 2026
Change
0.0457.14%
Bid0.01
Ask0.06
volume1
Intrest102
Last Price37.36Sep 22, 2026
Change
4.5413.83%
Bid36.35
Ask38.35
volume19
Intrest72
Strike
320
320
Last Price0.04Sep 22, 2026
Change
0.0450%
Bid0.02
Ask0.06
volume16
Intrest1632
Last Price29.9Sep 21, 2026
Change
-0%
Bid33.5
Ask36.1
volume0
Intrest5
Strike
322.5
322.5
Last Price0.08Sep 22, 2026
Change
0.0327.27%
Bid0.05
Ask0.08
volume6
Intrest522
Last Price30.65Sep 22, 2026
Change
3.0511.05%
Bid31.95
Ask33.8
volume6
Intrest483
Strike
325
325
Last Price0.06Sep 22, 2026
Change
0.0960%
Bid0.06
Ask0.08
volume40
Intrest1868
Last Price30.2Sep 22, 2026
Change
6.8529.34%
Bid28.4
Ask31.9
volume1
Intrest47
Strike
327.5
327.5
Last Price0.11Sep 22, 2026
Change
0.0945%
Bid0.08
Ask0.1
volume146
Intrest1529
Last Price26.75Sep 22, 2026
Change
522.99%
Bid26.75
Ask29.2
volume6
Intrest521
Strike
330
330
Last Price0.11Sep 22, 2026
Change
0.1862.07%
Bid0.1
Ask0.12
volume145
Intrest2579
Last Price24.65Sep 22, 2026
Change
4.723.56%
Bid24.55
Ask26.5
volume4
Intrest95
Strike
332.5
332.5
Last Price0.14Sep 22, 2026
Change
0.2261.11%
Bid0.13
Ask0.16
volume80
Intrest938
Last Price23Sep 22, 2026
Change
6.2737.48%
Bid22.3
Ask23
volume26
Intrest762
Strike
335
335
Last Price0.2Sep 22, 2026
Change
0.3966.1%
Bid0.19
Ask0.21
volume193
Intrest2153
Last Price15.15Sep 21, 2026
Change
-0%
Bid19.7
Ask20.65
volume0
Intrest262
Strike
337.5
337.5
Last Price0.3Sep 22, 2026
Change
0.5464.29%
Bid0.27
Ask0.3
volume134
Intrest970
Last Price18.94Sep 22, 2026
Change
6.5652.99%
Bid17.45
Ask18.3
volume72
Intrest2410
Strike
340
340
Last Price0.43Sep 22, 2026
Change
0.865.04%
Bid0.4
Ask0.43
volume243
Intrest1792
Last Price16.3Sep 22, 2026
Change
5.956.73%
Bid15.2
Ask16.65
volume20
Intrest269
Strike
342.5
342.5
Last Price0.59Sep 22, 2026
Change
1.1265.5%
Bid0.59
Ask0.63
volume178
Intrest656
Last Price13.35Sep 22, 2026
Change
4.6553.45%
Bid12.9
Ask13.6
volume368
Intrest1476
Strike
345
345
Last Price0.89Sep 22, 2026
Change
1.5263.07%
Bid0.87
Ask0.91
volume486
Intrest2588
Last Price11.12Sep 22, 2026
Change
4.0958.18%
Bid11
Ask11.2
volume48
Intrest1095
Strike
347.5
347.5
Last Price1.33Sep 22, 2026
Change
1.9259.08%
Bid1.28
Ask1.34
volume333
Intrest622
Last Price9.21Sep 22, 2026
Change
3.5161.58%
Bid9.1
Ask9.3
volume471
Intrest4383
Strike
350
350
Last Price1.88Sep 22, 2026
Change
2.5257.27%
Bid1.86
Ask1.93
volume436
Intrest707
Last Price7.4Sep 22, 2026
Change
3.276.19%
Bid7.35
Ask7.55
volume547
Intrest2198
Strike
352.5
352.5
Last Price2.57Sep 22, 2026
Change
2.9853.69%
Bid2.61
Ask2.67
volume559
Intrest696
Last Price5.84Sep 22, 2026
Change
2.6482.5%
Bid5.8
Ask6
volume2575
Intrest3187
Strike
355
355
Last Price3.48Sep 22, 2026
Change
2.8645.11%
Bid3.5
Ask3.7
volume440
Intrest258
Last Price4.65Sep 22, 2026
Change
2.2392.15%
Bid4.5
Ask4.65
volume2703
Intrest1614
Strike
357.5
357.5
Last Price4.8Sep 22, 2026
Change
3.542.17%
Bid4.7
Ask4.85
volume264
Intrest92
Last Price3.35Sep 22, 2026
Change
1.691.43%
Bid3.4
Ask3.55
volume3771
Intrest5740
Strike
360
360
Last Price6.25Sep 22, 2026
Change
3.636.55%
Bid6.05
Ask6.35
volume186
Intrest502
Last Price2.55Sep 22, 2026
Change
1.32107.32%
Bid2.52
Ask2.58
volume1846
Intrest2816
Strike
362.5
362.5
Last Price7.73Sep 22, 2026
Change
4.5236.9%
Bid7.65
Ask8
volume7
Intrest29
Last Price1.9Sep 22, 2026
Change
1111.11%
Bid1.83
Ask1.88
volume3172
Intrest8662
Strike
365
365
Last Price9.15Sep 22, 2026
Change
4.834.41%
Bid9.45
Ask9.7
volume41
Intrest38
Last Price1.34Sep 22, 2026
Change
0.68103.03%
Bid1.3
Ask1.35
volume1962
Intrest6065
Strike
367.5
367.5
Last Price11.3Sep 22, 2026
Change
3.9325.8%
Bid11.45
Ask11.65
volume2
Intrest4
Last Price0.93Sep 22, 2026
Change
0.4697.87%
Bid0.92
Ask0.96
volume2163
Intrest5475
Strike
370
370
Last Price14.34Sep 22, 2026
Change
3.8621.21%
Bid13.4
Ask14.8
volume107
Intrest90
Last Price0.71Sep 22, 2026
Change
0.38115.15%
Bid0.64
Ask0.68
volume916
Intrest711
Strike
372.5
372.5
Last Price-
Change
-
Bid14.8
Ask16.75
volume0
Intrest0
Last Price0.48Sep 22, 2026
Change
0.271.43%
Bid0.45
Ask0.48
volume1440
Intrest2589
Strike
375
375
Last Price18.4Sep 22, 2026
Change
3.9517.67%
Bid16.45
Ask19
volume1
Intrest2
Last Price0.33Sep 22, 2026
Change
0.1473.68%
Bid0.32
Ask0.36
volume220
Intrest3451
Strike
377.5
377.5
Last Price-
Change
-
Bid18.6
Ask22.45
volume0
Intrest0
Last Price0.26Sep 22, 2026
Change
0.1173.33%
Bid0.24
Ask0.27
volume723
Intrest4261
Strike
380
380
Last Price33.25Sep 18, 2026
Change
-0%
Bid21.05
Ask23.8
volume0
Intrest8
Last Price0.15Sep 22, 2026
Change
0.0666.67%
Bid0.14
Ask0.15
volume62
Intrest1089
Strike
385
385
Last Price35.24Aug 10, 2026
Change
-0%
Bid25.9
Ask28.7
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
0.0342.86%
Bid0.08
Ask0.12
volume60
Intrest998
Strike
390
390
Last Price58.59Sep 02, 2026
Change
-0%
Bid30.9
Ask34.2
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
0.0240%
Bid0.05
Ask0.08
volume9
Intrest602
Strike
395
395
Last Price44Aug 10, 2026
Change
-0%
Bid35.85
Ask39.7
volume0
Intrest0
Last Price0.06Sep 22, 2026
Change
0.0250%
Bid0.05
Ask0.06
volume215
Intrest1868
Strike
400
400
Last Price60.27Sep 03, 2026
Change
-0%
Bid41.05
Ask43.6
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid0.01
Ask0.13
volume0
Intrest790
Strike
405
405
Last Price-
Change
-
Bid46.1
Ask48.6
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
0.02100%
Bid0.01
Ask0.05
volume18
Intrest1691
Strike
410
410
Last Price-
Change
-
Bid51.15
Ask53.6
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
0.0133.33%
Bid0.01
Ask0.04
volume2
Intrest574
Strike
415
415
Last Price-
Change
-
Bid55.9
Ask58.6
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.0150%
Bid-
Ask0.1
volume10
Intrest67
Strike
420
420
Last Price-
Change
-
Bid60.85
Ask64.65
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.07
volume2
Intrest52
Strike
425
425
Last Price-
Change
-
Bid65.9
Ask69.7
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest203
Strike
430
430
Last Price-
Change
-
Bid70.9
Ask74.45
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest1430
Strike
435
435
Last Price-
Change
-
Bid75.85
Ask79.65
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest299
Strike
440
440
Last Price88.8Sep 21, 2026
Change
-0%
Bid80.85
Ask84.5
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest51
Strike
445
445
Last Price-
Change
-
Bid85.8
Ask89.7
volume0
Intrest0
Last Price0.03Sep 22, 2026
Change
0.0150%
Bid-
Ask0.51
volume10
Intrest934
Strike
450
450
Last Price96.95Aug 10, 2026
Change
-0%
Bid90.8
Ask94.65
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.190.91%
Bid-
Ask0.22
volume4
Intrest24
Strike
455
455
Last Price-
Change
-
Bid95.9
Ask99.4
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest18
Strike
460
460
Last Price-
Change
-
Bid100.8
Ask104.7
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest32
Strike
465
465
Last Price-
Change
-
Bid105.8
Ask109.7
volume0
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Strike
470
470
Last Price-
Change
-
Bid110.9
Ask114.25
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest29
Strike
480
480
Last Price-
Change
-
Bid120.85
Ask124.55
volume0
Intrest0