Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

Market Open
Aug 3, 2026 1:44:59 PM EDT
373.62USD+4.758%(+16.97)16,270,266
373.63Bid   373.75Ask   0.12Spread
Pre-market
Aug 3, 2026 9:29:30 AM EDT
364.23USD+2.125%(+7.58)210,862
After-hours
Jul 31, 2026 4:59:30 PM EDT
354.77USD-0.524%(-1.87)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71,14942,08214,69963,424


GOOG Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

GOOG Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GOOG Dec 18, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


GOOG Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580 C0.75+53.06%2550007-31GOOG261218C00580000
560 C1.00+75.44%188107-31GOOG261218C00560000
540 C1.31+61.73%520507-31GOOG261218C00540000
520 C1.91+98.96%1067707-31GOOG261218C00520000
500 C2.70+92.86%853,11607-31GOOG261218C00500000
490 C3.03+78.24%362,05507-31GOOG261218C00490000
480 C3.72+92.75%251,34407-31GOOG261218C00480000
470 C4.05+126.26%191,88107-31GOOG261218C00470000
460 C5.47+89.93%976507-31GOOG261218C00460000
450 C6.86+104.17%764,72007-31GOOG261218C00450000
440 C8.20+105.00%181,01507-31GOOG261218C00440000
430 C9.00+84.43%631,61707-31GOOG261218C00430000
425 C10.65+88.50%1751407-31GOOG261218C00425000
420 C11.49+89.29%1001,98007-31GOOG261218C00420000
415 C13.05+91.07%1077407-31GOOG261218C00415000
410 C13.50+81.21%881,85707-31GOOG261218C00410000
405 C15.00+87.50%1376907-31GOOG261218C00405000
400 C16.30+86.29%7165,94707-31GOOG261218C00400000
395 C17.15+68.80%3198307-31GOOG261218C00395000
390 C19.65+78.64%14999307-31GOOG261218C00390000
385 C21.80+80.91%1255,36407-31GOOG261218C00385000
380 C22.66+74.31%2,5933,39507-31GOOG261218C00380000
375 C24.05+65.86%13873007-31GOOG261218C00375000
370 C27.38+70.59%1541,52607-31GOOG261218C00370000
365 C29.55+70.32%221,34907-31GOOG261218C00365000
360 C32.05+65.46%1896,29307-31GOOG261218C00360000
355 C33.60+60.77%5379507-31GOOG261218C00355000
350 C37.35+61.06%3795,05207-31GOOG261218C00350000
345 C40.52+62.99%1041,53507-31GOOG261218C00345000
340 C42.30+55.51%912,12407-31GOOG261218C00340000
335 C45.19+49.64%952,48407-31GOOG261218C00335000
330 C49.14+49.82%6695607-31GOOG261218C00330000
325 C51.70+47.93%431,05107-31GOOG261218C00325000
320 C55.45+45.35%441,97007-31GOOG261218C00320000
315 C56.00+36.69%3664707-31GOOG261218C00315000
310 C61.35+41.52%83,22507-31GOOG261218C00310000
305 C62.47+34.84%577007-31GOOG261218C00305000
300 C66.50+31.19%492,05307-31GOOG261218C00300000
295 C72.26+53.42%251807-31GOOG261218C00295000
290 C67.70+16.12%63,52707-31GOOG261218C00290000
285 C78.50+56.06%130507-31GOOG261218C00285000
280 C86.26+32.71%591307-31GOOG261218C00280000
275 C92.00+36.36%351407-31GOOG261218C00275000
270 C92.10+18.38%61,09007-31GOOG261218C00270000
265 C77.55+19.84%286907-28GOOG261218C00265000
260 C100.95+23.29%31,93307-31GOOG261218C00260000
255 C85.01+6.17%761707-29GOOG261218C00255000
250 C104.77+22.32%21,25907-31GOOG261218C00250000
245 C109.23+14.26%439107-31GOOG261218C00245000
240 C98.55+13.08%160107-30GOOG261218C00240000
235 C103.63+5.80%40069807-30GOOG261218C00235000
230 C130.65+19.62%41,30007-31GOOG261218C00230000
225 C130.85+22.13%232007-31GOOG261218C00225000
220 C136.31+28.23%173307-31GOOG261218C00220000
215 C123.00+13.73%151607-30GOOG261218C00215000
210 C148.10+21.94%11,32007-31GOOG261218C00210000
205 C131.80-22.79%333607-28GOOG261218C00205000
200 C138.59+5.40%11,19507-28GOOG261218C00200000
195 C159.20-12.02%144607-31GOOG261218C00195000
190 C162.45+1.62%21,44807-31GOOG261218C00190000
185 C138.00-27.37%167307-24GOOG261218C00185000
180 C177.00+9.94%294607-31GOOG261218C00180000
175 C175.21-11.51%543407-17GOOG261218C00175000
170 C189.00+2.27%543607-31GOOG261218C00170000
165 C187.05+4.70%1027207-21GOOG261218C00165000
160 C162.00-21.64%160207-24GOOG261218C00160000
155 C198.92-4.45%149907-09GOOG261218C00155000
150 C196.00+4.26%170107-31GOOG261218C00150000
145 C213.00+2.06%2046507-09GOOG261218C00145000
140 C205.50-9.07%533106-24GOOG261218C00140000
135 C225.07+0.92%110707-14GOOG261218C00135000
130 C243.54+4.70%239307-16GOOG261218C00130000
125 C195.18-21.36%111907-24GOOG261218C00125000
120 C207.60-14.86%148207-27GOOG261218C00120000
115 C201.90+36.42%22502-23GOOG261218C00115000
110 C243.20+2.26%12707-14GOOG261218C00110000
105 C250.77-0.60%25207-16GOOG261218C00105000
100 C255.67-6.25%281007-16GOOG261218C00100000
95 C235.00-22.60%113707-27GOOG261218C00095000
90 C193.25-21.76%510703-31GOOG261218C00090000
85 C279.32-8.64%15706-05GOOG261218C00085000
80 C292.23-5.94%313907-16GOOG261218C00080000
75 C282.13+14.55%110,65607-31GOOG261218C00075000
Puts
StrikePriceChangeVolOILastContract Name
580 P00%0GOOG261218P00580000
560 P169.250%101005-11GOOG261218P00560000
540 P00%0GOOG261218P00540000
520 P00%0GOOG261218P00520000
500 P135.00-10.79%2204-30GOOG261218P00500000
490 P189.25+29.40%1403-05GOOG261218P00490000
480 P158.90+49.16%946307-23GOOG261218P00480000
470 P169.30+7.05%1103-05GOOG261218P00470000
460 P140.94+47.97%1307-23GOOG261218P00460000
450 P118.25-10.59%52907-28GOOG261218P00450000
440 P120.55+21.57%17107-24GOOG261218P00440000
430 P86.80+13.91%310607-22GOOG261218P00430000
425 P89.09-0.96%104206-26GOOG261218P00425000
420 P76.50-14.48%199707-31GOOG261218P00420000
415 P96.80+20.62%210707-23GOOG261218P00415000
410 P92.46+41.38%3813007-24GOOG261218P00410000
405 P89.30+24.63%226607-23GOOG261218P00405000
400 P57.63-17.32%41,55507-31GOOG261218P00400000
395 P52.27-34.95%417107-31GOOG261218P00395000
390 P74.08-2.46%229907-24GOOG261218P00390000
385 P57.80-16.21%132607-30GOOG261218P00385000
380 P43.68-18.81%331407-31GOOG261218P00380000
375 P50.90-6.67%110,20307-29GOOG261218P00375000
370 P35.92-26.41%431507-31GOOG261218P00370000
365 P34.48-13.69%2827507-31GOOG261218P00365000
360 P30.00-27.73%401,03207-31GOOG261218P00360000
355 P28.96-23.22%4774107-31GOOG261218P00355000
350 P24.00-30.78%261,31307-31GOOG261218P00350000
345 P21.36-34.28%5955207-31GOOG261218P00345000
340 P19.90-30.66%121,97007-31GOOG261218P00340000
335 P18.53-28.04%301,17207-31GOOG261218P00335000
330 P17.00-26.66%462,38407-31GOOG261218P00330000
325 P15.95-26.63%471,57807-31GOOG261218P00325000
320 P12.90-35.82%211,55507-31GOOG261218P00320000
315 P12.29-26.54%51,52807-31GOOG261218P00315000
310 P10.35-32.35%271,99907-31GOOG261218P00310000
305 P8.80-36.92%41,51207-31GOOG261218P00305000
300 P7.75-33.76%982,79007-31GOOG261218P00300000
295 P7.14-31.35%1331,21007-31GOOG261218P00295000
290 P6.35-30.14%121,42107-31GOOG261218P00290000
285 P5.65-31.93%301,35107-31GOOG261218P00285000
280 P4.80-34.07%581,75807-31GOOG261218P00280000
275 P3.85-37.90%651,88207-31GOOG261218P00275000
270 P3.70-27.45%242,67507-31GOOG261218P00270000
265 P3.17-27.95%976507-31GOOG261218P00265000
260 P2.75-16.67%231,59007-31GOOG261218P00260000
255 P2.18-33.74%41,81407-31GOOG261218P00255000
250 P1.93-33.45%401,35207-31GOOG261218P00250000
245 P1.72-32.55%131,32107-31GOOG261218P00245000
240 P1.54-13.97%7864107-31GOOG261218P00240000
235 P1.37-14.38%1775707-31GOOG261218P00235000
230 P1.02-26.62%21,84407-31GOOG261218P00230000
225 P0.90-29.13%1137407-31GOOG261218P00225000
220 P0.74-26.00%191,93907-31GOOG261218P00220000
215 P0.72-14.29%115007-31GOOG261218P00215000
210 P0.60-14.29%421507-31GOOG261218P00210000
205 P0.50-32.43%257207-31GOOG261218P00205000
200 P0.38-19.15%1531,40307-31GOOG261218P00200000
195 P0.37+2.78%2791,24507-31GOOG261218P00195000
190 P0.36+2.86%13285307-31GOOG261218P00190000
185 P0.41+5.13%10837407-31GOOG261218P00185000
180 P0.35-7.89%10839407-31GOOG261218P00180000
175 P0.38-25.49%11,05407-21GOOG261218P00175000
170 P0.250.00%11,04307-31GOOG261218P00170000
165 P0.26-21.21%145007-24GOOG261218P00165000
160 P0.20-37.50%51,35607-28GOOG261218P00160000
155 P0.27+50.00%1058407-23GOOG261218P00155000
150 P0.31+40.91%121,14707-27GOOG261218P00150000
145 P0.39+160.00%1939307-27GOOG261218P00145000
140 P0.10-16.67%21,24007-28GOOG261218P00140000
135 P0.20+42.86%11,06107-29GOOG261218P00135000
130 P0.14+7.69%41,13707-23GOOG261218P00130000
125 P0.11-8.33%652607-23GOOG261218P00125000
120 P0.06-40.00%1132907-28GOOG261218P00120000
115 P0.090.00%269107-28GOOG261218P00115000
110 P0.09+28.57%1229107-23GOOG261218P00110000
105 P0.07-12.50%234907-28GOOG261218P00105000
100 P0.06-25.00%253507-28GOOG261218P00100000
95 P0.08+33.33%81,45307-24GOOG261218P00095000
90 P0.07+40.00%444507-24GOOG261218P00090000
85 P0.080.00%233707-23GOOG261218P00085000
80 P0.07+40.00%622507-23GOOG261218P00080000
75 P0.17+88.89%216207-14GOOG261218P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC