Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close
Sep 18, 2026 3:59:57 PM EDT
344.34USD+0.192%(+0.66)34,108,870
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
350.78USD+2.066%(+7.10)203,871
After-hours
Sep 18, 2026 4:59:30 PM EDT
345.56USD+0.355%(+1.22)2,358,938
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58,40177,08223,45971,825


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 @ $305.00

Puts
Calls


GOOG Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580 C0.18-10.00%49059009-17GOOG261218C00580000
560 C0.21-41.67%596609-11GOOG261218C00560000
540 C0.41-4.65%326509-14GOOG261218C00540000
520 C0.37-37.29%267409-17GOOG261218C00520000
500 C0.65-16.67%73,10709-17GOOG261218C00500000
490 C0.76-12.64%1242,09309-17GOOG261218C00490000
480 C1.02+2.00%1351,43809-17GOOG261218C00480000
470 C1.230.00%2861,76009-17GOOG261218C00470000
460 C1.50+12.78%52,22809-17GOOG261218C00460000
450 C2.06+19.77%1186,84909-17GOOG261218C00450000
440 C2.43+8.00%41,13209-17GOOG261218C00440000
430 C3.15+10.92%831,49209-17GOOG261218C00430000
425 C3.55+12.70%9466109-17GOOG261218C00425000
420 C3.80+4.11%212,77509-17GOOG261218C00420000
415 C4.10-4.65%498809-16GOOG261218C00415000
410 C4.81+8.09%122,30409-17GOOG261218C00410000
405 C5.80+5.45%101,02009-17GOOG261218C00405000
400 C6.74+6.98%3487,13409-17GOOG261218C00400000
395 C7.29+4.14%211,25709-17GOOG261218C00395000
390 C8.20+2.50%931,90709-17GOOG261218C00390000
385 C9.73+17.23%595,31509-17GOOG261218C00385000
380 C11.05+11.50%1133,69409-17GOOG261218C00380000
375 C11.75+3.07%431,46209-17GOOG261218C00375000
370 C13.85+13.99%1332,64309-17GOOG261218C00370000
365 C15.55+8.14%442,07109-17GOOG261218C00365000
360 C17.40+10.13%3649,07209-17GOOG261218C00360000
355 C18.75+7.08%1241,86709-17GOOG261218C00355000
350 C21.45+9.16%3518,37909-17GOOG261218C00350000
345 C23.90+14.46%1061,93909-17GOOG261218C00345000
340 C26.55+9.12%504,16009-17GOOG261218C00340000
335 C28.52+6.38%122,78809-17GOOG261218C00335000
330 C30.85+3.87%342,52809-17GOOG261218C00330000
325 C34.85+8.91%441,02109-17GOOG261218C00325000
320 C37.79+9.06%12,01909-17GOOG261218C00320000
315 C41.60+3.15%163609-17GOOG261218C00315000
310 C45.20+2.26%113,36409-17GOOG261218C00310000
305 C48.42-5.06%377209-16GOOG261218C00305000
300 C53.00+8.10%92,10909-17GOOG261218C00300000
295 C53.75-3.33%552409-15GOOG261218C00295000
290 C59.90+0.91%13,52409-17GOOG261218C00290000
285 C58.47+11.24%229709-11GOOG261218C00285000
280 C67.90-5.83%190509-15GOOG261218C00280000
275 C73.90+7.63%150709-14GOOG261218C00275000
270 C76.70-2.29%21,06909-17GOOG261218C00270000
265 C85.29+7.55%181709-14GOOG261218C00265000
260 C82.92+15.17%51,93509-11GOOG261218C00260000
255 C90.70-1.52%960009-17GOOG261218C00255000
250 C96.86-3.14%31,26109-17GOOG261218C00250000
245 C100.30-2.62%137909-16GOOG261218C00245000
240 C107.00+1.33%153009-17GOOG261218C00240000
235 C111.29-2.39%470509-15GOOG261218C00235000
230 C115.33+2.22%41,25809-17GOOG261218C00230000
225 C121.07+1.74%132109-17GOOG261218C00225000
220 C123.95+6.67%472309-15GOOG261218C00220000
215 C133.52+11.93%151309-14GOOG261218C00215000
210 C131.04-0.55%11,32009-11GOOG261218C00210000
205 C124.33-0.66%233209-10GOOG261218C00205000
200 C145.10+1.57%51,14609-17GOOG261218C00200000
195 C142.28-2.36%145108-31GOOG261218C00195000
190 C154.82+2.05%21,44909-14GOOG261218C00190000
185 C157.10-1.81%265109-15GOOG261218C00185000
180 C165.86-0.41%194309-17GOOG261218C00180000
175 C170.29+9.44%144309-17GOOG261218C00175000
170 C175.30+3.66%246009-16GOOG261218C00170000
165 C178.46-4.59%127209-15GOOG261218C00165000
160 C184.00+1.98%560009-17GOOG261218C00160000
155 C205.77-1.41%149908-06GOOG261218C00155000
150 C192.77-1.55%168909-15GOOG261218C00150000
145 C190.92-1.61%1848409-02GOOG261218C00145000
140 C202.33-0.78%133109-15GOOG261218C00140000
135 C206.17+3.34%210809-14GOOG261218C00135000
130 C215.86+2.31%237509-14GOOG261218C00130000
125 C216.83+5.99%213109-14GOOG261218C00125000
120 C219.03+1.91%448209-11GOOG261218C00120000
115 C240.21+18.97%12508-07GOOG261218C00115000
110 C240.50-1.86%12608-11GOOG261218C00110000
105 C237.75-5.19%15309-14GOOG261218C00105000
100 C239.30-1.47%180909-03GOOG261218C00100000
95 C235.00-22.60%113707-27GOOG261218C00095000
90 C254.00+31.44%110608-24GOOG261218C00090000
85 C250.70-10.25%25909-02GOOG261218C00085000
80 C292.23-5.94%313907-16GOOG261218C00080000
75 C267.10+1.39%5010,61609-15GOOG261218C00075000
Puts
StrikePriceChangeVolOILastContract Name
580 P00%0GOOG261218P00580000
560 P169.250%101005-11GOOG261218P00560000
540 P00%0GOOG261218P00540000
520 P00%0GOOG261218P00520000
500 P156.00-1.37%1208-13GOOG261218P00500000
490 P189.25+29.40%1403-05GOOG261218P00490000
480 P158.90+49.16%946307-23GOOG261218P00480000
470 P129.15+10.98%1208-26GOOG261218P00470000
460 P140.94+47.97%1307-23GOOG261218P00460000
450 P112.36+5.16%23008-27GOOG261218P00450000
440 P102.36+14.69%17608-27GOOG261218P00440000
430 P87.45+0.75%210608-13GOOG261218P00430000
425 P84.95+2.47%617208-18GOOG261218P00425000
420 P79.95-3.21%41,02409-15GOOG261218P00420000
415 P78.35+15.99%210809-11GOOG261218P00415000
410 P83.23+31.38%2414109-09GOOG261218P00410000
405 P70.20+46.86%127309-11GOOG261218P00405000
400 P60.00-4.53%11,53109-16GOOG261218P00400000
395 P64.51+5.15%1019409-01GOOG261218P00395000
390 P55.45+11.79%231109-15GOOG261218P00390000
385 P50.95+2.93%334609-16GOOG261218P00385000
380 P45.35+4.86%628809-16GOOG261218P00380000
375 P41.55-4.04%5210,21309-17GOOG261218P00375000
370 P38.05-2.71%138309-16GOOG261218P00370000
365 P33.00-4.76%242209-17GOOG261218P00365000
360 P30.45-0.91%22,89609-17GOOG261218P00360000
355 P27.55-3.84%465709-17GOOG261218P00355000
350 P24.55-8.40%83,63609-17GOOG261218P00350000
345 P22.05-10.00%6766809-17GOOG261218P00345000
340 P19.15-7.04%792,86109-17GOOG261218P00340000
335 P16.85-11.08%82,35209-17GOOG261218P00335000
330 P14.75-11.20%8983,31809-17GOOG261218P00330000
325 P13.20-8.97%1012,35609-17GOOG261218P00325000
320 P11.30-13.08%942,30409-17GOOG261218P00320000
315 P9.63-12.05%452,06809-17GOOG261218P00315000
310 P8.20-18.41%682,31609-17GOOG261218P00310000
305 P7.05-10.76%391,89209-17GOOG261218P00305000
300 P6.10-14.08%2443,90009-17GOOG261218P00300000
295 P5.05-13.38%2272,33009-17GOOG261218P00295000
290 P4.40-7.37%282,04809-17GOOG261218P00290000
285 P3.60-15.29%1291,82209-17GOOG261218P00285000
280 P2.90-17.14%3563,30809-17GOOG261218P00280000
275 P2.58-15.41%81,93109-17GOOG261218P00275000
270 P2.09-16.73%193,02209-17GOOG261218P00270000
265 P1.75-15.05%17293709-17GOOG261218P00265000
260 P1.53-8.93%71,75409-17GOOG261218P00260000
255 P1.37+2.24%122,12309-17GOOG261218P00255000
250 P1.02-9.73%131,62709-17GOOG261218P00250000
245 P1.01+3.06%51,80109-16GOOG261218P00245000
240 P0.75+25.00%575909-17GOOG261218P00240000
235 P0.60-22.08%1260209-17GOOG261218P00235000
230 P0.49-19.67%121,79509-17GOOG261218P00230000
225 P0.42-4.55%137809-17GOOG261218P00225000
220 P0.36+5.88%31,91409-17GOOG261218P00220000
215 P0.31-11.43%1815409-15GOOG261218P00215000
210 P0.26-27.78%221309-15GOOG261218P00210000
205 P0.25+56.25%1658309-17GOOG261218P00205000
200 P0.13-13.33%1181,44209-17GOOG261218P00200000
195 P0.12-20.00%921,27709-17GOOG261218P00195000
190 P0.120.00%594509-17GOOG261218P00190000
185 P0.12+33.33%238109-17GOOG261218P00185000
180 P0.10-33.33%839209-17GOOG261218P00180000
175 P0.11-42.11%21,04909-17GOOG261218P00175000
170 P0.08-11.11%21,03709-17GOOG261218P00170000
165 P0.08-11.11%244409-17GOOG261218P00165000
160 P0.07-12.50%51,33209-17GOOG261218P00160000
155 P0.11+57.14%357209-17GOOG261218P00155000
150 P0.080.00%41,15809-17GOOG261218P00150000
145 P0.04-50.00%439409-17GOOG261218P00145000
140 P0.10+150.00%31,28009-17GOOG261218P00140000
135 P0.06+50.00%21,06209-17GOOG261218P00135000
130 P0.03-57.14%81,18709-17GOOG261218P00130000
125 P0.04+33.33%652309-17GOOG261218P00125000
120 P0.04-42.86%433809-14GOOG261218P00120000
115 P0.03-78.57%170509-17GOOG261218P00115000
110 P0.020.00%330309-17GOOG261218P00110000
105 P0.01-50.00%3237109-17GOOG261218P00105000
100 P0.07-50.00%252708-19GOOG261218P00100000
95 P0.160.00%21,45508-14GOOG261218P00095000
90 P0.08+14.29%444608-06GOOG261218P00090000
85 P0.080.00%233707-23GOOG261218P00085000
80 P0.11+57.14%422509-17GOOG261218P00080000
75 P0.01-93.33%1017508-18GOOG261218P00075000


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