Detailed GOOGL options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for GOOGL.
This page focuses on a single options expiration date for GOOGL – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for GOOGL into 2026-12-18.
This GOOGL 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on GOOGL expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GOOGL 261218C00450000 | 450.00 | 1.73 | 1.68 | 1.94 | 68 | 19233 | 37.44% | |
| GOOGL 261218C00300000 | 300.00 | 46.55 | 48.7 | 51.75 | 2 | 17948 | 42.94% | YES |
| GOOGL 261218C00310000 | 310.00 | 40.76 | 40.95 | 43.35 | 1 | 15424 | 39.83% | YES |
| GOOGL 261218C00400000 | 400.00 | 6 | 6.05 | 6.5 | 354 | 14131 | 36.51% | |
| GOOGL 261218C00380000 | 380.00 | 9.8 | 9.65 | 10.5 | 171 | 13967 | 36.57% | |
| GOOGL 261218C00500000 | 500.00 | 0.6 | 0.58 | 0.66 | 61 | 8287 | 39.40% | |
| GOOGL 261218C00390000 | 390.00 | 7.22 | 7.2 | 7.8 | 140 | 7631 | 35.59% | |
| GOOGL 261218C00440000 | 440.00 | 2.17 | 2.18 | 2.43 | 83 | 7219 | 37.06% | |
| GOOGL 261218C00480000 | 480.00 | 0.87 | 0.85 | 0.98 | 2 | 6055 | 38.45% | |
| GOOGL 261218C00350000 | 350.00 | 18.93 | 19.05 | 20.5 | 238 | 5944 | 37.22% | |
| GOOGL 261218C00415000 | 415.00 | 4.15 | 4.05 | 4.45 | 22 | 5893 | 36.51% | |
| GOOGL 261218C00360000 | 360.00 | 14.8 | 15.25 | 16.3 | 162 | 4169 | 36.53% | |
| GOOGL 261218C00320000 | 320.00 | 34.2 | 34.6 | 36.9 | 8 | 4069 | 39.44% | YES |
| GOOGL 261218C00370000 | 370.00 | 12.27 | 12.2 | 13.1 | 134 | 4050 | 36.48% | |
| GOOGL 261218C00375000 | 375.00 | 11.15 | 11.2 | 11.8 | 146 | 3869 | 36.63% | |
| GOOGL 261218C00410000 | 410.00 | 4.61 | 4.5 | 4.8 | 14 | 3550 | 35.89% | |
| GOOGL 261218C00470000 | 470.00 | 1.09 | 1.09 | 1.25 | 141 | 3247 | 38.25% | |
| GOOGL 261218C00340000 | 340.00 | 23.82 | 23.75 | 24 | 817 | 3162 | 35.90% | YES |
| GOOGL 261218C00240000 | 240.00 | 102 | 101.4 | 103.95 | 1 | 3143 | 54.36% | YES |
| GOOGL 261218C00550000 | 550.00 | 0.3 | 0.23 | 0.32 | 5 | 3059 | 42.73% | |
| GOOGL 261218C00420000 | 420.00 | 3.7 | 3.55 | 3.8 | 142 | 2980 | 36.21% | |
| GOOGL 261218C00200000 | 200.00 | 141.5 | 141.75 | 144.9 | 29 | 2829 | 72.57% | YES |
| GOOGL 261218C00430000 | 430.00 | 2.58 | 2.78 | 3.05 | 56 | 2713 | 36.68% | |
| GOOGL 261218C00385000 | 385.00 | 8.4 | 8.4 | 9.4 | 45 | 2654 | 36.66% | |
| GOOGL 261218C00560000 | 560.00 | 0.34 | 0.06 | 0.56 | 1 | 2600 | 47.53% | |
| GOOGL 261218C00610000 | 610.00 | 0.22 | 0.08 | 0.35 | 2 | 2576 | 50.98% | |
| GOOGL 261218C00050000 | 50.00 | 289.7 | 289.8 | 292.85 | 2 | 2566 | 183.40% | YES |
| GOOGL 261218C00290000 | 290.00 | 55.2 | 56.85 | 59.25 | 5 | 2565 | 43.58% | YES |
| GOOGL 261218C00525000 | 525.00 | 0.51 | 0.19 | 0.8 | 2 | 2552 | 44.78% | |
| GOOGL 261218C00330000 | 330.00 | 28.6 | 30 | 30.35 | 12 | 2512 | 37.95% | YES |
| GOOGL 261218C00250000 | 250.00 | 91.8 | 93.15 | 95.8 | 21 | 2491 | 51.42% | YES |
| GOOGL 261218C00520000 | 520.00 | 0.52 | 0.22 | 0.85 | 1805 | 2430 | 44.40% | |
| GOOGL 261218C00305000 | 305.00 | 44.65 | 44.95 | 46.4 | 3 | 2374 | 39.28% | YES |
| GOOGL 261218C00365000 | 365.00 | 13.3 | 13.75 | 14.65 | 22 | 2248 | 36.54% | |
| GOOGL 261218C00185000 | 185.00 | 172.37 | 155.25 | 158.55 | 1 | 2236 | 69.51% | YES |
| GOOGL 261218C00395000 | 395.00 | 6.65 | 6.6 | 7.05 | 22 | 2212 | 35.92% | |
| GOOGL 261218C00270000 | 270.00 | 89.2 | 73.85 | 75.95 | 4 | 2035 | 46.09% | YES |
| GOOGL 261218C00530000 | 530.00 | 0.38 | 0.16 | 0.75 | 2507 | 2022 | 45.11% | |
| GOOGL 261218C00280000 | 280.00 | 65.68 | 65.45 | 68.05 | 104 | 1977 | 46.36% | YES |
| GOOGL 261218C00215000 | 215.00 | 129.39 | 126.65 | 129.7 | 1 | 1810 | 63.39% | YES |
| GOOGL 261218C00345000 | 345.00 | 21.25 | 21.1 | 22.4 | 114 | 1773 | 36.91% | |
| GOOGL 261218C00255000 | 255.00 | 104.07 | 88.1 | 90.75 | 7 | 1767 | 53.35% | YES |
| GOOGL 261218C00405000 | 405.00 | 5 | 5.1 | 5.6 | 947 | 1763 | 36.20% | |
| GOOGL 261218C00425000 | 425.00 | 3.14 | 3 | 3.5 | 191 | 1696 | 36.73% | |
| GOOGL 261218C00460000 | 460.00 | 1.38 | 1.36 | 1.44 | 133 | 1681 | 37.26% | |
| GOOGL 261218C00325000 | 325.00 | 31.45 | 31.45 | 33.55 | 29 | 1662 | 38.68% | YES |
| GOOGL 261218C00355000 | 355.00 | 17.25 | 17.05 | 17.55 | 24 | 1653 | 35.69% | |
| GOOGL 261218C00335000 | 335.00 | 25.29 | 26.35 | 27.8 | 352 | 1545 | 38.00% | YES |
| GOOGL 261218C00445000 | 445.00 | 1.99 | 1.92 | 2.14 | 2 | 1379 | 37.13% | |
| GOOGL 261218C00260000 | 260.00 | 82.8 | 83.5 | 85.75 | 1 | 1353 | 50.70% | YES |
| GOOGL 261218C00490000 | 490.00 | 0.86 | 0.69 | 0.86 | 30 | 1236 | 39.38% | |
| GOOGL 261218C00515000 | 515.00 | 0.61 | 0.15 | 0.85 | 1 | 1054 | 43.58% | |
| GOOGL 261218C00485000 | 485.00 | 0.92 | 0.77 | 0.85 | 8 | 1024 | 38.42% | |
| GOOGL 261218C00475000 | 475.00 | 1.05 | 0.94 | 1.06 | 137 | 1023 | 38.04% | |
| GOOGL 261218C00545000 | 545.00 | 0.42 | 0.11 | 0.45 | 3 | 1019 | 44.02% | |
| GOOGL 261218C00575000 | 575.00 | 0.28 | 0.01 | 0.55 | 2 | 1018 | 49.49% | |
| GOOGL 261218C00465000 | 465.00 | 1.32 | 1.19 | 1.29 | 13 | 1008 | 37.48% | |
| GOOGL 261218C00540000 | 540.00 | 0.34 | 0.13 | 0.47 | 2504 | 996 | 43.56% | |
| GOOGL 261218C00800000 | 800.00 | 0.05 | 0.01 | 0.08 | 1 | 911 | 57.42% | |
| GOOGL 261218C00175000 | 175.00 | 163.62 | 166.25 | 169.2 | 1 | 894 | 83.08% | YES |
| GOOGL 261218C00265000 | 265.00 | 94.62 | 79 | 81.3 | 8 | 851 | 49.76% | YES |
| GOOGL 261218C00620000 | 620.00 | 0.13 | 0.07 | 0.2 | 1 | 843 | 48.83% | |
| GOOGL 261218C00600000 | 600.00 | 0.16 | 0.08 | 0.22 | 2 | 822 | 47.02% | |
| GOOGL 261218C00455000 | 455.00 | 1.62 | 1.5 | 1.71 | 36 | 822 | 37.53% | |
| GOOGL 261218C00315000 | 315.00 | 36.69 | 38 | 40.05 | 21 | 759 | 39.63% | YES |
| GOOGL 261218C00195000 | 195.00 | 152.35 | 146.55 | 149.5 | 5 | 755 | 73.46% | YES |
| GOOGL 261218C00510000 | 510.00 | 0.53 | 0.48 | 0.59 | 1800 | 745 | 40.36% | |
| GOOGL 261218C00170000 | 170.00 | 183.68 | 170.6 | 173.95 | 5 | 739 | 82.03% | YES |
| GOOGL 261218C00220000 | 220.00 | 135 | 121.7 | 124.7 | 1 | 727 | 60.91% | YES |
| GOOGL 261218C00065000 | 65.00 | 311.41 | 272.45 | 276.3 | 16 | 702 | 157.23% | YES |
| GOOGL 261218C00155000 | 155.00 | 196.23 | 186.3 | 189.3 | 6 | 675 | 96.97% | YES |
| GOOGL 261218C00630000 | 630.00 | 0.11 | 0.02 | 0.19 | 2 | 633 | 49.66% | |
| GOOGL 261218C00230000 | 230.00 | 130.22 | 112.4 | 115.45 | 7 | 622 | 59.42% | YES |
| GOOGL 261218C00180000 | 180.00 | 169.8 | 162 | 165.35 | 1 | 610 | 87.00% | YES |
| GOOGL 261218C00165000 | 165.00 | 192.18 | 175.05 | 178.1 | 1 | 603 | 76.56% | YES |
| GOOGL 261218C00245000 | 245.00 | 97.75 | 98.4 | 101.05 | 1 | 588 | 54.97% | YES |
| GOOGL 261218C00285000 | 285.00 | 61.65 | 60.85 | 62.25 | 1 | 587 | 41.68% | YES |
| GOOGL 261218C00160000 | 160.00 | 182.81 | 181.2 | 184.25 | 2 | 580 | 92.81% | YES |
| GOOGL 261218C00140000 | 140.00 | 204.05 | 200.15 | 203.5 | 2 | 554 | 96.22% | YES |
| GOOGL 261218C00435000 | 435.00 | 2.38 | 2.46 | 2.58 | 125 | 552 | 36.38% | |
| GOOGL 261218C00210000 | 210.00 | 139.9 | 131.2 | 134.25 | 5 | 544 | 63.18% | YES |
| GOOGL 261218C00555000 | 555.00 | 0.2 | 0.08 | 0.41 | 6 | 494 | 44.85% | |
| GOOGL 261218C00100000 | 100.00 | 239.5 | 240.35 | 243.6 | 9 | 484 | 132.52% | YES |
| GOOGL 261218C00235000 | 235.00 | 109.3 | 107.4 | 110.05 | 110 | 458 | 55.88% | YES |
| GOOGL 261218C00130000 | 130.00 | 218.37 | 210.65 | 213.65 | 1 | 444 | 108.33% | YES |
| GOOGL 261218C00790000 | 790.00 | 0.09 | 0.02 | 0.18 | 4 | 443 | 60.94% | |
| GOOGL 261218C00505000 | 505.00 | 0.57 | 0.53 | 0.63 | 65 | 411 | 39.95% | |
| GOOGL 261218C00225000 | 225.00 | 122.75 | 116.5 | 119.05 | 1 | 396 | 55.87% | YES |
| GOOGL 261218C00495000 | 495.00 | 0.79 | 0.63 | 0.8 | 57 | 393 | 39.78% | |
| GOOGL 261218C00780000 | 780.00 | 0.09 | 0.01 | 0.2 | 1 | 384 | 60.45% | |
| GOOGL 261218C00150000 | 150.00 | 191.15 | 190.9 | 193.85 | 5 | 368 | 96.18% | YES |
| GOOGL 261218C00120000 | 120.00 | 220.35 | 220.55 | 223.5 | 2 | 345 | 114.72% | YES |
| GOOGL 261218C00105000 | 105.00 | 252.73 | 235.4 | 238.4 | 2 | 340 | 126.22% | YES |
| GOOGL 261218C00205000 | 205.00 | 136.4 | 136.1 | 139.15 | 8 | 339 | 65.11% | YES |
| GOOGL 261218C00135000 | 135.00 | 219.74 | 206.4 | 209.7 | 1 | 297 | 114.65% | YES |
| GOOGL 261218C00145000 | 145.00 | 196.3 | 195.95 | 199.15 | 1 | 292 | 101.69% | YES |
| GOOGL 261218C00640000 | 640.00 | 0.19 | 0.01 | 0.19 | 1 | 257 | 50.73% | |
| GOOGL 261218C00720000 | 720.00 | 0.1 | 0.01 | 0.25 | 2 | 230 | 56.45% | |
| GOOGL 261218C00590000 | 590.00 | 0.18 | 0.01 | 0.66 | 3 | 214 | 52.83% | |
| GOOGL 261218C00565000 | 565.00 | 0.35 | 0.02 | 0.38 | 4 | 205 | 45.75% | |
| GOOGL 261218C00580000 | 580.00 | 0.21 | 0.02 | 0.4 | 1 | 181 | 48.05% | |
| GOOGL 261218C00710000 | 710.00 | 0.16 | 0.01 | 0.16 | 1 | 180 | 53.32% | |
| GOOGL 261218C00095000 | 95.00 | 248.28 | 245.95 | 249.1 | 15 | 176 | 147.02% | YES |
| GOOGL 261218C00750000 | 750.00 | 0.07 | 0.01 | 0.1 | 8 | 173 | 54.59% | |
| GOOGL 261218C00570000 | 570.00 | 0.33 | 0.01 | 0.71 | 1 | 168 | 50.64% | |
| GOOGL 261218C00660000 | 660.00 | 0.19 | 0.01 | 0.2 | 1 | 160 | 53.13% | |
| GOOGL 261218C00295000 | 295.00 | 53.25 | 52.05 | 54.8 | 3 | 160 | 41.93% | YES |
| GOOGL 261218C00535000 | 535.00 | 0.49 | 0.14 | 0.75 | 1 | 145 | 45.89% | |
| GOOGL 261218C00075000 | 75.00 | 271.76 | 242.85 | 246.2 | 1 | 128 | 0.00% | YES |
| GOOGL 261218C00125000 | 125.00 | 248.25 | 223.3 | 226.65 | 3 | 120 | 172.82% | YES |
| GOOGL 261218C00115000 | 115.00 | 243.4 | 225.75 | 228.95 | 3 | 117 | 123.90% | YES |
| GOOGL 261218C00730000 | 730.00 | 0.11 | 0.01 | 0.17 | 2 | 114 | 55.37% | |
| GOOGL 261218C00650000 | 650.00 | 0.1 | 0.02 | 0.19 | 9 | 87 | 51.81% | |
| GOOGL 261218C00110000 | 110.00 | 230.5 | 229.55 | 233.45 | 2 | 81 | 113.57% | YES |
| GOOGL 261218C00700000 | 700.00 | 0.11 | 0.01 | 0.16 | 8 | 72 | 52.44% | |
| GOOGL 261218C00770000 | 770.00 | 0.11 | 0.01 | 0.22 | 2 | 67 | 60.16% | |
| GOOGL 261218C00060000 | 60.00 | 282.1 | 279.95 | 283.3 | 2 | 58 | 176.32% | YES |
| GOOGL 261218C00085000 | 85.00 | 267.6 | 278.7 | 282.55 | 4 | 52 | 335.32% | YES |
| GOOGL 261218C00090000 | 90.00 | 260.44 | 249.45 | 252.95 | 1 | 50 | 123.54% | YES |
| GOOGL 261218C00760000 | 760.00 | 0.15 | 0.01 | 0.15 | 1 | 48 | 57.23% | |
| GOOGL 261218C00080000 | 80.00 | 268.93 | 267 | 271.05 | 1 | 47 | 236.01% | YES |
| GOOGL 261218C00055000 | 55.00 | 308.4 | 282.35 | 286.2 | 1 | 47 | 168.46% | YES |
| GOOGL 261218C00670000 | 670.00 | 0.14 | 0.02 | 0.19 | 2 | 45 | 50.68% | |
| GOOGL 261218C00680000 | 680.00 | 0.08 | 0.01 | 0.18 | 1 | 43 | 51.07% | |
| GOOGL 261218C00740000 | 740.00 | 0.06 | 0.02 | 0.17 | 5 | 34 | 56.54% | |
| GOOGL 261218C00275000 | 275.00 | 86.81 | 69.85 | 71.3 | 4 | 33 | 44.48% | YES |
| GOOGL 261218C00690000 | 690.00 | 0.1 | 0.01 | 0.19 | 1 | 21 | 52.34% | |
| GOOGL 261218C00070000 | 70.00 | 273.55 | 0 | 0 | 19 | 0 | 0.00% | YES |
| GOOGL 261218C00190000 | 190.00 | 157.88 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on GOOGL expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GOOGL 261218P00300000 | 300.00 | 6.31 | 6 | 6.2 | 164 | 10331 | 33.00% | |
| GOOGL 261218P00160000 | 160.00 | 0.08 | 0.03 | 0.13 | 2 | 8807 | 58.59% | |
| GOOGL 261218P00320000 | 320.00 | 12.35 | 11.4 | 12.1 | 56 | 8299 | 32.63% | |
| GOOGL 261218P00170000 | 170.00 | 0.07 | 0.01 | 0.28 | 2 | 7137 | 57.91% | |
| GOOGL 261218P00350000 | 350.00 | 27 | 25.05 | 25.95 | 93 | 6456 | 31.42% | YES |
| GOOGL 261218P00330000 | 330.00 | 15.85 | 15.3 | 15.8 | 173 | 6408 | 31.95% | |
| GOOGL 261218P00290000 | 290.00 | 4.6 | 4.35 | 4.65 | 43 | 6281 | 34.38% | |
| GOOGL 261218P00280000 | 280.00 | 3.2 | 2.89 | 3.2 | 101 | 5931 | 34.95% | |
| GOOGL 261218P00250000 | 250.00 | 1.11 | 0.89 | 1.02 | 49 | 5235 | 37.90% | |
| GOOGL 261218P00130000 | 130.00 | 0.09 | 0.01 | 0.21 | 1 | 3951 | 76.17% | |
| GOOGL 261218P00270000 | 270.00 | 2.22 | 2.08 | 2.22 | 951 | 3904 | 35.88% | |
| GOOGL 261218P00255000 | 255.00 | 1.18 | 1.19 | 1.27 | 881 | 3869 | 37.53% | |
| GOOGL 261218P00200000 | 200.00 | 0.2 | 0.17 | 0.22 | 1 | 3815 | 47.71% | |
| GOOGL 261218P00150000 | 150.00 | 0.07 | 0.03 | 0.24 | 2 | 3307 | 66.99% | |
| GOOGL 261218P00310000 | 310.00 | 9.2 | 8.4 | 8.5 | 39 | 3299 | 32.23% | |
| GOOGL 261218P00345000 | 345.00 | 23.05 | 22.5 | 23.4 | 22 | 3174 | 31.96% | YES |
| GOOGL 261218P00340000 | 340.00 | 21.4 | 19.55 | 20.5 | 202 | 3150 | 31.69% | |
| GOOGL 261218P00315000 | 315.00 | 10.8 | 10 | 10.4 | 34 | 3041 | 32.79% | |
| GOOGL 261218P00305000 | 305.00 | 7.65 | 6.95 | 7.4 | 125 | 2902 | 32.86% | |
| GOOGL 261218P00325000 | 325.00 | 14.3 | 13.2 | 14.05 | 89 | 2763 | 32.60% | |
| GOOGL 261218P00140000 | 140.00 | 0.04 | 0.01 | 0.31 | 3 | 2703 | 73.63% | |
| GOOGL 261218P00235000 | 235.00 | 0.58 | 0.57 | 0.63 | 1 | 2665 | 40.50% | |
| GOOGL 261218P00260000 | 260.00 | 1.5 | 1.42 | 1.48 | 167 | 2469 | 36.66% | |
| GOOGL 261218P00335000 | 335.00 | 18.5 | 17.2 | 17.8 | 44 | 2323 | 31.43% | |
| GOOGL 261218P00265000 | 265.00 | 1.92 | 1.56 | 1.75 | 36 | 2272 | 35.94% | |
| GOOGL 261218P00120000 | 120.00 | 0.05 | 0 | 0.06 | 2 | 2269 | 72.27% | |
| GOOGL 261218P00240000 | 240.00 | 0.73 | 0.64 | 0.75 | 3 | 2218 | 39.72% | |
| GOOGL 261218P00275000 | 275.00 | 2.56 | 2.35 | 2.53 | 1097 | 2107 | 34.88% | |
| GOOGL 261218P00230000 | 230.00 | 0.46 | 0.4 | 0.53 | 21 | 2024 | 41.33% | |
| GOOGL 261218P00155000 | 155.00 | 0.07 | 0.02 | 0.12 | 400 | 1826 | 60.06% | |
| GOOGL 261218P00095000 | 95.00 | 0.01 | 0 | 0.03 | 6 | 1761 | 82.81% | |
| GOOGL 261218P00205000 | 205.00 | 0.24 | 0.06 | 0.35 | 4 | 1673 | 48.68% | |
| GOOGL 261218P00365000 | 365.00 | 31.72 | 34.7 | 36.45 | 1 | 1566 | 32.60% | YES |
| GOOGL 261218P00110000 | 110.00 | 0.05 | 0 | 0.46 | 3 | 1512 | 96.39% | |
| GOOGL 261218P00245000 | 245.00 | 0.9 | 0.81 | 0.89 | 4 | 1488 | 38.93% | |
| GOOGL 261218P00360000 | 360.00 | 33.55 | 31.6 | 32.65 | 10 | 1426 | 31.98% | YES |
| GOOGL 261218P00295000 | 295.00 | 5.3 | 5.25 | 5.6 | 6 | 1382 | 34.23% | |
| GOOGL 261218P00125000 | 125.00 | 0.04 | 0.01 | 0.24 | 8 | 1378 | 80.27% | |
| GOOGL 261218P00175000 | 175.00 | 0.1 | 0.07 | 0.13 | 5 | 1318 | 53.32% | |
| GOOGL 261218P00190000 | 190.00 | 0.14 | 0.1 | 0.24 | 12 | 1272 | 50.20% | |
| GOOGL 261218P00220000 | 220.00 | 0.36 | 0.31 | 0.41 | 19 | 1233 | 43.63% | |
| GOOGL 261218P00380000 | 380.00 | 46.27 | 45.55 | 47.4 | 86 | 1231 | 32.36% | YES |
| GOOGL 261218P00105000 | 105.00 | 0.03 | 0 | 0.05 | 1 | 1170 | 80.08% | |
| GOOGL 261218P00285000 | 285.00 | 3.85 | 3.65 | 3.9 | 6 | 1136 | 34.75% | |
| GOOGL 261218P00210000 | 210.00 | 0.22 | 0.21 | 0.46 | 35 | 1100 | 48.54% | |
| GOOGL 261218P00355000 | 355.00 | 29.05 | 28.5 | 29.8 | 13 | 1084 | 32.60% | YES |
| GOOGL 261218P00400000 | 400.00 | 61.49 | 61.9 | 64.15 | 6 | 1074 | 32.96% | YES |
| GOOGL 261218P00165000 | 165.00 | 0.09 | 0.01 | 0.17 | 1 | 1049 | 57.03% | |
| GOOGL 261218P00100000 | 100.00 | 0.02 | 0 | 0.03 | 10 | 1031 | 79.69% | |
| GOOGL 261218P00370000 | 370.00 | 41.09 | 38 | 39.65 | 2 | 982 | 32.01% | YES |
| GOOGL 261218P00215000 | 215.00 | 0.31 | 0.08 | 0.76 | 38 | 927 | 50.37% | |
| GOOGL 261218P00135000 | 135.00 | 0.05 | 0.01 | 0.08 | 1 | 918 | 66.99% | |
| GOOGL 261218P00185000 | 185.00 | 0.14 | 0.1 | 0.16 | 4 | 796 | 50.68% | |
| GOOGL 261218P00085000 | 85.00 | 0.02 | 0 | 0.03 | 8 | 740 | 90.63% | |
| GOOGL 261218P00145000 | 145.00 | 0.05 | 0.01 | 0.12 | 2 | 733 | 64.45% | |
| GOOGL 261218P00225000 | 225.00 | 0.45 | 0.36 | 0.47 | 42 | 729 | 42.53% | |
| GOOGL 261218P00195000 | 195.00 | 0.2 | 0.02 | 0.3 | 12 | 700 | 51.86% | |
| GOOGL 261218P00180000 | 180.00 | 0.13 | 0.07 | 0.14 | 3 | 647 | 51.56% | |
| GOOGL 261218P00375000 | 375.00 | 39.47 | 42.1 | 43 | 40 | 637 | 31.37% | YES |
| GOOGL 261218P00395000 | 395.00 | 46.55 | 57.5 | 59.5 | 21 | 617 | 32.10% | YES |
| GOOGL 261218P00390000 | 390.00 | 45.13 | 53.1 | 55.3 | 4 | 614 | 32.07% | YES |
| GOOGL 261218P00065000 | 65.00 | 0.05 | 0 | 0.5 | 2 | 571 | 141.11% | |
| GOOGL 261218P00050000 | 50.00 | 0.06 | 0 | 0.02 | 20 | 500 | 120.31% | |
| GOOGL 261218P00070000 | 70.00 | 0.02 | 0 | 0.45 | 1 | 414 | 133.20% | |
| GOOGL 261218P00385000 | 385.00 | 46.97 | 49.8 | 52.05 | 40 | 401 | 33.68% | YES |
| GOOGL 261218P00115000 | 115.00 | 0.04 | 0.01 | 0.06 | 1 | 350 | 76.17% | |
| GOOGL 261218P00430000 | 430.00 | 79.25 | 88.4 | 90.9 | 42 | 321 | 31.55% | YES |
| GOOGL 261218P00405000 | 405.00 | 55.9 | 66 | 68.35 | 3 | 298 | 32.60% | YES |
| GOOGL 261218P00090000 | 90.00 | 0.03 | 0 | 0.03 | 20 | 297 | 86.72% | |
| GOOGL 261218P00080000 | 80.00 | 0.02 | 0 | 0.35 | 17 | 270 | 118.65% | |
| GOOGL 261218P00415000 | 415.00 | 65.6 | 74.6 | 76.95 | 25 | 247 | 31.56% | YES |
| GOOGL 261218P00060000 | 60.00 | 0.05 | 0 | 0.03 | 10 | 136 | 112.50% | |
| GOOGL 261218P00410000 | 410.00 | 60.6 | 69.75 | 72.3 | 3 | 106 | 31.23% | YES |
| GOOGL 261218P00075000 | 75.00 | 0.02 | 0 | 0.24 | 14 | 77 | 118.75% | |
| GOOGL 261218P00055000 | 55.00 | 0.01 | 0 | 0.03 | 5 | 73 | 117.97% | |
| GOOGL 261218P00420000 | 420.00 | 77 | 79.75 | 82.55 | 2 | 47 | 34.75% | YES |
| GOOGL 261218P00435000 | 435.00 | 95.75 | 93.35 | 95.95 | 1 | 44 | 32.94% | YES |
| GOOGL 261218P00445000 | 445.00 | 112.9 | 141.8 | 144.45 | 3 | 6 | 107.63% | YES |
| GOOGL 261218P00500000 | 500.00 | 161.5 | 137.2 | 139.85 | 6 | 5 | 0.00% | YES |
| GOOGL 261218P00440000 | 440.00 | 106.32 | 100 | 102.65 | 5 | 4 | 40.31% | YES |
| GOOGL 261218P00460000 | 460.00 | 78.75 | 94.25 | 95.65 | 4 | 4 | 0.00% | YES |
| GOOGL 261218P00515000 | 515.00 | 125.25 | 151.35 | 153.85 | 3 | 3 | 0.00% | YES |
| GOOGL 261218P00455000 | 455.00 | 109.2 | 114.7 | 118.4 | 4 | 2 | 46.34% | YES |
| GOOGL 261218P00480000 | 480.00 | 163.67 | 129.8 | 133.8 | 1 | 1 | 0.00% | YES |
| GOOGL 261218P00425000 | 425.00 | 84.05 | 0 | 0 | 10 | 0 | 0.00% | YES |
| GOOGL 261218P00560000 | 560.00 | 173.45 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GOOGL 261218P00485000 | 485.00 | 166.02 | 134.85 | 138.8 | 2 | 0 | 0.00% | YES |
| GOOGL 261218P00505000 | 505.00 | 122.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GOOGL 261218P00490000 | 490.00 | 169.55 | 139.8 | 143.6 | 106 | 0 | 0.00% | YES |
| GOOGL 261218P00465000 | 465.00 | 107.55 | 114.95 | 118.5 | 3 | 0 | 0.00% | YES |
| GOOGL 261218P00470000 | 470.00 | 113.3 | 119.85 | 123.45 | 3 | 0 | 0.00% | YES |
| GOOGL 261218P00475000 | 475.00 | 156.95 | 124.65 | 128.5 | 670 | 0 | 0.00% | YES |
| GOOGL 261218P00535000 | 535.00 | 134.25 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GOOGL 261218P00575000 | 575.00 | 265.5 | 271.25 | 274.65 | 0 | 0 | 143.05% | YES |
| GOOGL 261218P00570000 | 570.00 | 211.85 | 219.75 | 223.8 | 2 | 0 | 0.00% | YES |
| GOOGL 261218P00550000 | 550.00 | 147.7 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GOOGL 261218P00600000 | 600.00 | 203.24 | 226.5 | 229.5 | 0 | 0 | 0.00% | YES |
| GOOGL 261218P00555000 | 555.00 | 168.8 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GOOGL 261218P00540000 | 540.00 | 204.35 | 236.25 | 239.65 | 0 | 0 | 134.85% | YES |
| GOOGL 261218P00450000 | 450.00 | 107.47 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GOOGL 261218P00530000 | 530.00 | 229.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GOOGL 261218P00525000 | 525.00 | 174.3 | 174.75 | 178.8 | 3 | 0 | 0.00% | YES |
| GOOGL 261218P00510000 | 510.00 | 174.64 | 206.25 | 209.65 | 0 | 0 | 127.11% | YES |
| GOOGL 261218P00495000 | 495.00 | 185.95 | 191.25 | 194.6 | 0 | 0 | 122.91% | YES |
| GOOGL 261218P00740000 | 740.00 | 386.85 | 389.75 | 393.85 | 0 | 0 | 0.00% | YES |
| GOOGL 261218P00780000 | 780.00 | 454.43 | 439.5 | 443.35 | 0 | 0 | 88.09% | YES |
This page displays the full GOOGL options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in GOOGL.
The ITM column highlights whether a contract is currently in-the-money for GOOGL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for GOOGL between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in GOOGL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The GOOGL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.
