Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GOOGL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GOOGL GOOGLE INC CLASS A   0.236 0.364 1469.93 27.93

 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 13.40 18.30 16.51 0.00 728 520  W   1455 GOOGL 0.00 0.05 0.04 0.00 1275 44  W  
GOOGL 8.50 12.90 10.00 0.00 3914 872  W   1460 GOOGL 0.00 0.05 0.04 0.00 2588 59  W  
GOOGL 3.00 7.80 5.58 0.00 1997 343  W   1465 GOOGL 0.00 0.05 0.05 0.00 702 25  W  
GOOGL 0.20 2.30 2.00 0.00 4085 675  W   1470 GOOGL 0.05 0.70 0.40 0.00 830 160  W  
GOOGL 0.00 0.10 0.15 0.00 6559 650  W   1475 GOOGL 2.00 6.50 3.00 0.00 831 13  W  
GOOGL 0.00 0.05 0.03 0.00 9996 1787  W   1480 GOOGL 7.00 11.50 7.70 0.00 502 19  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 25.90 30.80 28.80 37.48 237 93  W   1455 GOOGL 10.00 14.00 12.24 22.50 54 9  W  
GOOGL 23.60 27.10 24.87 34.69 570 134  W   1460 GOOGL 13.00 16.60 14.50 24.72 85 13  W  
GOOGL 20.00 25.20 25.10 32.04 223 77  W   1465 GOOGL 12.50 18.10 17.05 27.06 43 2  W  
GOOGL 16.90 20.90 21.30 29.52 1785 1687  W   1470 GOOGL 15.00 21.20 17.90 29.55 71 13  W  
GOOGL 15.90 18.80 18.30 27.14 761 68  W   1475 GOOGL 18.40 23.80 21.00 32.17 81 4  W  
GOOGL 13.90 16.40 15.60 24.89 1141 278  W   1480 GOOGL 20.50 26.20 23.90 34.92 110 4  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 35.70 41.90 39.60 49.54 35 54  S   1455 GOOGL 19.20 23.00 20.00 34.43 3 20  S  
GOOGL 32.10 38.40 34.50 46.87 263 443  S   1460 GOOGL 20.00 25.50 23.59 36.76 31 361  S  
GOOGL 29.80 33.10 34.20 44.29 71 173  S   1465 GOOGL 21.50 28.60 24.30 39.19 7 26  S  
GOOGL 26.80 30.50 28.70 41.81 274 184  S   1470 GOOGL 24.90 29.60 26.37 41.71 35 22  S  
GOOGL 23.80 30.20 28.20 39.43 105 131  S   1475 GOOGL 26.00 33.20 30.72 44.33 38 6  S  
GOOGL 21.40 27.40 23.38 37.14 296 148  S   1480 GOOGL 30.50 35.10 30.00 47.04 51 5  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 44.80 53.50 56.70 58.90 15 22  W   1455 GOOGL 29.00 36.20 31.50 43.59 9 1  W  
GOOGL 42.00 50.50 44.70 56.29 11 45  W   1460 GOOGL 30.50 39.00 32.00 45.97 10 14  W  
GOOGL 38.50 46.60 42.52 53.76 12 5  W   1465 GOOGL 31.50 39.90 34.05 48.44 3 12  W  
GOOGL 36.00 44.70 47.00 51.30 18 43  W   1470 GOOGL 34.50 43.50 37.27 50.98 3 1  W  
GOOGL 33.60 43.00 45.75 48.92 3 16  W   1475 GOOGL 37.00 46.00 39.52 53.60 2 15  W  
GOOGL 31.00 40.00 42.35 46.62 21 33  W   1480 GOOGL 39.10 48.00 53.10 56.30 0 1  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 59.10 67.50 66.00 66.87 7 13  W   1455 GOOGL 41.00 49.50 62.03 51.26 0 9  W  
GOOGL 56.50 64.40 68.20 64.30 22 35  W   1460 GOOGL 44.60 51.40 49.00 53.68 25 9  W  
GOOGL 54.00 61.80 63.30 61.79 6 6  W   1465 GOOGL 45.50 53.60 55.49 56.17 1 0  W  
GOOGL 51.40 57.70 53.06 59.35 17 25  W   1470 GOOGL 48.00 56.20 48.06 58.73 3 4  W  
GOOGL 47.00 55.30 53.00 56.98 10 10  W   1475 GOOGL 50.50 58.60 52.40 61.35 3 0  W  
GOOGL 44.50 52.80 53.50 54.67 36 13  W   1480 GOOGL 52.60 61.60 56.36 64.04 3 1  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 63.30 71.20 52.90 73.96 0 1  W   1455 GOOGL 45.00 52.40 90.40 57.96 0 2  W  
GOOGL 60.80 68.60 71.90 71.41 12 0  W   1460 GOOGL 47.10 54.70 48.21 60.41 2 5  W  
GOOGL 58.10 66.50 70.30 68.93 4 0  W   1465 GOOGL 49.50 57.90 0.00 62.92 0 0  W  
GOOGL 54.00 63.00 65.50 66.50 14 5  W   1470 GOOGL 52.30 60.50 53.35 65.49 3 2  W  
GOOGL 51.80 60.70 63.70 64.13 3 2  W   1475 GOOGL 54.00 61.80 0.00 68.11 0 0  W  
GOOGL 50.00 58.10 61.35 61.82 3 2  W   1480 GOOGL 56.50 64.10 0.00 70.80 0 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 67.50 75.20 0.00 80.44 0 0  W   1455 GOOGL 49.10 57.90 0.00 63.97 0 0  W  
GOOGL 64.90 73.50 0.00 77.91 0 0  W   1460 GOOGL 51.40 60.10 0.00 66.43 0 0  W  
GOOGL 62.20 70.50 61.80 75.43 1 0  W   1465 GOOGL 53.70 62.40 0.00 68.95 0 0  W  
GOOGL 58.00 66.90 67.05 73.02 2 0  W   1470 GOOGL 56.00 64.90 0.00 71.53 0 0  W  
GOOGL 55.50 64.80 63.91 70.65 1 0  W   1475 GOOGL 58.20 67.20 0.00 74.16 0 0  W  
GOOGL 53.00 62.30 65.33 68.34 1 0  W   1480 GOOGL 60.50 69.30 0.00 76.85 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 71.20 78.60 77.40 86.45 35 44  S   1455 GOOGL 53.10 62.30 60.10 69.42 4 12  S  
GOOGL 69.30 75.70 73.00 83.94 31 81  S   1460 GOOGL 57.20 65.00 61.10 71.90 16 83  S  
GOOGL 64.70 72.90 70.33 81.48 25 19  S   1465 GOOGL 57.70 67.40 60.80 74.44 10 2  S  
GOOGL 62.60 71.50 72.80 79.07 6 44  S   1470 GOOGL 60.00 69.50 60.59 77.02 3 22  S  
GOOGL 59.30 68.50 66.02 76.71 25 416  S   1475 GOOGL 62.90 72.00 65.33 79.65 4 9  S  
GOOGL 58.20 63.90 62.00 74.40 94 81  S   1480 GOOGL 67.60 72.90 68.25 82.34 5 26  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 84.30 91.50 90.54 107.56 40 65  S   1455 GOOGL 65.00 72.40 65.30 87.46 31 96  S  
GOOGL 81.50 88.70 81.00 105.09 2 57  S   1460 GOOGL 68.10 74.50 68.60 89.98 26 131  S  
GOOGL 77.10 85.90 86.55 102.67 4 17  S   1465 GOOGL 69.50 76.90 102.80 92.53 0 11  S  
GOOGL 74.60 83.10 80.00 100.28 50 590  S   1470 GOOGL 72.50 79.20 74.10 95.12 27 430  S  
GOOGL 72.00 80.10 80.00 97.93 21 42  S   1475 GOOGL 74.80 81.60 77.10 97.76 5 82  S  
GOOGL 69.50 77.70 81.50 95.63 14 114  S   1480 GOOGL 76.50 83.90 78.70 100.44 35 21  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.