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

GOOGLE INC A (GOOG) Option Chains 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
GOOG GOOGLE INC A   0.233 0.256 181.97 2.11

 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 7.15 7.95 7.59 7.10 965 6214  S   175 GOOG 0.22 0.24 0.24 0.08 1576 2786  S  
GOOG 4.95 5.15 5.01 4.82 368 4008  S   177.5 GOOG 0.43 0.45 0.48 0.29 1899 1723  S  
GOOG 2.98 3.10 3.05 2.88 4034 15783  S   180 GOOG 0.93 0.98 0.94 0.85 1675 2817  S  
GOOG 1.57 1.61 1.60 1.46 5112 4911  S   182.5 GOOG 1.94 2.01 2.05 1.93 449 525  S  
GOOG 0.68 0.72 0.70 0.61 9572 9974  S   185 GOOG 3.50 3.70 3.70 3.58 35 278  S  
GOOG 0.26 0.28 0.27 0.20 1291 2288  S   187.5 GOOG 5.60 5.80 5.95 5.67 43 54  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 7.80 8.00 7.76 8.22 93 1257  W   175 GOOG 0.62 0.64 0.66 0.62 281 791  W  
GOOG 5.80 5.95 5.75 6.25 113 228  W   177.5 GOOG 1.04 1.09 1.10 1.13 151 249  W  
GOOG 4.05 4.15 3.95 4.54 596 4402  W   180 GOOG 1.77 1.83 1.81 1.92 324 326  W  
GOOG 2.48 2.71 2.60 3.14 3562 591  W   182.5 GOOG 2.85 2.94 2.95 3.01 688 43  W  
GOOG 1.60 1.65 1.61 2.05 1508 5090  W   185 GOOG 4.30 4.45 4.40 4.41 13 129  W  
GOOG 0.74 0.96 0.89 1.27 324 354  W   187.5 GOOG 6.10 6.30 6.85 6.12 0 2  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 8.25 8.50 8.20 9.78 89 964  W   175 GOOG 0.90 0.94 0.95 0.99 532 2778  W  
GOOG 6.30 6.50 6.25 7.88 10 0  W   177.5 GOOG 1.42 1.48 1.50 1.56 29 0  W  
GOOG 4.65 4.75 4.60 6.18 321 1494  W   180 GOOG 2.19 2.28 2.24 2.33 89 7510  W  
GOOG 3.25 3.35 3.14 4.71 311 0  W   182.5 GOOG 3.30 3.40 3.35 3.34 58 0  W  
GOOG 2.17 2.24 2.14 3.49 273 2274  W   185 GOOG 4.70 4.85 4.95 4.59 15 176  W  
GOOG 1.38 1.44 1.34 2.51 59 0  W   187.5 GOOG 6.40 6.65 0.00 6.08 0 0  W  
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 8.85 9.15 8.85 11.72 6 430  W   175 GOOG 1.34 1.41 1.37 1.13 139 287  W  
GOOG 5.40 5.55 5.47 8.07 152 738  W   180 GOOG 2.77 2.87 2.89 2.38 89 373  W  
GOOG 2.81 2.95 2.90 5.16 436 1315  W   185 GOOG 5.25 5.40 5.46 4.36 23 125  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 9.30 9.55 8.65 14.07 61 156  W   175 GOOG 1.77 1.85 1.79 1.11 31 139  W  
GOOG 5.95 6.05 5.83 10.32 63 499  W   180 GOOG 3.35 3.45 3.33 2.19 17 56  W  
GOOG 3.45 3.60 3.50 7.17 164 4429  W   185 GOOG 5.80 6.00 6.30 3.87 3 38  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 9.90 10.10 10.00 16.86 663 7896  S   175 GOOG 2.20 2.45 2.26 0.97 474 5046  S  
GOOG 6.60 6.75 6.70 13.00 615 9905  S   180 GOOG 3.80 3.95 3.90 1.85 834 3360  S  
GOOG 4.10 4.20 4.15 9.63 1219 10099  S   185 GOOG 6.30 6.45 6.50 3.23 529 2257  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 9.85 10.65 10.23 20.13 17 57  W   175 GOOG 2.27 2.61 2.42 0.78 25 4  W  
GOOG 6.45 7.95 7.00 16.17 11 87  W   180 GOOG 2.72 4.35 4.10 1.46 8 22  W  
GOOG 2.81 4.75 4.49 12.60 212 63  W   185 GOOG 5.55 7.00 7.10 2.53 2 2  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOG 11.85 12.00 11.90 32.78 579 8058  S   175 GOOG 3.35 3.50 3.48 0.25 150 2898  S  
GOOG 8.60 8.80 8.70 28.74 1569 34789  S   180 GOOG 5.20 5.30 5.31 0.47 2051 6429  S  
GOOG 6.10 6.20 6.06 24.83 1034 6619  S   185 GOOG 7.60 7.80 7.75 0.84 1314 2218  S  


Below are few quick-links for most popular options chains:


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.