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

GOOGLE INC CLASS A (GOOGL) 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
GOOGL GOOGLE INC CLASS A   0.383 3.032 98.74 -1.40

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 1.40 2.10 1.39 0.00 2264 242  W   97 GOOGL 0.00 0.01 0.01 0.00 4465 1388  W  
GOOGL 0.49 0.93 0.63 0.00 10372 664  W   98 GOOGL 0.01 0.02 0.01 0.00 18454 3099  W  
GOOGL 0.01 0.05 0.02 0.00 10370 1117  W   99 GOOGL 0.12 0.43 0.30 0.00 7296 3914  W  
GOOGL 0.00 0.01 0.01 0.00 36740 3299  W   100 GOOGL 1.20 1.57 1.27 0.00 8891 8874  W  
GOOGL 0.00 0.01 0.01 0.00 4332 4028  W   101 GOOGL 2.05 2.75 2.35 0.00 1028 3876  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.15 3.25 3.00 16.00 652 137  Q   97 GOOGL 1.35 1.38 1.37 14.20 2321 658  Q  
GOOGL 2.54 2.61 2.58 15.56 1728 254  Q   98 GOOGL 1.72 1.76 1.78 14.76 3152 1091  Q  
GOOGL 1.99 2.04 2.02 15.14 3240 900  Q   99 GOOGL 2.13 2.22 2.18 15.33 1806 1720  Q  
GOOGL 1.53 1.59 1.55 14.72 11482 3391  Q   100 GOOGL 2.69 2.91 2.77 15.92 1839 5508  Q  
GOOGL 1.14 1.17 1.16 14.31 3574 1840  Q   101 GOOGL 3.25 3.40 3.35 16.51 663 2387  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 3.95 4.10 4.05 23.04 161 20  W   97 GOOGL 2.10 2.15 2.24 21.01 420 1511  W  
GOOGL 3.35 3.50 3.37 22.64 147 78  W   98 GOOGL 2.51 2.55 2.70 21.61 570 1662  W  
GOOGL 2.83 2.91 2.83 22.25 772 116  W   99 GOOGL 2.94 3.00 3.19 22.22 527 685  W  
GOOGL 2.34 2.40 2.35 21.87 1440 506  W   100 GOOGL 3.40 3.55 3.55 22.83 622 1492  W  
GOOGL 1.90 2.07 1.87 21.49 563 654  W   101 GOOGL 4.00 4.10 4.25 23.45 283 1817  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 4.65 4.75 4.44 28.27 93 68  W   97 GOOGL 2.71 2.78 2.78 25.86 170 561  W  
GOOGL 4.05 4.15 3.91 27.91 132 67  W   98 GOOGL 3.10 3.20 3.25 26.48 536 367  W  
GOOGL 3.50 3.60 3.36 27.54 72 51  W   99 GOOGL 3.55 3.65 3.72 27.11 31 644  W  
GOOGL 3.00 3.10 3.00 27.18 1015 464  W   100 GOOGL 4.05 4.15 4.25 27.75 290 1409  W  
GOOGL 2.54 2.63 2.54 26.83 419 466  W   101 GOOGL 4.55 4.70 4.70 28.39 45 793  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.20 5.30 5.20 32.62 215 140  S   97 GOOGL 3.20 3.30 3.30 29.65 192 2744  S  
GOOGL 4.60 4.75 4.58 32.27 665 270  S   98 GOOGL 3.65 3.70 3.70 30.29 3072 5824  S  
GOOGL 4.05 4.20 4.14 31.93 453 695  S   99 GOOGL 4.05 4.15 4.17 30.94 526 4642  S  
GOOGL 3.55 3.65 3.60 31.59 3992 9093  S   100 GOOGL 4.55 4.65 4.65 31.59 3741 18597  S  
GOOGL 3.10 3.20 3.04 31.26 507 796  S   101 GOOGL 5.10 5.20 5.20 32.24 140 1163  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.85 6.50 5.97 36.41 2 32  W   97 GOOGL 4.05 4.30 4.80 32.73 26 96  W  
GOOGL 5.55 5.80 5.70 36.08 29 133  W   98 GOOGL 4.55 4.70 4.71 33.38 123 233  W  
GOOGL 5.00 5.25 5.10 35.76 56 37  W   99 GOOGL 5.00 5.15 5.12 34.04 38 78  W  
GOOGL 4.55 4.75 4.59 35.44 106 123  W   100 GOOGL 5.50 5.65 5.60 34.70 253 761  W  
GOOGL 4.05 4.25 4.14 35.12 89 97  W   101 GOOGL 6.00 6.20 6.48 35.36 20 114  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 6.55 6.85 7.80 39.80 0 1  W   97 GOOGL 4.40 4.75 5.15 35.25 13 0  W  
GOOGL 5.95 6.30 5.90 39.49 2 0  W   98 GOOGL 4.85 5.20 5.40 35.91 29 10  W  
GOOGL 5.45 5.75 5.65 39.19 13 0  W   99 GOOGL 5.40 5.65 5.81 36.58 15 2  W  
GOOGL 4.90 5.25 4.59 38.88 33 14  W   100 GOOGL 5.85 6.10 6.40 37.24 11 21  W  
GOOGL 4.40 4.75 4.85 38.58 1 4  W   101 GOOGL 6.30 6.65 6.62 37.92 9 4  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.35 7.50 6.96 45.77 2 48  S   97 GOOGL 5.10 5.20 5.20 39.03 584 1241  S  
GOOGL 6.80 6.90 6.85 45.49 229 156  S   98 GOOGL 5.50 5.65 5.60 39.70 863 1822  S  
GOOGL 6.25 6.35 6.24 45.21 261 356  S   99 GOOGL 6.00 6.10 6.03 40.37 428 1732  S  
GOOGL 5.75 5.85 5.75 44.93 866 1414  S   100 GOOGL 6.45 6.60 6.50 41.04 724 14344  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.