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   0.254 0.280 191.6 0.27

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 6.15 6.85 6.72 0.00 1047 822  W   185 GOOGL 0.08 0.09 0.08 0.00 5371 11440  W  
GOOGL 4.25 4.50 4.32 0.00 1695 1317  W   187.5 GOOGL 0.20 0.22 0.22 0.00 12624 6588  W  
GOOGL 2.29 2.35 2.35 0.00 16770 9789  W   190 GOOGL 0.63 0.67 0.65 0.00 13708 10353  W  
GOOGL 0.89 0.94 0.89 0.00 36300 8987  W   192.5 GOOGL 1.70 1.76 1.80 0.00 4704 5439  W  
GOOGL 0.25 0.27 0.26 0.00 33170 23736  W   195 GOOGL 3.25 3.70 3.65 0.00 840 8374  W  
GOOGL 0.07 0.08 0.08 0.00 6585 6251  W   197.5 GOOGL 5.70 6.05 6.09 0.00 199 3378  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 6.45 7.60 7.40 7.57 375 410  W   185 GOOGL 0.66 0.70 0.70 0.67 3300 3545  W  
GOOGL 5.45 5.65 5.55 5.64 845 800  W   187.5 GOOGL 1.18 1.23 1.20 1.24 2169 1619  W  
GOOGL 3.80 3.95 3.90 4.00 7178 4410  W   190 GOOGL 1.98 2.05 2.07 2.10 3598 6327  W  
GOOGL 2.51 2.57 2.55 2.68 10315 3257  W   192.5 GOOGL 3.10 3.25 3.25 3.28 662 1232  W  
GOOGL 1.53 1.58 1.56 1.69 8731 12964  W   195 GOOGL 4.60 4.85 4.75 4.78 619 2485  W  
GOOGL 0.89 0.93 0.92 1.00 2118 4020  W   197.5 GOOGL 6.40 6.75 7.17 6.59 216 660  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.25 9.25 8.03 9.11 311 5057  S   185 GOOGL 1.10 1.24 1.23 1.34 1423 6716  S  
GOOGL 5.80 6.50 6.35 7.31 883 1367  S   187.5 GOOGL 1.20 2.09 1.87 2.02 1596 2766  S  
GOOGL 4.20 4.90 4.75 5.71 4043 7026  S   190 GOOGL 2.76 2.80 2.80 2.91 3001 8169  S  
GOOGL 3.00 3.55 3.44 4.35 3690 2280  S   192.5 GOOGL 3.60 5.00 4.15 4.03 429 2152  S  
GOOGL 2.38 2.75 2.40 3.22 5969 11569  S   195 GOOGL 4.40 5.50 5.45 5.39 383 7296  S  
GOOGL 1.40 1.83 1.62 2.32 1111 1711  S   197.5 GOOGL 6.30 8.25 7.64 6.96 81 537  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.50 10.60 8.75 10.92 339 324  W   185 GOOGL 1.75 2.23 1.93 1.69 416 1580  W  
GOOGL 5.65 5.80 5.70 7.52 989 1577  W   190 GOOGL 3.50 3.60 3.50 3.21 864 955  W  
GOOGL 3.20 3.35 3.25 4.84 1474 2450  W   195 GOOGL 4.65 6.20 6.15 5.46 49 1157  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.50 10.20 9.65 13.05 63 171  W   185 GOOGL 2.15 2.48 2.44 1.79 289 848  W  
GOOGL 6.50 6.90 6.59 9.57 769 1422  W   190 GOOGL 4.15 4.30 4.25 3.19 214 1328  W  
GOOGL 4.05 4.25 4.12 6.69 909 1139  W   195 GOOGL 5.75 6.90 7.00 5.18 391 204  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.65 10.80 10.40 15.54 91 109  W   185 GOOGL 2.97 3.10 3.20 1.72 101 302  W  
GOOGL 7.15 7.50 7.10 11.95 398 892  W   190 GOOGL 3.85 5.00 4.80 2.94 141 334  W  
GOOGL 4.75 5.00 4.80 8.87 522 692  W   195 GOOGL 6.40 8.60 8.18 4.66 29 249  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.90 11.90 10.95 18.43 345 5582  S   185 GOOGL 3.40 3.50 3.50 1.53 473 16111  S  
GOOGL 7.80 8.00 7.85 14.74 1472 7076  S   190 GOOGL 5.30 5.45 5.40 2.55 2930 9371  S  
GOOGL 5.35 5.60 5.40 11.46 4981 9477  S   195 GOOGL 7.30 8.00 7.85 4.00 314 4703  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 11.30 12.25 11.50 21.76 18 0  Q   185 GOOGL 2.95 4.55 4.20 1.27 7 0  Q  
GOOGL 7.85 8.75 9.45 17.96 211 0  Q   190 GOOGL 4.70 7.00 5.90 2.10 16 0  Q  
GOOGL 5.80 6.60 6.20 14.51 50 0  Q   195 GOOGL 8.05 8.90 9.00 3.27 2 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 13.05 13.85 13.06 33.66 194 1764  S   185 GOOGL 4.90 5.05 5.00 0.54 367 2743  S  
GOOGL 10.05 10.65 10.10 29.74 1655 3219  S   190 GOOGL 5.90 7.05 7.00 0.90 372 3367  S  
GOOGL 7.60 8.00 7.60 25.97 1496 3266  S   195 GOOGL 8.90 9.60 9.99 1.42 212 2562  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.