Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GOOGL GOOGLE INC CLASS A   0.334 0.312 161.96 2.68
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 5.95 7.30 7.00 0.00 3258 3983  W   155 GOOGL 0.00 0.01 0.01 0.00 9008 11058  W  
GOOGL 4.05 5.50 4.46 0.00 7235 8087  W   157.5 GOOGL 0.00 0.01 0.01 0.00 10589 4941  W  
GOOGL 1.87 2.00 1.95 0.00 30501 20210  W   160 GOOGL 0.00 0.01 0.01 0.00 40454 3739  W  
GOOGL 0.00 0.02 0.01 0.00 56585 12131  W   162.5 GOOGL 0.50 1.00 0.44 0.00 30305 1055  W  
GOOGL 0.00 0.01 0.01 0.00 76420 17823  W   165 GOOGL 2.93 3.15 3.00 0.00 10005 985  W  
GOOGL 0.00 0.01 0.01 0.00 30903 6480  W   167.5 GOOGL 5.00 6.50 5.56 0.00 471 364  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 7.85 8.15 8.10 7.55 1050 2103  W   155 GOOGL 0.90 0.93 0.90 0.41 6039 2407  W  
GOOGL 5.95 6.10 6.05 5.51 1584 1725  W   157.5 GOOGL 1.43 1.45 1.43 0.87 4195 3184  W  
GOOGL 4.20 4.35 4.29 3.78 9044 5784  W   160 GOOGL 2.20 2.23 2.16 1.63 8663 1746  W  
GOOGL 2.78 2.97 2.88 2.41 9236 1420  W   162.5 GOOGL 3.25 3.35 3.25 2.76 4525 174  W  
GOOGL 1.77 1.80 1.77 1.42 37461 19584  W   165 GOOGL 4.65 4.85 4.68 4.27 2053 645  W  
GOOGL 1.02 1.06 1.06 0.77 13912 2534  W   167.5 GOOGL 6.40 7.40 6.70 6.12 421 31  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 8.80 8.95 8.85 8.85 192 876  W   155 GOOGL 1.20 1.68 1.60 1.04 1293 462  W  
GOOGL 5.15 7.05 6.80 6.99 249 396  W   157.5 GOOGL 2.22 2.29 2.24 1.66 436 113  W  
GOOGL 5.25 5.40 5.35 5.35 3407 2133  W   160 GOOGL 3.00 3.20 3.12 2.52 1499 243  W  
GOOGL 3.85 4.10 4.00 3.97 1791 502  W   162.5 GOOGL 3.70 4.25 4.18 3.62 602 27  W  
GOOGL 2.70 2.98 2.80 2.85 4581 4467  W   165 GOOGL 5.45 7.60 5.55 4.99 379 162  W  
GOOGL 1.75 1.88 1.87 1.98 2939 611  W   167.5 GOOGL 5.00 7.25 7.20 6.60 200 16  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 9.55 9.70 9.63 10.39 995 4691  S   155 GOOGL 2.21 2.28 2.19 1.43 3449 8162  S  
GOOGL 7.75 7.90 7.87 8.57 500 2021  S   157.5 GOOGL 2.72 3.00 2.92 2.08 972 873  S  
GOOGL 6.15 6.30 6.30 6.94 2706 8831  S   160 GOOGL 3.80 3.90 3.82 2.91 6736 9708  S  
GOOGL 4.75 4.85 4.84 5.51 1308 1245  S   162.5 GOOGL 4.85 5.00 5.00 3.95 662 264  S  
GOOGL 3.55 3.65 3.70 4.28 5559 8513  S   165 GOOGL 6.20 6.35 6.23 5.19 1229 6476  S  
GOOGL 2.56 3.20 2.67 3.26 1622 2610  S   167.5 GOOGL 7.70 7.90 7.60 6.64 227 18  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 10.20 10.55 10.50 12.19 230 628  W   155 GOOGL 2.78 2.89 2.90 1.60 244 137  W  
GOOGL 6.95 8.10 7.06 8.71 490 852  W   160 GOOGL 4.45 4.60 4.66 3.00 164 101  W  
GOOGL 4.35 4.45 4.40 5.88 877 634  W   165 GOOGL 6.80 7.00 7.20 5.06 246 63  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 10.65 11.10 10.97 14.28 137 296  W   155 GOOGL 3.20 3.35 3.40 1.61 240 290  W  
GOOGL 7.55 7.70 7.75 10.72 882 614  W   160 GOOGL 4.95 5.10 5.14 2.86 486 194  W  
GOOGL 4.90 5.20 5.00 7.73 1384 672  W   165 GOOGL 7.30 7.45 7.50 4.68 165 163  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 11.25 12.20 11.56 16.69 17 11  W   155 GOOGL 2.93 4.85 4.00 1.49 52 6  W  
GOOGL 8.05 8.75 8.30 13.05 121 69  W   160 GOOGL 5.35 6.45 5.70 2.58 69 24  W  
GOOGL 5.25 6.50 5.80 9.88 183 104  W   165 GOOGL 7.50 8.35 8.02 4.15 112 29  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOOGL 10.30 13.45 12.38 22.55 840 4663  S   155 GOOGL 4.50 4.60 4.50 1.07 1279 8330  S  
GOOGL 9.20 9.30 9.34 18.76 4103 11640  S   160 GOOGL 6.30 6.45 6.35 1.81 1615 16078  S  
GOOGL 6.55 6.65 6.60 15.29 7125 13979  S   165 GOOGL 8.65 9.80 8.80 2.88 916 13075  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.