NASDAQ:GOOGL - Alphabet Options Chain Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Alphabet Inc Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $1,131.55 -15.69 (-1.37 %) (As of 07/21/2019 06:34 AM ET) Add Compare Today's Range$1,131.25Now: $1,131.55▼$1,151.5850-Day Range$1,028.43MA: $1,104.67▼$1,152.4152-Week Range$977.66Now: $1,131.55▼$1,296.97Volume1.16 million shsAverage Volume1.32 million shsMarket Capitalization$785.57 billionP/E Ratio22.87Dividend YieldN/ABeta0.96 ProfileAnalyst RatingsAdvanced ChartEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Alphabet (NASDAQ:GOOGL) Options Chain Options Date: 6/18/2021 1/15/2021 6/19/2020 3/20/2020 1/17/2020 12/20/2019 11/15/2019 9/20/2019 8/30/2019 8/23/2019 8/16/2019 8/9/2019 8/2/2019 7/26/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta7/26/2019$1,840.00$0.075Call001.15267 (+0.103168)0.0015177/26/2019$1,820.00$0.075Call001.12942 (+0.101707)0.0015457/26/2019$1,800.00$0.075Call001.10585 (+0.100233)0.0015747/26/2019$1,780.00$0.075Call001.08196 (+0.09874)0.0016057/26/2019$1,760.00$0.075Call001.05775 (+0.097239)0.0016387/26/2019$1,740.00$0.075Call001.03317 (+0.0957)0.0016737/26/2019$1,720.00$0.075Call001.00825 (+0.094149)0.001717/26/2019$1,700.00$0.075Call000.982969 (+0.092576)0.0017497/26/2019$1,680.00$0.075Call000.957308 (+0.090982)0.0017917/26/2019$1,660.00$0.075Call000.93126 (+0.089367)0.0018367/26/2019$1,640.00$0.075Call000.90481 (+0.087728)0.0018847/26/2019$1,620.00$0.075Call020.877945 (+0.086066)0.0019367/26/2019$1,600.00$0.075Call000.850653 (+0.084387)0.0019917/26/2019$1,580.00$0.075Call000.82291 (+0.082675)0.0020517/26/2019$1,560.00$0.075Call000.794708 (+0.080941)0.0021177/26/2019$1,540.00$0.075Call000.766027 (+0.079182)0.0021887/26/2019$1,520.00$0.075Call000.736849 (+0.077399)0.0022667/26/2019$1,500.00$0.075Call0500.70715 (+0.075588)0.0023517/26/2019$1,480.00$0.075Call0200.67691 (+0.073747)0.0024467/26/2019$1,460.00$0.075Call0300.646106 (+0.071886)0.002557/26/2019$1,440.00$0.075Call0400.614709 (+0.054505)0.0026687/26/2019$1,420.00$0.075Call0100.582692 (+0.053279)0.00287/26/2019$1,400.00$0.075Call000.55002 (+0.05205)0.0029497/26/2019$1,380.00$0.075Call000.516659 (+0.050816)0.0031217/26/2019$1,360.00$0.075Call010.482568 (+0.039156)0.0033197/26/2019$1,340.00$0.100Call030.4611230.0045047/26/2019$1,320.00$0.100Call38100.424554 (+0.018295)0.0048527/26/2019$1,300.00$0.250Call923030.43116 (+0.035741)0.011017/26/2019$1,290.00$0.250Call8360.410334 (+0.020953)0.0115047/26/2019$1,280.00$0.350Call1174 (+76)0.40729 (+0.018611)0.0156697/26/2019$1,270.00$0.500Call13154 (-7)0.405753 (+0.026818)0.0216127/26/2019$1,260.00$0.700Call58133 (+1)0.403447 (+0.028197)0.0292517/26/2019$1,250.00$1.000Call72746 (+4)0.403159 (+0.030615)0.0400087/26/2019$1,240.00$1.250Call41143 (+42)0.393218 (+0.02407)0.04967/26/2019$1,230.00$1.700Call71167 (+16)0.389829 (+0.019226)0.065077/26/2019$1,220.00$2.350Call64226 (+3)0.388607 (+0.021205)0.0858457/26/2019$1,210.00$3.150Call216314 (+5)0.385371 (+0.01475)0.1103827/26/2019$1,200.00$4.350Call708611 (+137)0.386719 (+0.015035)0.1434197/26/2019$1,190.00$5.900Call93243 (+50)0.388112 (+0.013337)0.1826337/26/2019$1,180.00$7.950Call113220 (+11)0.391399 (+0.012894)0.2291567/26/2019$1,175.00$8.950Call6682 (+5)0.388942 (+0.012271)0.2521247/26/2019$1,172.50$9.700Call3413 (+13)0.391796 (+0.011694)0.2665417/26/2019$1,170.00$10.400Call63178 (+23)0.392969 (+0.010845)0.2802627/26/2019$1,167.50$11.200Call4822 (+6)0.395347 (+0.011788)0.2948877/26/2019$1,165.00$11.950Call14250 (+18)0.396126 (+0.011703)0.3089197/26/2019$1,162.50$12.750Call3271 (-1)0.397169 (+0.012438)0.323337/26/2019$1,160.00$13.600Call144211 (+25)0.39845 (+0.011719)0.3380697/26/2019$1,157.50$14.500Call4244 (-2)0.399951 (+0.011789)0.3530827/26/2019$1,155.00$15.450Call12963 (+7)0.401654 (+0.013361)0.368327/26/2019$1,152.50$16.250Call53104 (+33)0.400204 (+0.01233)0.3826127/26/2019$1,150.00$17.450Call375526 (+83)0.404796 (+0.014203)0.3990257/26/2019$1,147.50$18.450Call5384 (+16)0.405417 (+0.014135)0.4142487/26/2019$1,145.00$19.500Call150384 (+234)0.406233 (+0.015554)0.4296317/26/2019$1,142.50$20.600Call4979 (+18)0.407238 (+0.014754)0.4451287/26/2019$1,140.00$21.800Call109152 (+51)0.40923 (+0.016233)0.4608157/26/2019$1,137.50$22.950Call3070 (+24)0.409793 (+0.016088)0.4762847/26/2019$1,135.00$24.150Call10073 (+29)0.41054 (+0.015927)0.4917947/26/2019$1,132.50$25.600Call2847 (+17)0.41467 (+0.026564)0.5074217/26/2019$1,130.00$26.700Call89127 (+39)0.412585 (+0.017048)0.5227617/26/2019$1,127.50$27.850Call3340 (+5)0.410674 (+0.01513)0.5382527/26/2019$1,125.00$30.050Call60199 (-15)0.425069 (+0.032795)0.5526847/26/2019$1,122.50$30.800Call3134 (+8)0.415464 (+0.019244)0.5686077/26/2019$1,120.00$32.600Call228204 (-5)0.422275 (+0.026168)0.5828177/26/2019$1,117.50$33.950Call1629 (+3)0.421151 (+0.034056)0.5978647/26/2019$1,115.00$35.000Call43248 (+8)0.414377 (+0.017752)0.6140757/26/2019$1,112.50$36.450Call1939 (+2)0.41356 (+0.011954)0.6291527/26/2019$1,110.00$38.000Call10498 (+7)0.413787 (+0.019016)0.6438317/26/2019$1,107.50$0.000Call03707/26/2019$1,105.00$40.750Call2557 (-1)0.406089 (+0.009324)0.6754147/26/2019$1,102.50$0.000Call01707/26/2019$1,100.00$44.350Call46405 (+2)0.41075 (+0.013284)0.7019867/26/2019$1,097.50$0.000Call02707/26/2019$1,095.00$0.000Call06807/26/2019$1,092.50$0.000Call01407/26/2019$1,090.00$51.500Call6620.4118430.7545847/26/2019$1,087.50$0.000Call04307/26/2019$1,085.00$0.000Call1500.44312607/26/2019$1,082.50$0.000Call03807/26/2019$1,080.00$59.400Call101111 (+24)0.418349 (+0.015708)0.7990557/26/2019$1,077.50$0.000Call238 (+4)0.443654 (+0.038555)07/26/2019$1,075.00$0.000Call0607/26/2019$1,072.50$0.000Call0507/26/2019$1,070.00$0.000Call02107/26/2019$1,067.50$69.900Call1610 (+5)0.428478 (+0.019751)0.8451897/26/2019$1,065.00$0.000Call01307/26/2019$1,062.50$0.000Call01907/26/2019$1,060.00$0.000Call0707/26/2019$1,057.50$0.000Call07 (-1)07/26/2019$1,055.00$0.000Call01807/26/2019$1,052.50$0.000Call0107/26/2019$1,050.00$0.000Call1240.44956607/26/2019$1,047.50$0.000Call0007/26/2019$1,045.00$0.000Call0207/26/2019$1,042.50$0.000Call0107/26/2019$1,040.00$0.000Call4220.4411907/26/2019$1,037.50$0.000Call0007/26/2019$1,035.00$0.000Call01507/26/2019$1,032.50$0.000Call0307/26/2019$1,030.00$0.000Call0707/26/2019$1,027.50$0.000Call0007/26/2019$1,025.00$0.000Call0107/26/2019$1,022.50$0.000Call0007/26/2019$1,020.00$0.000Call130.47691107/26/2019$1,017.50$0.000Call0007/26/2019$1,015.00$0.000Call0107/26/2019$1,012.50$0.000Call0007/26/2019$1,010.00$0.000Call0507/26/2019$1,005.00$0.000Call0007/26/2019$1,000.00$0.000Call140.42049807/26/2019$995.00$0.000Call0007/26/2019$990.00$0.000Call0007/26/2019$985.00$0.000Call0007/26/2019$980.00$0.000Call01 (+1)07/26/2019$975.00$0.000Call0007/26/2019$970.00$0.000Call0007/26/2019$965.00$0.000Call0007/26/2019$960.00$0.000Call0007/26/2019$955.00$0.000Call0007/26/2019$950.00$0.000Call0007/26/2019$940.00$0.000Call0007/26/2019$930.00$0.000Call0007/26/2019$920.00$0.000Call0007/26/2019$910.00$0.000Call0007/26/2019$900.00$0.000Call0007/26/2019$890.00$0.000Call0007/26/2019$880.00$0.000Call0007/26/2019$870.00$0.000Call0007/26/2019$860.00$0.000Call0007/26/2019$850.00$0.000Call0007/26/2019$840.00$0.000Call0007/26/2019$830.00$0.000Call0007/26/2019$820.00$0.000Call0007/26/2019$810.00$0.000Call0007/26/2019$800.00$0.000Call0007/26/2019$780.00$0.000Call0007/26/2019$760.00$0.000Call0007/26/2019$740.00$0.000Call101.4128107/26/2019$720.00$412.050Call101.317760.9949157/26/2019$700.00$0.000Call0007/26/2019$1,840.00$0.000Put21 (+1)1.2535 (+0.103488)07/26/2019$1,820.00$0.000Put0007/26/2019$1,800.00$0.000Put0007/26/2019$1,780.00$0.000Put0007/26/2019$1,760.00$0.000Put0007/26/2019$1,740.00$0.000Put0007/26/2019$1,720.00$0.000Put0007/26/2019$1,700.00$0.000Put0007/26/2019$1,680.00$0.000Put0007/26/2019$1,660.00$0.000Put0007/26/2019$1,640.00$0.000Put0007/26/2019$1,620.00$0.000Put0007/26/2019$1,600.00$0.000Put0007/26/2019$1,580.00$0.000Put0007/26/2019$1,560.00$0.000Put0007/26/2019$1,540.00$0.000Put0007/26/2019$1,520.00$0.000Put0007/26/2019$1,500.00$0.000Put0007/26/2019$1,480.00$0.000Put0007/26/2019$1,460.00$0.000Put0007/26/2019$1,440.00$0.000Put0007/26/2019$1,420.00$0.000Put0007/26/2019$1,400.00$0.000Put0007/26/2019$1,380.00$0.000Put0007/26/2019$1,360.00$0.000Put0007/26/2019$1,340.00$0.000Put0007/26/2019$1,320.00$0.000Put0007/26/2019$1,300.00$0.000Put0007/26/2019$1,290.00$0.000Put0007/26/2019$1,280.00$0.000Put0007/26/2019$1,270.00$0.000Put0007/26/2019$1,260.00$0.000Put0007/26/2019$1,250.00$0.000Put0007/26/2019$1,240.00$0.000Put0007/26/2019$1,230.00$99.250Put22121 (+9)0.34981 (-0.001998)-0.9580097/26/2019$1,220.00$89.900Put1561 (+10)0.361153 (+0.001623)-0.9343177/26/2019$1,210.00$80.800Put1175 (+25)0.364132 (+0.005241)-0.9051687/26/2019$1,200.00$71.800Put4526 (+4)0.365416 (+0.00433)-0.8741047/26/2019$1,190.00$0.000Put05607/26/2019$1,180.00$54.500Put2436 (+5)0.354155 (-0.00935)-0.7965217/26/2019$1,175.00$50.900Put3731 (+10)0.36645 (-0.007552)-0.7658487/26/2019$1,172.50$49.400Put298 (+8)0.373285 (-0.003859)-0.7472467/26/2019$1,170.00$47.850Put4335 (+15)0.377594 (-0.000749)-0.7298697/26/2019$1,167.50$46.050Put3423 (+1)0.377387 (-0.000302)-0.7155067/26/2019$1,165.00$43.950Put2719 (+2)0.371723 (-0.011166)-0.7041457/26/2019$1,162.50$42.000Put3516 (+8)0.368769 (-0.007528)-0.6909867/26/2019$1,160.00$40.650Put5155 (+13)0.376688 (-0.000393)-0.6723997/26/2019$1,157.50$39.050Put5813 (+6)0.380097 (+0.000748)-0.6564617/26/2019$1,155.00$37.300Put4330 (+2)0.380805 (+0.001407)-0.6418287/26/2019$1,152.50$35.950Put3529 (-1)0.385663 (+0.004019)-0.6246567/26/2019$1,150.00$34.550Put438209 (+35)0.386528 (+0.001859)-0.6080257/26/2019$1,147.50$33.500Put7973 (+44)0.392963 (+0.005264)-0.5898767/26/2019$1,145.00$32.050Put321211 (+124)0.393012 (+0.006241)-0.5738627/26/2019$1,142.50$30.700Put5946 (+20)0.394648 (+0.008707)-0.5575347/26/2019$1,140.00$29.350Put376322 (+54)0.396309 (+0.011974)-0.5413397/26/2019$1,137.50$28.000Put14079 (+20)0.397964 (+0.011514)-0.5252837/26/2019$1,135.00$26.750Put128115 (+49)0.401236 (+0.01713)-0.5092357/26/2019$1,132.50$25.450Put9695 (+29)0.403702 (+0.018229)-0.4934797/26/2019$1,130.00$24.300Put208277 (+146)0.405099 (+0.01823)-0.4777537/26/2019$1,127.50$23.100Put143167 (+107)0.40338 (+0.015123)-0.462027/26/2019$1,125.00$21.900Put173192 (+115)0.401622 (+0.01046)-0.4461647/26/2019$1,122.50$20.800Put3864 (+7)0.4015 (+0.009508)-0.4303687/26/2019$1,120.00$19.650Put192207 (+112)0.400572 (+0.010287)-0.4144387/26/2019$1,117.50$18.600Put2347 (+5)0.401256 (+0.01527)-0.3987547/26/2019$1,115.00$17.650Put67121 (+31)0.403569 (+0.015819)-0.3835057/26/2019$1,112.50$16.500Put1571 (+5)0.402617 (+0.015721)-0.3675457/26/2019$1,110.00$15.700Put61101 (+14)0.407397 (+0.020482)-0.3532787/26/2019$1,107.50$14.750Put2969 (+4)0.407646 (+0.020702)-0.3384377/26/2019$1,105.00$13.900Put40217 (+21)0.40584 (+0.018017)-0.3240977/26/2019$1,102.50$12.700Put2630 (+2)0.397441 (+0.006981)-0.307157/26/2019$1,100.00$12.300Put95777 (+437)0.404009 (+0.010914)-0.2957937/26/2019$1,097.50$11.450Put2221 (+2)0.402129 (+0.010668)-0.2811237/26/2019$1,095.00$10.750Put31255 (+13)0.403105 (+0.012401)-0.2676847/26/2019$1,092.50$10.150Put40105 (-1)0.405937 (+0.015941)-0.2552457/26/2019$1,090.00$9.400Put311200.405963 (+0.016707)-0.2414837/26/2019$1,087.50$8.800Put2151 (+15)0.408818 (+0.018016)-0.2293197/26/2019$1,085.00$8.100Put12700.408135 (+0.015771)-0.2161657/26/2019$1,082.50$7.600Put0157 (+15)0.40736 (+0.01459)-0.2052137/26/2019$1,080.00$7.100Put2463 (-6)0.40653 (+0.009905)-0.19427/26/2019$1,077.50$6.600Put213 (-5)0.405749 (+0.00756)-0.1831727/26/2019$1,075.00$6.150Put5547 (+10)0.406188 (+0.004094)-0.1727897/26/2019$1,072.50$5.750Put32160.407849 (+0.008244)-0.163147/26/2019$1,070.00$5.350Put30106 (-3)0.409558 (+0.009491)-0.1535977/26/2019$1,067.50$4.950Put1110.411267 (+0.01254)-0.1441297/26/2019$1,065.00$4.600Put1422 (+10)0.414196 (+0.013347)-0.1355177/26/2019$1,062.50$4.300Put534 (+2)0.418395 (+0.017129)-0.1278467/26/2019$1,060.00$4.000Put10766 (+2)0.418688 (+0.017058)-0.120267/26/2019$1,057.50$3.700Put5100.417272 (+0.012588)-0.1126657/26/2019$1,055.00$3.350Put1547 (+2)0.413903 (+0.006218)-0.104077/26/2019$1,052.50$3.150Put1512 (+1)0.416198 (+0.00546)-0.0982137/26/2019$1,050.00$2.950Put50579 (+5)0.418542 (+0.004705)-0.0924427/26/2019$1,047.50$2.700Put270.418981 (+0.003165)-0.0857367/26/2019$1,045.00$2.475Put9290.420349 (+0.004266)-0.0795437/26/2019$1,042.50$2.325Put06 (+1)0.424597 (+0.009708)-0.0749627/26/2019$1,040.00$2.175Put241080.428845 (+0.013641)-0.0704657/26/2019$1,037.50$2.025Put1730.433093 (+0.016105)-0.066057/26/2019$1,035.00$1.850Put7240.43319 (+0.014299)-0.0611737/26/2019$1,032.50$1.650Put0160.428649 (+0.00795)-0.0557087/26/2019$1,030.00$1.575Put2967 (+9)0.432263 (+0.009735)-0.0530067/26/2019$1,027.50$1.425Put014 (-1)0.430895 (+0.004922)-0.0485897/26/2019$1,025.00$1.325Put13290.432849 (+0.003485)-0.0453577/26/2019$1,022.50$1.250Put114 (+6)0.43656 (+0.003751)-0.0427957/26/2019$1,020.00$1.125Put2458 (-1)0.436901 (+0.000627)-0.0390287/26/2019$1,017.50$1.050Put260.440515 (+0.002042)-0.0364997/26/2019$1,015.00$0.975Put1100.444226 (+0.005023)-0.0340457/26/2019$1,012.50$0.900Put09 (+3)0.447839 (+0.010831)-0.0315917/26/2019$1,010.00$0.825Put2220.451569 (+0.016708)-0.0292177/26/2019$1,005.00$0.700Put15300.452314 (+0.012512)-0.0251377/26/2019$1,000.00$0.650Put322700.460786 (+0.016221)-0.0230367/26/2019$995.00$0.500Put5330.456033 (+0.009493)-0.0183147/26/2019$990.00$0.425Put028 (-1)0.46128 (+0.003673)-0.0156647/26/2019$985.00$0.350Put029 (+19)0.466562 (+0.006641)-0.0130747/26/2019$980.00$0.300Put050 (-1)0.475333 (+0.016998)-0.0112877/26/2019$975.00$0.325Put18520.494209 (+0.037801)-0.011667/26/2019$970.00$0.200Put041 (+12)0.473125 (+0.011135)-0.0077477/26/2019$965.00$0.175Put0360.479514 (+0.012225)-0.0068077/26/2019$960.00$0.000Put01607/26/2019$955.00$0.100Put015 (+2)0.483092 (-0.010369)-0.0040577/26/2019$950.00$0.125Put490.505431 (+0.006064)-0.0047737/26/2019$940.00$0.100Put000.525318 (+0.021732)-0.0037557/26/2019$930.00$0.100Put010.553163 (+0.025375)-0.0035717/26/2019$920.00$0.075Put0150.557906 (+0.005994)-0.0027227/26/2019$910.00$0.075Put020.584031 (+0.00723)-0.00267/26/2019$900.00$0.075Put040.610438 (+0.009575)-0.0024877/26/2019$890.00$0.075Put0100.637961 (+0.012441)-0.0024067/26/2019$880.00$0.075Put010.664655 (+0.012696)-0.0022987/26/2019$870.00$0.075Put030.692135 (+0.01471)-0.0022117/26/2019$860.00$0.075Put010.719895 (+0.017145)-0.0021287/26/2019$850.00$0.075Put000.747584 (+0.018621)-0.0020417/26/2019$840.00$0.075Put060.77684 (+0.020392)-0.0019887/26/2019$830.00$0.075Put000.805111 (+0.022302)-0.0019087/26/2019$820.00$0.075Put0200.833319 (+0.000515)-0.0018237/26/2019$810.00$0.075Put0170.862528 (+0.001727)-0.0017577/26/2019$800.00$0.075Put000.892712 (+0.027099)-0.0017077/26/2019$780.00$0.075Put000.954227 (+0.032178)-0.0016147/26/2019$760.00$0.075Put001.01671 (+0.035593)-0.0015197/26/2019$740.00$0.075Put001.0808 (+0.040014)-0.0014317/26/2019$720.00$0.075Put001.14609 (+0.043367)-0.0013427/26/2019$700.00$0.075Put001.21463 (+0.048584)-0.001281End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 7/21/2019 by MarketBeat.com StaffFeatured Article: Oversold
