GOOG Option Chain
End of day data from February 7, 2023 for GOOG options expiring on February 10, 2023.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
GOOG10Feb23C110.00 | CALL | 110.00 | $0.95 | $0.90 / 1 | $0.98 / 463 | 32,598 | 18,604 | 40.708851% | 0.319168 | -0.206239 | 0.078932 | 0.040275 | 0.003667 |
GOOG10Feb23C106.00 | CALL | 106.00 | $2.94 | $2.77 / 24 | $2.94 / 38 | 14,741 | 2,720 | 41.426117% | 0.659633 | -0.215843 | 0.080996 | 0.041328 | 0.007478 |
GOOG10Feb23C105.00 | CALL | 105.00 | $3.66 | $3.50 / 31 | $3.70 / 92 | 14,322 | 3,814 | 43.199511% | 0.737948 | -0.193678 | 0.071962 | 0.036719 | 0.008328 |
GOOG10Feb23C108.00 | CALL | 108.00 | $1.72 | $1.62 / 22 | $1.75 / 298 | 7,545 | 3,831 | 40.098246% | 0.486692 | -0.231861 | 0.088102 | 0.044954 | 0.005559 |
GOOG10Feb23C107.00 | CALL | 107.00 | $2.26 | $2.07 / 140 | $2.28 / 26 | 7,533 | 7,542 | 39.562818% | 0.574566 | -0.229144 | 0.086606 | 0.044191 | 0.006540 |
GOOG10Feb23P104.00 | PUT | 104.00 | $0.33 | $0.31 / 1 | $0.36 / 43 | 7,020 | 2,050 | 34.697589% | -0.193585 | -0.152631 | 0.060651 | 0.030947 | -0.002339 |
GOOG10Feb23C109.00 | CALL | 109.00 | $1.29 | $1.05 / 484 | $1.29 / 88 | 5,634 | 2,635 | 38.059854% | 0.400251 | -0.223791 | 0.085381 | 0.043566 | 0.004586 |
GOOG10Feb23P105.00 | PUT | 105.00 | $0.47 | $0.44 / 1,270 | $0.55 / 376 | 5,348 | 1,931 | 33.378562% | -0.262052 | -0.180644 | 0.071962 | 0.036719 | -0.003173 |
GOOG10Feb23P102.00 | PUT | 102.00 | $0.13 | $0.12 / 179 | $0.16 / 50 | 4,664 | 2,032 | 36.788001% | -0.092277 | -0.092326 | 0.036553 | 0.018651 | -0.001111 |
GOOG10Feb23P100.00 | PUT | 100.00 | $0.07 | $0.06 / 275 | $0.08 / 103 | 4,559 | 2,895 | 40.591087% | -0.036079 | -0.044324 | 0.017504 | 0.008932 | -0.000433 |
GOOG10Feb23C104.00 | CALL | 104.00 | $4.50 | $3.85 / 544 | $5.80 / 27 | 4,167 | 2,314 | 56.961539% | 0.806415 | -0.165540 | 0.060651 | 0.030947 | 0.009053 |
GOOG10Feb23P106.00 | PUT | 106.00 | $0.73 | $0.70 / 31 | $0.82 / 472 | 3,881 | 2,717 | 33.029827% | -0.340367 | -0.202685 | 0.080996 | 0.041328 | -0.004132 |
GOOG10Feb23C111.00 | CALL | 111.00 | $0.68 | $0.63 / 68 | $0.73 / 301 | 3,782 | 2,468 | 41.004217% | 0.246549 | -0.181660 | 0.069698 | 0.035563 | 0.002839 |
GOOG10Feb23P103.00 | PUT | 103.00 | $0.21 | $0.19 / 66 | $0.25 / 1,471 | 3,728 | 1,627 | 35.817776% | -0.136826 | -0.122092 | 0.048418 | 0.024705 | -0.001650 |
GOOG10Feb23C112.00 | CALL | 112.00 | $0.52 | $0.47 / 235 | $0.54 / 141 | 2,842 | 2,033 | 42.043860% | 0.184374 | -0.153098 | 0.058857 | 0.030032 | 0.002127 |
GOOG10Feb23C115.00 | CALL | 115.00 | $0.21 | $0.19 / 212 | $0.22 / 120 | 2,601 | 3,316 | 45.275317% | 0.063273 | -0.071074 | 0.027436 | 0.013999 | 0.000733 |
GOOG10Feb23P107.00 | PUT | 107.00 | $1.05 | $1.03 / 170 | $1.15 / 25 | 2,397 | 1,415 | 32.022608% | -0.425434 | -0.215862 | 0.086606 | 0.044191 | -0.005180 |
GOOG10Feb23P108.00 | PUT | 108.00 | $1.55 | $1.46 / 1,234 | $1.90 / 618 | 2,161 | 1,559 | 34.507940% | -0.513308 | -0.218455 | 0.088102 | 0.044954 | -0.006270 |
GOOG10Feb23P101.00 | PUT | 101.00 | $0.10 | $0.04 / 53 | $0.11 / 20 | 1,762 | 2,477 | 36.600432% | -0.059224 | -0.065899 | 0.026054 | 0.013294 | -0.000712 |
GOOG10Feb23C103.00 | CALL | 103.00 | $5.40 | $4.95 / 60 | $6.10 / 1,222 | 1,554 | 938 | 55.737159% | 0.863174 | -0.134877 | 0.048418 | 0.024705 | 0.009632 |
GOOG10Feb23C113.00 | CALL | 113.00 | $0.38 | $0.34 / 40 | $0.40 / 151 | 1,528 | 713 | 42.952000% | 0.133423 | -0.123586 | 0.047589 | 0.024282 | 0.001542 |
GOOG10Feb23P95.00 | PUT | 95.00 | $0.03 | $0.02 / 2 | $0.05 / 1 | 1,428 | 3,171 | 56.359356% | -0.001269 | -0.002352 | 0.000925 | 0.000472 | -0.000015 |
GOOG10Feb23C114.00 | CALL | 114.00 | $0.28 | $0.27 / 10 | $0.30 / 37 | 1,206 | 981 | 44.555043% | 0.093413 | -0.095660 | 0.036885 | 0.018821 | 0.001081 |
GOOG10Feb23P109.00 | PUT | 109.00 | $2.12 | $2.02 / 892 | $2.29 / 654 | 710 | 361 | 32.001949% | -0.599749 | -0.210261 | 0.085381 | 0.043566 | -0.007353 |
GOOG10Feb23C120.00 | CALL | 120.00 | $0.06 | $0.06 / 303 | $0.07 / 5 | 675 | 3,482 | 53.307692% | 0.005532 | -0.009023 | 0.003496 | 0.001784 | 0.000064 |
GOOG10Feb23C116.00 | CALL | 116.00 | $0.15 | $0.13 / 141 | $0.18 / 31 | 615 | 670 | 46.564250% | 0.041467 | -0.050741 | 0.019606 | 0.010004 | 0.000481 |
GOOG10Feb23C102.00 | CALL | 102.00 | $6.25 | $4.60 / 60 | $6.55 / 60 | 609 | 1,210 | 42.043240% | 0.907723 | -0.104987 | 0.036553 | 0.018651 | 0.010062 |
GOOG10Feb23P99.00 | PUT | 99.00 | $0.06 | $0.01 / 1 | $0.06 / 278 | 509 | 1,296 | 40.096278% | -0.020811 | -0.028046 | 0.011065 | 0.005646 | -0.000249 |
GOOG10Feb23P97.00 | PUT | 97.00 | $0.03 | $0.02 / 29 | $0.04 / 1,105 | 475 | 1,348 | 47.146956% | -0.005818 | -0.009281 | 0.003656 | 0.001865 | -0.000070 |
GOOG10Feb23C118.00 | CALL | 118.00 | $0.10 | $0.09 / 527 | $0.10 / 1 | 474 | 1,834 | 49.624535% | 0.016149 | -0.023037 | 0.008915 | 0.004549 | 0.000188 |
GOOG10Feb23P88.00 | PUT | 88.00 | $0.01 | | $0.01 / 50 | 474 | 610 | 73.584283% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P110.00 | PUT | 110.00 | $2.77 | $2.44 / 766 | $2.90 / 61 | 463 | 305 | 27.203972% | -0.680832 | -0.192585 | 0.078932 | 0.040275 | -0.008382 |
GOOG10Feb23C100.00 | CALL | 100.00 | $8.25 | $8.05 / 23 | $8.90 / 62 | 395 | 2,357 | 74.323579% | 0.963921 | -0.056737 | 0.017504 | 0.008932 | 0.010520 |
GOOG10Feb23C117.00 | CALL | 117.00 | $0.11 | $0.10 / 422 | $0.14 / 162 | 378 | 517 | 48.030852% | 0.026301 | -0.034844 | 0.013474 | 0.006875 | 0.000306 |
GOOG10Feb23P98.00 | PUT | 98.00 | $0.04 | $0.03 / 194 | $0.05 / 173 | 331 | 2,704 | 45.077023% | -0.011337 | -0.016665 | 0.006569 | 0.003352 | -0.000136 |
GOOG10Feb23C121.00 | CALL | 121.00 | $0.05 | $0.05 / 318 | $0.06 / 1 | 309 | 591 | 55.196569% | 0.003089 | -0.005355 | 0.002076 | 0.001059 | 0.000036 |
GOOG10Feb23C125.00 | CALL | 125.00 | $0.02 | $0.02 / 639 | $0.04 / 43 | 239 | 1,669 | 62.393698% | 0.000222 | -0.000476 | 0.000185 | 0.000094 | 0.000003 |
GOOG10Feb23P85.00 | PUT | 85.00 | $0.01 | | $0.01 / 98 | 203 | 1,270 | 84.927707% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P94.00 | PUT | 94.00 | $0.02 | $0.01 / 606 | $0.03 / 34 | 180 | 869 | 56.071410% | -0.000537 | -0.001066 | 0.000419 | 0.000214 | -0.000006 |
GOOG10Feb23P96.00 | PUT | 96.00 | $0.03 | $0.02 / 862 | $0.09 / 39 | 173 | 1,164 | 56.037363% | -0.002806 | -0.004836 | 0.001904 | 0.000971 | -0.000034 |
GOOG10Feb23C123.00 | CALL | 123.00 | $0.04 | | $0.06 / 1 | 166 | 2 | 62.480499% | 0.000879 | -0.001704 | 0.000661 | 0.000337 | 0.000010 |
GOOG10Feb23C119.00 | CALL | 119.00 | $0.08 | | $0.24 / 78 | 151 | 342 | 64.532898% | 0.009602 | -0.014679 | 0.005684 | 0.002900 | 0.000112 |
GOOG10Feb23C101.00 | CALL | 101.00 | $6.55 | $5.80 / 86 | $9.50 / 81 | 142 | 1,313 | 73.628391% | 0.940776 | -0.078436 | 0.026054 | 0.013294 | 0.010351 |
GOOG10Feb23C162.50 | CALL | 162.50 | $0.01 | | $0.03 / 23 | 126 | 2 | 150.664617% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P90.00 | PUT | 90.00 | $0.01 | | $0.04 / 1 | 116 | 4,712 | 78.352996% | -0.000008 | -0.000021 | 0.000008 | 0.000004 | 0.000000 |
GOOG10Feb23P86.00 | PUT | 86.00 | $0.01 | | $0.01 / 100 | 112 | 411 | 81.114241% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C95.00 | CALL | 95.00 | $13.00 | $10.90 / 64 | $15.25 / 77 | 88 | 943 | 85.597022% | 0.998731 | -0.014145 | 0.000925 | 0.000472 | 0.010391 |
GOOG10Feb23C98.00 | CALL | 98.00 | $9.98 | $8.50 / 62 | $12.40 / 79 | 78 | 1,367 | 86.295044% | 0.988663 | -0.028829 | 0.006569 | 0.003352 | 0.010599 |
GOOG10Feb23C122.00 | CALL | 122.00 | $0.03 | $0.04 / 517 | $0.05 / 1 | 63 | 161 | 56.707160% | 0.001673 | -0.003071 | 0.001191 | 0.000608 | 0.000020 |
GOOG10Feb23P93.00 | PUT | 93.00 | $0.03 | $0.01 / 388 | $0.03 / 88 | 60 | 1,333 | 59.930016% | -0.000212 | -0.000449 | 0.000177 | 0.000090 | -0.000003 |
GOOG10Feb23P83.00 | PUT | 83.00 | $0.01 | | $0.01 / 100 | 49 | 1,162 | 92.652472% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C99.00 | CALL | 99.00 | $8.30 | $7.35 / 74 | $10.10 / 60 | 48 | 779 | 63.812940% | 0.979189 | -0.040335 | 0.011065 | 0.005646 | 0.010594 |
GOOG10Feb23C130.00 | CALL | 130.00 | $0.01 | $0.01 / 77 | $0.02 / 1 | 42 | 818 | 70.350562% | 0.000004 | -0.000012 | 0.000005 | 0.000002 | 0.000000 |
GOOG10Feb23C92.00 | CALL | 92.00 | $13.25 | $13.70 / 60 | $18.20 / 77 | 33 | 614 | 92.225531% | 0.999922 | -0.011595 | 0.000069 | 0.000035 | 0.010076 |
GOOG10Feb23P112.00 | PUT | 112.00 | $3.95 | $4.30 / 99 | $4.50 / 41 | 32 | 168 | 28.754228% | -0.815626 | -0.139195 | 0.058857 | 0.030032 | -0.010141 |
GOOG10Feb23C96.00 | CALL | 96.00 | $11.49 | $10.15 / 68 | $14.00 / 65 | 32 | 1,155 | 80.043406% | 0.997194 | -0.016752 | 0.001904 | 0.000971 | 0.010482 |
GOOG10Feb23C97.00 | CALL | 97.00 | $11.25 | $10.70 / 64 | $12.40 / 64 | 31 | 1,465 | 96.783594% | 0.994182 | -0.021322 | 0.003656 | 0.001865 | 0.010555 |
GOOG10Feb23P91.00 | PUT | 91.00 | $0.01 | | $0.02 / 33 | 31 | 2,254 | 67.705020% | -0.000026 | -0.000063 | 0.000025 | 0.000013 | 0.000000 |
GOOG10Feb23P111.00 | PUT | 111.00 | $3.30 | $3.50 / 57 | $3.70 / 40 | 19 | 300 | 31.276411% | -0.753451 | -0.167881 | 0.069698 | 0.035563 | -0.009320 |
GOOG10Feb23C135.00 | CALL | 135.00 | $0.01 | | $0.01 / 1 | 17 | 640 | 79.239774% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P114.00 | PUT | 114.00 | $6.10 | $5.30 / 395 | $7.00 / 60 | 16 | 230 | 38.278541% | -0.906587 | -0.081509 | 0.036885 | 0.018821 | -0.011406 |
GOOG10Feb23P92.00 | PUT | 92.00 | $0.02 | $0.01 / 322 | $0.03 / 26 | 16 | 701 | 63.807332% | -0.000078 | -0.000176 | 0.000069 | 0.000035 | -0.000001 |
GOOG10Feb23C91.00 | CALL | 91.00 | $15.47 | $14.90 / 62 | $19.15 / 62 | 14 | 164 | 104.000946% | 0.999974 | -0.011359 | 0.000025 | 0.000013 | 0.009967 |
GOOG10Feb23C90.00 | CALL | 90.00 | $18.00 | $16.10 / 64 | $20.20 / 72 | 13 | 126 | 118.943125% | 0.999992 | -0.011193 | 0.000008 | 0.000004 | 0.009858 |
GOOG10Feb23C94.00 | CALL | 94.00 | $13.57 | $13.55 / 64 | $16.15 / 64 | 12 | 221 | 128.881141% | 0.999463 | -0.012734 | 0.000419 | 0.000214 | 0.010290 |
GOOG10Feb23P84.00 | PUT | 84.00 | $0.01 | | $0.01 / 100 | 10 | 548 | 88.772820% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P87.00 | PUT | 87.00 | $0.02 | | $0.01 / 50 | 7 | 1,333 | 77.333390% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C140.00 | CALL | 140.00 | $0.01 | | $0.01 / 26 | 6 | 2,850 | 90.505573% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P119.00 | PUT | 119.00 | $13.40 | $8.90 / 65 | $13.00 / 60 | 6 | 23 | 67.608849% | -0.990398 | 0.000092 | 0.005684 | 0.002900 | -0.012923 |
GOOG10Feb23P118.00 | PUT | 118.00 | $10.10 | $7.90 / 72 | $12.40 / 60 | 6 | 41 | 64.192309% | -0.983851 | -0.008390 | 0.008915 | 0.004549 | -0.012737 |
GOOG10Feb23P116.00 | PUT | 116.00 | $8.15 | $6.60 / 64 | $9.20 / 62 | 6 | 156 | 57.583661% | -0.958533 | -0.036342 | 0.019606 | 0.010004 | -0.012225 |
GOOG10Feb23C93.00 | CALL | 93.00 | $12.16 | $14.25 / 64 | $17.15 / 64 | 6 | 278 | 129.444400% | 0.999788 | -0.011993 | 0.000177 | 0.000090 | 0.010184 |
GOOG10Feb23P89.00 | PUT | 89.00 | $0.02 | | $0.02 / 1 | 6 | 1,465 | 75.573114% | -0.000002 | -0.000007 | 0.000003 | 0.000001 | 0.000000 |
GOOG10Feb23C127.00 | CALL | 127.00 | $0.01 | | $0.18 / 1,104 | 5 | 52 | 89.949606% | 0.000050 | -0.000118 | 0.000046 | 0.000023 | 0.000001 |
GOOG10Feb23P80.00 | PUT | 80.00 | $0.01 | | $0.01 / 1 | 3 | 10,521 | 104.514131% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P115.00 | PUT | 115.00 | $11.00 | $4.95 / 78 | $8.95 / 69 | 2 | 82 | 57.660634% | -0.936727 | -0.056799 | 0.027436 | 0.013999 | -0.011863 |
GOOG10Feb23C89.00 | CALL | 89.00 | $18.54 | $16.90 / 64 | $21.20 / 77 | 2 | 112 | 117.085004% | 0.999998 | -0.011054 | 0.000003 | 0.000001 | 0.009749 |
GOOG10Feb23C75.00 | CALL | 75.00 | $31.37 | $30.70 / 60 | $35.15 / 60 | 2 | 58 | 182.014724% | 1.000000 | -0.009310 | 0.000001 | 0.000000 | 0.008215 |
GOOG10Feb23C124.00 | CALL | 124.00 | $0.02 | $0.03 / 234 | $0.64 / 2,341 | 1 | 14 | 90.583534% | 0.000448 | -0.000915 | 0.000355 | 0.000181 | 0.000005 |
GOOG10Feb23C88.00 | CALL | 88.00 | $16.64 | $17.80 / 60 | $22.20 / 69 | 1 | 76 | 118.202529% | 0.999999 | -0.010925 | 0.000001 | 0.000000 | 0.009639 |
GOOG10Feb23C83.00 | CALL | 83.00 | $24.83 | $22.80 / 60 | $27.15 / 60 | 1 | 11 | 143.200883% | 1.000000 | -0.010303 | 0.000001 | 0.000000 | 0.009091 |
GOOG10Feb23P82.00 | PUT | 82.00 | $0.03 | | $0.18 / 85 | 1 | 925 | 141.861418% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P81.00 | PUT | 81.00 | $0.01 | | $0.05 / 1 | 1 | 10,054 | 121.142877% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C80.00 | CALL | 80.00 | $27.50 | $25.75 / 60 | $30.15 / 60 | 1 | 82 | 156.946242% | 1.000000 | -0.009930 | 0.000001 | 0.000000 | 0.008763 |
GOOG10Feb23C70.00 | CALL | 70.00 | $33.88 | $35.85 / 60 | $40.15 / 60 | 1 | 1 | 224.555235% | 1.000000 | -0.008689 | 0.000001 | 0.000000 | 0.007667 |
GOOG10Feb23P70.00 | PUT | 70.00 | $0.01 | | $0.01 / 1 | 1 | 165 | 146.947425% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C50.00 | CALL | 50.00 | $53.85 | $55.70 / 60 | $60.15 / 60 | 1 | 7 | 357.550555% | 1.000000 | -0.006207 | 0.000001 | 0.000000 | 0.005477 |
GOOG10Feb23P162.50 | PUT | 162.50 | $59.25 | $52.40 / 60 | $56.70 / 60 | 0 | 0 | 163.459998% | -1.000000 | 0.020171 | 0.000001 | 0.000000 | -0.017799 |
GOOG10Feb23C160.00 | CALL | 160.00 | | | $0.02 / 2 | 0 | 0 | 139.636790% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P160.00 | PUT | 160.00 | $57.20 | $49.90 / 60 | $54.35 / 60 | 0 | 0 | 157.743317% | -1.000000 | 0.019861 | 0.000001 | 0.000000 | -0.017526 |
GOOG10Feb23C157.50 | CALL | 157.50 | | | $0.03 / 24 | 0 | 0 | 140.635024% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P157.50 | PUT | 157.50 | $54.80 | $47.40 / 60 | $51.50 / 60 | 0 | 0 | 151.923686% | -1.000000 | 0.019550 | 0.000001 | 0.000000 | -0.017252 |
GOOG10Feb23C155.00 | CALL | 155.00 | | | $0.03 / 36 | 0 | 0 | 135.461895% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P155.00 | PUT | 155.00 | | $44.90 / 60 | $49.30 / 60 | 0 | 0 | 188.949349% | -1.000000 | 0.019240 | 0.000001 | 0.000000 | -0.016978 |
GOOG10Feb23C152.50 | CALL | 152.50 | | | $0.03 / 24 | 0 | 0 | 130.173106% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P152.50 | PUT | 152.50 | | $42.40 / 60 | $46.65 / 60 | 0 | 0 | 184.239995% | -1.000000 | 0.018930 | 0.000001 | 0.000000 | -0.016704 |
GOOG10Feb23C150.00 | CALL | 150.00 | | | $0.03 / 78 | 0 | 0 | 124.767310% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P150.00 | PUT | 150.00 | | $39.90 / 60 | $44.20 / 60 | 0 | 0 | 174.884561% | -1.000000 | 0.018620 | 0.000001 | 0.000000 | -0.016430 |
GOOG10Feb23C149.00 | CALL | 149.00 | | | $0.03 / 39 | 0 | 0 | 122.570472% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P149.00 | PUT | 149.00 | | $38.90 / 60 | $43.15 / 60 | 0 | 0 | 171.990165% | -1.000000 | 0.018495 | 0.000001 | 0.000000 | -0.016321 |
GOOG10Feb23C148.00 | CALL | 148.00 | | | $0.03 / 78 | 0 | 0 | 120.351573% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P148.00 | PUT | 148.00 | | $37.90 / 60 | $42.20 / 60 | 0 | 0 | 169.063263% | -1.000000 | 0.018371 | 0.000001 | 0.000000 | -0.016211 |
GOOG10Feb23C147.00 | CALL | 147.00 | | | $0.52 / 68 | 0 | 0 | 182.223657% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P147.00 | PUT | 147.00 | | $36.90 / 60 | $41.00 / 60 | 0 | 0 | 166.111458% | -1.000000 | 0.018247 | 0.000001 | 0.000000 | -0.016102 |
GOOG10Feb23C146.00 | CALL | 146.00 | | | $0.37 / 604 | 0 | 0 | 167.472686% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P146.00 | PUT | 146.00 | | $35.90 / 60 | $40.40 / 60 | 0 | 0 | 163.127031% | -1.000000 | 0.018123 | 0.000001 | 0.000000 | -0.015992 |
GOOG10Feb23C145.00 | CALL | 145.00 | | | $0.03 / 33 | 0 | 0 | 113.574998% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P145.00 | PUT | 145.00 | | $34.90 / 60 | $38.80 / 60 | 0 | 0 | 160.110982% | -1.000000 | 0.017999 | 0.000001 | 0.000000 | -0.015883 |
GOOG10Feb23C144.00 | CALL | 144.00 | | | $0.33 / 919 | 0 | 0 | 158.030877% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P144.00 | PUT | 144.00 | | $33.90 / 60 | $38.00 / 60 | 0 | 0 | 157.061956% | -1.000000 | 0.017875 | 0.000001 | 0.000000 | -0.015773 |
GOOG10Feb23C143.00 | CALL | 143.00 | | | $2.13 / 678 | 0 | 0 | 244.022841% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P143.00 | PUT | 143.00 | | $32.90 / 60 | $37.00 / 60 | 0 | 0 | 153.983491% | -1.000000 | 0.017751 | 0.000001 | 0.000000 | -0.015663 |
GOOG10Feb23C142.00 | CALL | 142.00 | | | $0.52 / 945 | 0 | 0 | 166.543042% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P142.00 | PUT | 142.00 | | $31.90 / 60 | $36.20 / 60 | 0 | 0 | 150.868904% | -1.000000 | 0.017626 | 0.000001 | 0.000000 | -0.015554 |
GOOG10Feb23C141.00 | CALL | 141.00 | | | $2.13 / 62 | 0 | 0 | 236.140740% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P141.00 | PUT | 141.00 | | $30.90 / 60 | $35.30 / 60 | 0 | 0 | 147.719510% | -1.000000 | 0.017502 | 0.000001 | 0.000000 | -0.015444 |
GOOG10Feb23P140.00 | PUT | 140.00 | | $29.90 / 60 | $34.20 / 60 | 0 | 0 | 144.534233% | -1.000000 | 0.017378 | 0.000001 | 0.000000 | -0.015335 |
GOOG10Feb23C139.00 | CALL | 139.00 | $0.01 | | $2.13 / 62 | 0 | 10 | 228.050941% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P139.00 | PUT | 139.00 | | $28.90 / 60 | $33.40 / 60 | 0 | 0 | 143.236127% | -1.000000 | 0.017254 | 0.000001 | 0.000000 | -0.015225 |
GOOG10Feb23C138.00 | CALL | 138.00 | $0.01 | | $0.05 / 1 | 0 | 606 | 103.314715% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P138.00 | PUT | 138.00 | | $27.90 / 60 | $32.40 / 60 | 0 | 0 | 138.050295% | -1.000000 | 0.017130 | 0.000001 | 0.000000 | -0.015116 |
GOOG10Feb23C137.00 | CALL | 137.00 | | | $0.05 / 958 | 0 | 0 | 100.716097% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P137.00 | PUT | 137.00 | | $26.90 / 60 | $31.10 / 60 | 0 | 0 | 134.750257% | -1.000000 | 0.017006 | 0.000001 | 0.000000 | -0.015006 |
GOOG10Feb23C136.00 | CALL | 136.00 | $1.52 | | $0.05 / 956 | 0 | 1 | 98.089104% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P136.00 | PUT | 136.00 | | $25.90 / 60 | $30.00 / 60 | 0 | 0 | 131.409751% | -1.000000 | 0.016882 | 0.000001 | 0.000000 | -0.014897 |
GOOG10Feb23P135.00 | PUT | 135.00 | $28.70 | $24.90 / 60 | $29.10 / 60 | 0 | 0 | 128.027136% | -1.000000 | 0.016757 | 0.000001 | 0.000000 | -0.014787 |
GOOG10Feb23C134.00 | CALL | 134.00 | $0.02 | | $0.05 / 1 | 0 | 112 | 92.742956% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P134.00 | PUT | 134.00 | | $23.90 / 60 | $28.35 / 60 | 0 | 0 | 124.600826% | -1.000000 | 0.016633 | 0.000001 | 0.000000 | -0.014678 |
GOOG10Feb23C133.00 | CALL | 133.00 | | | $0.53 / 1,174 | 0 | 0 | 136.404994% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P133.00 | PUT | 133.00 | | $22.90 / 71 | $27.30 / 60 | 0 | 0 | 121.129154% | -1.000000 | 0.016508 | 0.000001 | 0.000000 | -0.014568 |
GOOG10Feb23C132.00 | CALL | 132.00 | | | $0.18 / 1,273 | 0 | 0 | 106.502120% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P132.00 | PUT | 132.00 | $24.60 | $21.90 / 65 | $26.20 / 60 | 0 | 1 | 119.334484% | -0.999999 | 0.016383 | 0.000001 | 0.000000 | -0.014459 |
GOOG10Feb23C131.00 | CALL | 131.00 | | | $2.13 / 964 | 0 | 0 | 193.277352% | 0.000002 | -0.000005 | 0.000002 | 0.000001 | 0.000000 |
GOOG10Feb23P131.00 | PUT | 131.00 | | $20.90 / 65 | $25.30 / 60 | 0 | 0 | 114.043385% | -0.999998 | 0.016256 | 0.000002 | 0.000001 | -0.014349 |
GOOG10Feb23P130.00 | PUT | 130.00 | $22.00 | $19.90 / 66 | $24.10 / 60 | 0 | 4 | 110.423828% | -0.999996 | 0.016125 | 0.000005 | 0.000002 | -0.014239 |
GOOG10Feb23C129.00 | CALL | 129.00 | $0.03 | | $0.11 / 1,448 | 0 | 31 | 88.779749% | 0.000010 | -0.000026 | 0.000010 | 0.000005 | 0.000000 |
GOOG10Feb23P129.00 | PUT | 129.00 | | $18.90 / 76 | $23.30 / 60 | 0 | 0 | 108.378221% | -0.999990 | 0.015987 | 0.000010 | 0.000005 | -0.014130 |
GOOG10Feb23C128.00 | CALL | 128.00 | $0.01 | | $0.33 / 1,336 | 0 | 25 | 105.412380% | 0.000023 | -0.000056 | 0.000022 | 0.000011 | 0.000000 |
GOOG10Feb23P128.00 | PUT | 128.00 | $22.45 | $17.90 / 69 | $22.20 / 60 | 0 | 3 | 103.024982% | -0.999977 | 0.015833 | 0.000022 | 0.000011 | -0.014020 |
GOOG10Feb23P127.00 | PUT | 127.00 | $22.65 | $16.90 / 72 | $21.35 / 60 | 0 | 4 | 99.237543% | -0.999950 | 0.015647 | 0.000046 | 0.000023 | -0.013910 |
GOOG10Feb23C126.00 | CALL | 126.00 | $0.01 | $0.02 / 99 | $0.04 / 57 | 0 | 53 | 65.260417% | 0.000107 | -0.000240 | 0.000093 | 0.000048 | 0.000001 |
GOOG10Feb23P126.00 | PUT | 126.00 | $18.90 | $15.90 / 72 | $20.30 / 60 | 0 | 0 | 96.912716% | -0.999893 | 0.015400 | 0.000093 | 0.000048 | -0.013800 |
GOOG10Feb23P125.00 | PUT | 125.00 | $22.00 | $14.90 / 66 | $18.80 / 60 | 0 | 49 | 89.940078% | -0.999778 | 0.015040 | 0.000185 | 0.000094 | -0.013689 |
GOOG10Feb23P124.00 | PUT | 124.00 | $17.00 | $13.90 / 71 | $18.00 / 60 | 0 | 1 | 87.495229% | -0.999552 | 0.014477 | 0.000355 | 0.000181 | -0.013577 |
GOOG10Feb23P123.00 | PUT | 123.00 | | $12.90 / 72 | $17.25 / 60 | 0 | 0 | 83.440484% | -0.999121 | 0.013564 | 0.000661 | 0.000337 | -0.013463 |
GOOG10Feb23P122.00 | PUT | 122.00 | | $11.90 / 72 | $16.30 / 60 | 0 | 0 | 79.307266% | -0.998327 | 0.012073 | 0.001191 | 0.000608 | -0.013344 |
GOOG10Feb23P121.00 | PUT | 121.00 | $17.80 | $10.90 / 72 | $15.10 / 60 | 0 | 6 | 75.091207% | -0.996911 | 0.009665 | 0.002076 | 0.001059 | -0.013218 |
GOOG10Feb23P120.00 | PUT | 120.00 | $16.95 | $9.90 / 71 | $14.30 / 60 | 0 | 21 | 72.060237% | -0.994468 | 0.005873 | 0.003496 | 0.001784 | -0.013080 |
GOOG10Feb23P117.00 | PUT | 117.00 | $10.45 | $6.90 / 72 | $11.20 / 60 | 0 | 70 | 59.459117% | -0.973699 | -0.020320 | 0.013474 | 0.006875 | -0.012510 |
GOOG10Feb23P113.00 | PUT | 113.00 | $6.20 | $5.05 / 63 | $5.70 / 377 | 0 | 306 | 32.077446% | -0.866577 | -0.109560 | 0.047589 | 0.024282 | -0.010835 |
GOOG10Feb23C87.00 | CALL | 87.00 | $15.70 | $18.90 / 60 | $23.20 / 77 | 0 | 61 | 128.307570% | 1.000000 | -0.010800 | 0.000001 | 0.000000 | 0.009530 |
GOOG10Feb23C86.00 | CALL | 86.00 | $15.15 | $20.00 / 60 | $24.20 / 77 | 0 | 13 | 138.331231% | 1.000000 | -0.010675 | 0.000001 | 0.000000 | 0.009420 |
GOOG10Feb23C85.00 | CALL | 85.00 | $20.20 | $20.70 / 60 | $25.15 / 65 | 0 | 37 | 126.272616% | 1.000000 | -0.010551 | 0.000001 | 0.000000 | 0.009310 |
GOOG10Feb23C84.00 | CALL | 84.00 | $21.13 | $22.30 / 62 | $26.00 / 62 | 0 | 106 | 154.319285% | 1.000000 | -0.010427 | 0.000001 | 0.000000 | 0.009201 |
GOOG10Feb23C82.00 | CALL | 82.00 | $21.30 | $23.70 / 60 | $28.15 / 60 | 0 | 13 | 142.450227% | 1.000000 | -0.010179 | 0.000001 | 0.000000 | 0.008982 |
GOOG10Feb23C81.00 | CALL | 81.00 | $25.85 | $24.75 / 60 | $29.15 / 60 | 0 | 3 | 151.317011% | 1.000000 | -0.010055 | 0.000001 | 0.000000 | 0.008872 |
GOOG10Feb23C79.00 | CALL | 79.00 | | $26.80 / 60 | $31.15 / 60 | 0 | 0 | 165.949228% | 1.000000 | -0.009806 | 0.000001 | 0.000000 | 0.008653 |
GOOG10Feb23P79.00 | PUT | 79.00 | $0.01 | | $0.15 / 67 | 0 | 455 | 153.425908% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C78.00 | CALL | 78.00 | $25.35 | $27.80 / 60 | $32.15 / 60 | 0 | 5 | 171.771478% | 1.000000 | -0.009682 | 0.000001 | 0.000000 | 0.008544 |
GOOG10Feb23P78.00 | PUT | 78.00 | $0.01 | | $0.01 / 100 | 0 | 258 | 112.624400% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C77.00 | CALL | 77.00 | $23.90 | $28.80 / 60 | $33.15 / 60 | 0 | 29 | 177.652700% | 1.000000 | -0.009558 | 0.000001 | 0.000000 | 0.008434 |
GOOG10Feb23P77.00 | PUT | 77.00 | $0.02 | | $0.04 / 121 | 0 | 169 | 136.157261% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C76.00 | CALL | 76.00 | $24.40 | $29.70 / 60 | $34.15 / 60 | 0 | 12 | 176.184484% | 1.000000 | -0.009434 | 0.000001 | 0.000000 | 0.008325 |
GOOG10Feb23P76.00 | PUT | 76.00 | $0.02 | | $0.03 / 42 | 0 | 77 | 136.084386% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P75.00 | PUT | 75.00 | $0.02 | | $0.12 / 68 | 0 | 494 | 169.401714% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C65.00 | CALL | 65.00 | | $40.80 / 60 | $45.15 / 60 | 0 | 0 | 253.844096% | 1.000000 | -0.008068 | 0.000001 | 0.000000 | 0.007120 |
GOOG10Feb23P65.00 | PUT | 65.00 | $0.01 | | $0.01 / 1 | 0 | 293 | 170.229614% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C60.00 | CALL | 60.00 | $42.90 | $45.90 / 60 | $50.15 / 60 | 0 | 6 | 298.644847% | 1.000000 | -0.007448 | 0.000001 | 0.000000 | 0.006572 |
GOOG10Feb23P60.00 | PUT | 60.00 | $0.06 | | $0.07 / 232 | 0 | 18 | 241.265792% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23C55.00 | CALL | 55.00 | $47.85 | $50.80 / 60 | $55.15 / 60 | 0 | 3 | 328.016216% | 1.000000 | -0.006827 | 0.000001 | 0.000000 | 0.006024 |
GOOG10Feb23P55.00 | PUT | 55.00 | | | $0.03 / 72 | 0 | 0 | 248.055498% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG10Feb23P50.00 | PUT | 50.00 | $0.01 | | $0.01 / 2 | 0 | 1,148 | 251.924771% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |