GOOG Option Chain

End of day data from August 8, 2022 for GOOG options expiring on August 12, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $117.11 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG12Aug22C120.00CALL120.00$0.85$0.80 / 50$0.85 / 14,7637,96426.957483%0.515703-0.9901630.0161040.0552110.007109
GOOG12Aug22P118.00PUT118.00$1.50$1.45 / 153$1.55 / 564,24170930.461388%-0.452353-0.9762780.0160020.054859-0.008655
GOOG12Aug22P119.00PUT119.00$2.00$1.95 / 201$2.05 / 1454,23654330.118112%-0.468366-0.9800630.0160660.055080-0.008989
GOOG12Aug22P117.00PUT117.00$1.05$1.05 / 44$1.10 / 202,9062,33030.452816%-0.436281-0.9708680.0159110.054547-0.008323
GOOG12Aug22C122.00CALL122.00$0.30$0.30 / 1,070$0.40 / 5772,8032,11727.155008%0.484186-0.9899610.0161040.0552100.006712
GOOG12Aug22P120.00PUT120.00$2.62$2.50 / 869$2.65 / 12,2621,53729.398195%-0.484297-0.9822430.0161040.055211-0.009324
GOOG12Aug22C119.00CALL119.00$1.24$1.15 / 805$1.25 / 7892,0751,62426.930849%0.531634-0.9879180.0160660.0550800.007307
GOOG12Aug22C127.50CALL127.50$0.05$0.05 / 8222,07412933.066729%0.401119-0.9597290.0156190.0535480.005638
GOOG12Aug22C121.00CALL121.00$0.55$0.50 / 1,121$0.60 / 5401,8043,42127.105072%0.499879-0.9908330.0161170.0552540.006910
GOOG12Aug22P117.75PUT117.75$1.35$1.35 / 9$1.45 / 3691,42920330.734682%-0.448339-0.9750790.0159820.054790-0.008572
GOOG12Aug22C119.50CALL119.50$1.00$0.95 / 81$1.05 / 8501,3391,72126.945535%0.523656-0.9892390.0160890.0551570.007208
GOOG12Aug22C125.00CALL125.00$0.10$0.05 / 2,095$0.10 / 331,2861,18827.649960%0.438102-0.9785420.0159230.0545870.006121
GOOG12Aug22C124.00CALL124.00$0.11$0.10 / 2,056$0.15 / 3561,17148127.245275%0.453278-0.9837670.0160060.0548740.006317
GOOG12Aug22C122.50CALL122.50$0.25$0.25 / 29$0.30 / 1,3901,13973027.182313%0.476396-0.9889600.0160890.0551570.006613
GOOG12Aug22C118.00CALL118.00$1.70$1.65 / 28$1.75 / 1111,1361,47027.293809%0.547647-0.9840670.0160020.0548590.007504
GOOG12Aug22C120.50CALL120.50$0.66$0.65 / 42$0.70 / 4401,03187326.995634%0.507776-0.9906930.0161140.0552430.007009
GOOG12Aug22C118.50CALL118.50$1.45$1.40 / 48$1.50 / 10996872027.353241%0.539632-0.9861950.0160370.0549810.007405
GOOG12Aug22P115.00PUT115.00$0.50$0.45 / 928$0.55 / 1,0989263,51730.710714%-0.404067-0.9551180.0156490.053648-0.007663
GOOG12Aug22P118.50PUT118.50$1.74$1.70 / 45$1.75 / 490541830.052268%-0.460368-0.9783730.0160370.054981-0.008822
GOOG12Aug22C123.00CALL123.00$0.25$0.20 / 48$0.25 / 1,6028011,30327.613527%0.468646-0.9875900.0160670.0550830.006514
GOOG12Aug22P116.00PUT116.00$0.75$0.70 / 1,857$0.80 / 10965361030.644880%-0.420176-0.9638160.0157930.054144-0.007992
GOOG12Aug22P113.00PUT113.00$0.20$0.20 / 1,029$0.25 / 20963065532.063937%-0.371945-0.9328020.0152790.052382-0.007013
GOOG12Aug22C121.50CALL121.50$0.45$0.40 / 1,737$0.45 / 6052853026.727589%0.492015-0.9905870.0161140.0552430.006811
GOOG12Aug22C128.00CALL128.00$0.03$0.05 / 1,79750734934.503718%0.393902-0.9550420.0155440.0532880.005543
GOOG12Aug22C117.00CALL117.00$2.23$2.20 / 292$2.35 / 625031,36927.095215%0.563719-0.9785900.0159110.0545470.007699
GOOG12Aug22P117.25PUT117.25$1.20$1.15 / 33$1.20 / 2243132930.502746%-0.440303-0.9723740.0159360.054634-0.008406
GOOG12Aug22C117.50CALL117.50$2.00$1.90 / 325$2.05 / 14840055027.207947%0.555678-0.9815330.0159600.0547150.007602
GOOG12Aug22P119.50PUT119.50$2.26$2.25 / 229$2.35 / 4039975930.217474%-0.476344-0.9813520.0160890.055157-0.009157
GOOG12Aug22P117.50PUT117.50$1.25$1.25 / 29$1.30 / 2239764330.442668%-0.444322-0.9737770.0159600.054715-0.008489
GOOG12Aug22P108.75PUT108.75$0.05$0.10 / 45538215942.340137%-0.305034-0.8643470.0141520.048516-0.005686
GOOG12Aug22P114.00PUT114.00$0.35$0.30 / 1,734$0.35 / 133490530.950566%-0.387981-0.9447760.0154770.053061-0.007336
GOOG12Aug22C117.75CALL117.75$1.85$1.80 / 16$1.90 / 60532256227.539768%0.551661-0.9828510.0159820.0547900.007553
GOOG12Aug22P110.00PUT110.00$0.06$0.05 / 1,246$0.10 / 1,1222982,59335.616177%-0.324432-0.8873330.0145300.049813-0.006067
GOOG12Aug22C126.00CALL126.00$0.10$0.05 / 16$0.10 / 1,19929658430.844656%0.423136-0.9719730.0158170.0542250.005926
GOOG12Aug22P116.50PUT116.50$1.05$0.85 / 1,754$0.95 / 1,57128539130.512190%-0.428231-0.9675470.0158550.054357-0.008157
GOOG12Aug22P111.25PUT111.25$0.11$0.10 / 17$0.15 / 1,55027923134.522705%-0.344092-0.9079850.0148700.050979-0.006457
GOOG12Aug22P115.50PUT115.50$0.64$0.60 / 43$0.65 / 1,49521680930.898740%-0.412121-0.9596730.0157240.053908-0.007827
GOOG12Aug22P120.50PUT120.50$2.88$2.85 / 780$3.10 / 6822125630.601305%-0.492224-0.9827390.0161140.055243-0.009492
GOOG12Aug22P111.50PUT111.50$0.10$0.10 / 1,147$0.15 / 1,30820925533.537023%-0.348050-0.9118260.0149330.051196-0.006535
GOOG12Aug22P116.75PUT116.75$0.99$0.95 / 41$1.00 / 420725030.291881%-0.432256-0.9692590.0158840.054455-0.008240
GOOG12Aug22P116.25PUT116.25$0.80$0.80 / 118$0.85 / 1,55019845330.630545%-0.424204-0.9657330.0158250.054253-0.008074
GOOG12Aug22P115.25PUT115.25$0.56$0.50 / 1,093$0.60 / 1,73319718730.563379%-0.408094-0.9574470.0156870.053781-0.007745
GOOG12Aug22P122.00PUT122.00$4.15$4.00 / 17$4.30 / 431933931.748579%-0.515814-0.9819090.0161040.055210-0.009995
GOOG12Aug22C123.50CALL123.50$0.15$0.15 / 37$0.20 / 1,48918933127.678097%0.460939-0.9858570.0160400.0549890.006415
GOOG12Aug22C114.00CALL114.00$4.50$4.40 / 315$4.70 / 49318967825.751907%0.612019-0.9523010.0154770.0530610.008275
GOOG12Aug22P113.25PUT113.25$0.25$0.20 / 1,055$0.30 / 92718452831.905196%-0.375948-0.9359480.0153310.052560-0.007094
GOOG12Aug22C129.00CALL129.00$0.02$0.05 / 1,8521697837.332372%0.379663-0.9448090.0153780.0527210.005354
GOOG12Aug22P121.00PUT121.00$3.30$3.20 / 137$3.40 / 461388129.883063%-0.500121-0.9828460.0161170.055254-0.009660
GOOG12Aug22C127.00CALL127.00$0.05$0.05 / 8713670531.615016%0.408398-0.9641180.0156900.0537910.005733
GOOG12Aug22C124.50CALL124.50$0.10$0.05 / 2,170$0.15 / 1,58313643027.623502%0.445664-0.9813260.0159670.0547400.006219
GOOG12Aug22P113.50PUT113.50$0.28$0.25 / 1,296$0.30 / 13313634231.661711%-0.379955-0.9389920.0153820.052733-0.007174
GOOG12Aug22C125.50CALL125.50$0.05$0.05 / 1,666$0.10 / 1,24713122629.258378%0.430592-0.9754220.0158720.0544150.006023
GOOG12Aug22C126.50CALL126.50$0.05$0.05 / 1712615030.143642%0.415738-0.9682020.0157560.0540170.005830
GOOG12Aug22P105.00PUT105.00$0.01$0.05 / 1,8341221,78850.226231%-0.248970-0.7826520.0128100.043916-0.004597
GOOG12Aug22P121.50PUT121.50$3.40$3.60 / 194$3.90 / 4612111131.524297%-0.507985-0.9825670.0161140.055243-0.009827
GOOG12Aug22C116.25CALL116.25$2.85$2.70 / 72$2.85 / 5510557826.971603%0.575796-0.9734060.0158250.0542530.007845
GOOG12Aug22C114.25CALL114.25$5.51$4.20 / 18$4.40 / 448026424.653509%0.608001-0.9550570.0155230.0532160.008228
GOOG12Aug22C112.75CALL112.75$6.83$5.50 / 19$5.80 / 898049921.306184%0.632052-0.9369970.0152260.0521980.008507
GOOG12Aug22P111.75PUT111.75$0.15$0.10 / 1,496$0.15 / 187910132.549407%-0.352016-0.9155700.0149950.051407-0.006614
GOOG12Aug22P115.75PUT115.75$0.65$0.65 / 147$0.75 / 897029231.098997%-0.416149-0.9617960.0157600.054029-0.007909
GOOG12Aug22C115.00CALL115.00$3.76$3.60 / 78$3.80 / 114681,08726.065440%0.595933-0.9627090.0156490.0536480.008086
GOOG12Aug22C130.00CALL130.00$0.03$0.05 / 1,9466554140.111363%0.365693-0.9334890.0151950.0520920.005168
GOOG12Aug22P123.00PUT123.00$5.10$4.90 / 69$5.10 / 58626132.470575%-0.531354-0.9794720.0160670.055083-0.010330
GOOG12Aug22C117.25CALL117.25$2.90$2.05 / 79$2.20 / 826155727.214102%0.559697-0.9801130.0159360.0546340.007651
GOOG12Aug22P114.75PUT114.75$0.44$0.40 / 787$0.50 / 1,9175816230.759561%-0.400043-0.9526860.0156080.053510-0.007581
GOOG12Aug22P112.75PUT112.75$0.22$0.20 / 2$0.25 / 1,6945830633.170903%-0.367948-0.9295550.0152260.052198-0.006933
GOOG12Aug22P112.00PUT112.00$0.13$0.10 / 864$0.20 / 1,5775445532.922676%-0.355989-0.9192150.0150550.051613-0.006694
GOOG12Aug22P112.50PUT112.50$0.17$0.15 / 1,562$0.20 / 734961832.079722%-0.363955-0.9262080.0151700.052009-0.006853
GOOG12Aug22P112.25PUT112.25$0.17$0.15 / 21$0.20 / 1,4874254333.131675%-0.359969-0.9227610.0151140.051814-0.006773
GOOG12Aug22P110.50PUT110.50$0.07$0.05 / 1,480$0.10 / 424226233.803756%-0.332268-0.8958800.0146710.050295-0.006222
GOOG12Aug22C116.00CALL116.00$3.00$2.80 / 32$3.00 / 373597225.709507%0.579824-0.9714730.0157930.0541440.007894
GOOG12Aug22P110.75PUT110.75$0.10$0.05 / 1,490$0.15 / 6592813334.812355%-0.336200-0.9000110.0147390.050528-0.006300
GOOG12Aug22C114.75CALL114.75$3.90$3.80 / 72$4.00 / 732229825.806517%0.599957-0.9602610.0156080.0535100.008133
GOOG12Aug22P127.00PUT127.00$7.50$8.70 / 20$9.00 / 2220042.980134%-0.591602-0.9557350.0156900.053791-0.011658
GOOG12Aug22C110.00CALL110.00$8.20$7.50 / 1$8.40 / 202082239.537216%0.675568-0.8945940.0145300.0498130.008996
GOOG12Aug22P109.00PUT109.00$0.05$0.10 / 1,0052039641.403724%-0.308890-0.8691260.0142300.048786-0.005761
GOOG12Aug22C112.00CALL112.00$6.60$6.10 / 14$6.50 / 551956933.971984%0.644011-0.9266080.0150550.0516130.008644
GOOG12Aug22P114.50PUT114.50$0.40$0.40 / 26$0.45 / 1,6821642331.390627%-0.396020-0.9501520.0155660.053366-0.007499
GOOG12Aug22C115.50CALL115.50$4.60$3.20 / 464$3.40 / 831524826.127454%0.587879-0.9672970.0157240.0539080.007990
GOOG12Aug22P125.00PUT125.00$6.80$6.00 / 6$7.70 / 22146435.563703%-0.561898-0.9702910.0159230.054587-0.010997
GOOG12Aug22P114.25PUT114.25$0.40$0.35 / 339$0.40 / 9411420231.242158%-0.391999-0.9475150.0155230.053216-0.007418
GOOG12Aug22P113.75PUT113.75$0.32$0.25 / 958$0.35 / 1,6431437231.342254%-0.383966-0.9419350.0154300.052900-0.007255
GOOG12Aug22P111.00PUT111.00$0.10$0.05 / 650$0.15 / 1,5371482033.864013%-0.340142-0.9040460.0148050.050756-0.006378
GOOG12Aug22P108.00PUT108.00$0.05$0.05 / 481427839.988327%-0.293544-0.8494820.0139070.047678-0.005461
GOOG12Aug22C116.75CALL116.75$2.59$2.35 / 77$2.50 / 1311338626.846051%0.567744-0.9769650.0158840.0544550.007748
GOOG12Aug22P110.25PUT110.25$0.07$0.05 / 1,216$0.10 / 7231326134.710195%-0.328345-0.8916540.0146010.050056-0.006145
GOOG12Aug22C115.25CALL115.25$3.70$3.40 / 167$3.60 / 841233226.164892%0.591906-0.9650540.0156870.0537810.008038
GOOG12Aug22P130.00PUT130.00$10.28$11.50 / 22$12.20 / 22112153.416930%-0.634307-0.9249080.0151950.052092-0.012634
GOOG12Aug22P128.00PUT128.00$8.25$9.60 / 22$10.10 / 2210646.540173%-0.606098-0.9465930.0155440.053288-0.011986
GOOG12Aug22P124.00PUT124.00$5.77$5.20 / 7$6.20 / 39101024.421436%-0.546722-0.9755820.0160060.054874-0.010664
GOOG12Aug22C116.50CALL116.50$2.85$2.50 / 34$2.65 / 32939926.447868%0.571769-0.9752370.0158550.0543570.007797
GOOG12Aug22C94.00CALL94.00$24.10$23.90 / 22$24.50 / 229092.960087%0.886243-0.4819760.0077810.0266760.010823
GOOG12Aug22C162.50CALL162.50$0.01$0.05 / 7720112.871475%0.079262-0.3659890.0059640.0204470.001173
GOOG12Aug22C112.50CALL112.50$5.80$5.70 / 17$6.00 / 64734433.927811%0.636045-0.9336340.0151700.0520090.008553
GOOG12Aug22P109.50PUT109.50$0.09$0.05 / 26$0.10 / 1,051739037.424522%-0.316638-0.8784130.0143830.049309-0.005914
GOOG12Aug22P102.00PUT102.00$0.01$0.05 / 1,155726160.510926%-0.207160-0.7058510.0115500.039597-0.003798
GOOG12Aug22P125.50PUT125.50$7.30$6.70 / 6$8.00 / 226037.458751%-0.569408-0.9671380.0158720.054415-0.011163
GOOG12Aug22P123.50PUT123.50$5.50$5.00 / 11$5.70 / 233529.675316%-0.539061-0.9777050.0160400.054989-0.010497
GOOG12Aug22P122.50PUT122.50$3.52$4.30 / 11$4.70 / 6832730.192934%-0.523604-0.9808750.0160890.055157-0.010162
GOOG12Aug22C113.75CALL113.75$4.60$4.60 / 73$4.90 / 169319524.628765%0.616034-0.9494430.0154300.0529000.008322
GOOG12Aug22C113.00CALL113.00$5.70$5.30 / 7$5.60 / 382358924.790606%0.628055-0.9402600.0152790.0523820.008461
GOOG12Aug22P106.50PUT106.50$0.02$0.05 / 34330845.107215%-0.270956-0.8174730.0133810.045876-0.005021
GOOG12Aug22P100.00PUT100.00$0.03$0.05 / 897378067.425421%-0.181152-0.6505300.0106430.036488-0.003306
GOOG12Aug22P126.00PUT126.00$7.90$7.10 / 6$8.20 / 222225.876950%-0.576864-0.9636560.0158170.054225-0.011328
GOOG12Aug22C113.50CALL113.50$6.70$4.90 / 37$5.10 / 82236425.655670%0.620045-0.9464840.0153820.0527330.008368
GOOG12Aug22C111.50CALL111.50$7.05$6.60 / 131$7.00 / 77222333.519456%0.651950-0.9191860.0149330.0511960.008733
GOOG12Aug22C110.75CALL110.75$8.77$6.90 / 4$7.70 / 2727236.540688%0.663800-0.9073210.0147390.0505280.008866
GOOG12Aug22P109.75PUT109.75$0.10$0.05 / 34$0.10 / 1,052238536.518832%-0.320530-0.8829190.0144570.049564-0.005990
GOOG12Aug22P109.25PUT109.25$0.05$0.10 / 1,200218240.466273%-0.312758-0.8738150.0143070.049050-0.005837
GOOG12Aug22P108.50PUT108.50$0.05$0.10 / 660255043.274815%-0.301191-0.8594800.0140720.048242-0.005610
GOOG12Aug22C105.50CALL105.50$12.80$12.40 / 26$13.10 / 2823052.795309%0.743774-0.8015170.0130050.0445850.009711
GOOG12Aug22C105.00CALL105.00$15.00$13.10 / 32$13.40 / 36218354.653054%0.751030-0.7895830.0128100.0439160.009782
GOOG12Aug22C104.50CALL104.50$13.80$13.40 / 21$14.20 / 4321461.241788%0.758210-0.7773700.0126100.0432310.009852
GOOG12Aug22C175.00CALL175.00$0.04$0.05 / 4110135.250687%0.038838-0.2085300.0033990.0116520.000580
GOOG12Aug22P175.00PUT175.00$56.90$56.70 / 20$56.90 / 2010161.683641%-0.961162-0.1969790.0033990.011652-0.023384
GOOG12Aug22C157.00CALL157.00$0.05$0.05 / 710102.253572%0.106484-0.4554450.0074210.0254410.001567
GOOG12Aug22P129.00PUT129.00$10.72$10.50 / 22$11.10 / 221047.306211%-0.620337-0.9362950.0153780.052721-0.012311
GOOG12Aug22C112.25CALL112.25$7.50$5.70 / 13$6.30 / 69127532.902782%0.640031-0.9301710.0151140.0518140.008598
GOOG12Aug22C109.00CALL109.00$10.90$9.10 / 28$9.40 / 40132539.790581%0.691110-0.8763210.0142300.0487860.009165
GOOG12Aug22P107.50PUT107.50$0.05$0.05 / 29131641.695264%-0.285954-0.8391430.0137370.047096-0.005313
GOOG12Aug22P107.00PUT107.00$0.05$0.05 / 32130743.400905%-0.278423-0.8284700.0135620.046495-0.005166
GOOG12Aug22P105.50PUT105.50$0.03$0.05 / 992147948.518856%-0.256226-0.7945540.0130050.044585-0.004737
GOOG12Aug22P96.00PUT96.00$0.01$0.05 / 57113481.464732%-0.134333-0.5344390.0087420.029969-0.002430
GOOG12Aug22C90.00CALL90.00$28.50$27.80 / 20$28.70 / 201128117.181047%0.921418-0.3683090.0059250.0203140.010920
GOOG12Aug22C170.00CALL170.00$0.05 / 700126.568128%0.052001-0.2637640.0042990.0147380.000774
GOOG12Aug22P170.00PUT170.00$51.70 / 20$54.30 / 2000223.089184%-0.947999-0.2525430.0042990.014738-0.022506
GOOG12Aug22C165.00CALL165.00$0.05$0.05 / 20040117.532213%0.069032-0.3293020.0053660.0183980.001024
GOOG12Aug22P165.00PUT165.00$46.70 / 20$48.50 / 2000193.198893%-0.930968-0.3184110.0053660.018398-0.021572
GOOG12Aug22P162.50PUT162.50$43.45$42.00 / 11$46.80 / 2000145.534649%-0.920738-0.3552630.0059640.020447-0.021080
GOOG12Aug22C160.00CALL160.00$0.04$0.05 / 700108.109865%0.090786-0.4052150.0066030.0226370.001340
GOOG12Aug22P160.00PUT160.00$47.07$39.60 / 20$44.30 / 2000143.802246%-0.909214-0.3946540.0066030.022637-0.020571
GOOG12Aug22C159.00CALL159.00$0.05 / 600106.174510%0.095783-0.4215890.0068700.0235510.001412
GOOG12Aug22P159.00PUT159.00$38.60 / 20$43.20 / 2000137.387777%-0.904217-0.4110940.0068700.023551-0.020361
GOOG12Aug22P158.00PUT158.00$37.50 / 11$42.30 / 2000135.012307%-0.898986-0.4279080.0071420.024486-0.020149
GOOG12Aug22C158.00CALL158.00$0.05 / 700104.222754%0.101014-0.4383370.0071420.0244860.001488
GOOG12Aug22C157.50CALL157.50$0.05 / 700103.238157%0.103719-0.4468470.0072810.0249610.001527
GOOG12Aug22P157.50PUT157.50$44.57$37.00 / 11$41.80 / 2000133.813976%-0.896281-0.4364510.0072810.024961-0.020041
GOOG12Aug22P157.00PUT157.00$36.50 / 11$41.30 / 2000132.610849%-0.893516-0.4450820.0074210.025441-0.019933
GOOG12Aug22C156.00CALL156.00$0.05 / 700100.264171%0.112203-0.4728960.0077050.0264150.001649
GOOG12Aug22P156.00PUT156.00$35.50 / 11$40.30 / 2000130.186320%-0.887797-0.4625990.0077050.026415-0.019713
GOOG12Aug22C155.00CALL155.00$0.06$0.05 / 4006098.256055%0.118176-0.4906720.0079950.0274080.001735
GOOG12Aug22P155.00PUT155.00$43.99$35.00 / 20$38.50 / 2000112.904379%-0.881824-0.4804420.0079950.027408-0.019490
GOOG12Aug22C154.00CALL154.00$0.05 / 70096.232405%0.124412-0.5087530.0082890.0284170.001825
GOOG12Aug22P154.00PUT154.00$34.40 / 20$37.10 / 2000110.618541%-0.875588-0.4985880.0082890.028417-0.019264
GOOG12Aug22C153.00CALL153.00$0.05 / 70094.184947%0.130917-0.5271150.0085880.0294420.001918
GOOG12Aug22P153.00PUT153.00$34.00 / 20$36.20 / 2000136.164407%-0.869083-0.5170160.0085880.029442-0.019034
GOOG12Aug22C152.50CALL152.50$0.05 / 70093.154267%0.134273-0.5363940.0087390.0299600.001966
GOOG12Aug22P152.50PUT152.50$42.97$33.20 / 20$34.90 / 2000104.775243%-0.865727-0.5263280.0087390.029960-0.018917
GOOG12Aug22C152.00CALL152.00$0.07$0.05 / 702092.118422%0.137699-0.5457320.0088910.0304810.002015
GOOG12Aug22P152.00PUT152.00$33.40 / 20$35.00 / 2000138.954910%-0.862301-0.5357000.0088910.030481-0.018800
GOOG12Aug22C151.00CALL151.00$0.05$0.05 / 704390.032093%0.144763-0.5645760.0091980.0315330.002116
GOOG12Aug22P151.00PUT151.00$31.40 / 20$33.80 / 2000107.235743%-0.855237-0.5546100.0091980.031533-0.018562
GOOG12Aug22P150.00PUT150.00$31.72$31.10 / 20$33.10 / 2007127.997917%-0.847883-0.5737150.0095080.032595-0.018320
GOOG12Aug22C150.00CALL150.00$0.05$0.05 / 37016487.924409%0.152117-0.5836160.0095080.0325950.002221
GOOG12Aug22C149.00CALL149.00$0.05 / 70085.794819%0.159766-0.6028170.0098200.0336670.002330
GOOG12Aug22P149.00PUT149.00$30.00 / 20$31.40 / 200092.128850%-0.840234-0.5929820.0098200.033667-0.018074
GOOG12Aug22C148.00CALL148.00$0.05 / 10083.643450%0.167717-0.6221440.0101350.0347450.002443
GOOG12Aug22P148.00PUT148.00$28.50 / 20$31.10 / 2000101.613450%-0.832283-0.6123750.0101350.034745-0.017825
GOOG12Aug22C147.50CALL147.50$0.05 / 70082.559050%0.171807-0.6318410.0102930.0352860.002501
GOOG12Aug22P147.50PUT147.50$34.59$28.50 / 20$30.70 / 2000120.978154%-0.828193-0.6221060.0102930.035286-0.017698
GOOG12Aug22P147.00PUT147.00$34.09$28.10 / 20$29.80 / 2000110.653841%-0.824025-0.6318530.0104510.035828-0.017571
GOOG12Aug22C147.00CALL147.00$0.05 / 50081.467940%0.175975-0.6415550.0104510.0358280.002559
GOOG12Aug22C146.00CALL146.00$0.11$0.05 / 3806079.271263%0.184544-0.6610100.0107670.0369130.002681
GOOG12Aug22P146.00PUT146.00$26.60 / 20$28.30 / 200084.645199%-0.815456-0.6513740.0107670.036913-0.017313
GOOG12Aug22C145.00CALL145.00$0.05$0.05 / 22080077.049253%0.193430-0.6804630.0110840.0379980.002806
GOOG12Aug22P145.00PUT145.00$26.30$25.70 / 20$28.60 / 2000116.292886%-0.806570-0.6708930.0110840.037998-0.017051
GOOG12Aug22P144.00PUT144.00$24.80$25.00 / 20$26.70 / 200095.402328%-0.797364-0.6903620.0113990.039081-0.016784
GOOG12Aug22C144.00CALL144.00$0.05 / 10074.801239%0.202636-0.6998660.0113990.0390810.002935
GOOG12Aug22C143.00CALL143.00$0.05 / 70072.528187%0.212167-0.7191680.0117130.0401570.003069
GOOG12Aug22P143.00PUT143.00$24.00 / 20$25.40 / 200077.846926%-0.787833-0.7097300.0117130.040157-0.016514
GOOG12Aug22P142.50PUT142.50$22.72$23.50 / 20$25.40 / 200098.006147%-0.782946-0.7193590.0118690.040692-0.016377
GOOG12Aug22C142.50CALL142.50$0.10$0.05 / 2306171.382162%0.217054-0.7287650.0118690.0406920.003137
GOOG12Aug22C142.00CALL142.00$0.10$0.05 / 70270.228217%0.222023-0.7383160.0120250.0412250.003206
GOOG12Aug22P142.00PUT142.00$23.00 / 20$25.00 / 200099.468564%-0.777977-0.7289430.0120250.041225-0.016239
GOOG12Aug22P141.00PUT141.00$22.50 / 20$23.00 / 200078.676367%-0.767791-0.7479470.0123330.042280-0.015960
GOOG12Aug22C141.00CALL141.00$0.10$0.05 / 320667.900855%0.232209-0.7572540.0123330.0422800.003348
GOOG12Aug22P140.00PUT140.00$20.50$21.50 / 20$22.30 / 2001087.618298%-0.757276-0.7666810.0126360.043321-0.015677
GOOG12Aug22C140.00CALL140.00$0.03$0.05 / 725088765.545272%0.242724-0.7759220.0126360.0433210.003494
GOOG12Aug22C139.00CALL139.00$0.05$0.05 / 112015463.159438%0.253570-0.7942610.0129340.0443430.003645
GOOG12Aug22P139.00PUT139.00$20.20 / 20$21.50 / 200081.392731%-0.746430-0.7850860.0129340.044343-0.015390
GOOG12Aug22C138.00CALL138.00$0.14$0.05 / 3202160.743482%0.264747-0.8122060.0132260.0453430.003799
GOOG12Aug22P138.00PUT138.00$19.60 / 20$20.30 / 200084.587961%-0.735253-0.8030970.0132260.045343-0.015099
GOOG12Aug22P137.50PUT137.50$19.00 / 22$19.70 / 220077.002547%-0.729541-0.8119350.0133690.045833-0.014952
GOOG12Aug22C137.50CALL137.50$0.03$0.05 / 10309159.522748%0.270459-0.8210110.0133690.0458330.003878
GOOG12Aug22C137.00CALL137.00$0.05$0.05 / 700358.295097%0.276252-0.8296930.0135100.0463170.003957
GOOG12Aug22P137.00PUT137.00$18.50 / 22$19.20 / 220075.518220%-0.723748-0.8206500.0135100.046317-0.014804
GOOG12Aug22C136.00CALL136.00$0.03$0.05 / 1,203016155.811903%0.288085-0.8466550.0137860.0472620.004120
GOOG12Aug22P136.00PUT136.00$17.30 / 22$18.50 / 220075.564446%-0.711915-0.8376780.0137860.047262-0.014504
GOOG12Aug22C135.00CALL135.00$0.04$0.05 / 1,215050553.295205%0.300241-0.8630230.0140520.0481730.004286
GOOG12Aug22P135.00PUT135.00$19.20$16.20 / 22$17.40 / 220066.124288%-0.699759-0.8541120.0140520.048173-0.014201
GOOG12Aug22C134.00CALL134.00$0.05$0.05 / 9208350.740664%0.312717-0.8787270.0143070.0490470.004455
GOOG12Aug22P134.00PUT134.00$15.78$15.20 / 22$16.30 / 220059.319285%-0.687283-0.8698820.0143070.049047-0.013895
GOOG12Aug22C133.00CALL133.00$0.05$0.05 / 1,190020348.147686%0.325508-0.8936970.0145500.0498800.004629
GOOG12Aug22P133.00PUT133.00$14.50 / 22$15.10 / 220060.071423%-0.674492-0.8849180.0145500.049880-0.013585
GOOG12Aug22C132.00CALL132.00$0.02$0.05 / 6206945.512813%0.338606-0.9078620.0147790.0506680.004805
GOOG12Aug22P132.00PUT132.00$13.50 / 22$14.20 / 220060.014151%-0.661394-0.8991490.0147790.050668-0.013271
GOOG12Aug22C131.00CALL131.00$0.05$0.05 / 960010842.835435%0.352004-0.9211490.0149950.0514070.004985
GOOG12Aug22P131.00PUT131.00$12.50 / 21$13.20 / 220056.746250%-0.647996-0.9125030.0149950.051407-0.012954
GOOG12Aug22P127.50PUT127.50$8.70$9.20 / 22$9.60 / 220547.039618%-0.598881-0.9513130.0156190.053548-0.011822
GOOG12Aug22P126.50PUT126.50$10.50$7.40 / 7$8.80 / 220133.610168%-0.584262-0.9598520.0157560.054017-0.011494
GOOG12Aug22P124.50PUT124.50$5.80 / 11$6.50 / 260021.568039%-0.554336-0.9731080.0159670.054740-0.010831
GOOG12Aug22C115.75CALL115.75$3.13$3.00 / 107$3.30 / 115027627.160377%0.583851-0.9694360.0157600.0540290.007942
GOOG12Aug22C114.50CALL114.50$4.26$4.00 / 37$4.20 / 46035125.355865%0.603980-0.9577100.0155660.0533660.008181
GOOG12Aug22C113.25CALL113.25$5.05$5.10 / 23$5.30 / 47046923.842805%0.624052-0.9434230.0153310.0525600.008415
GOOG12Aug22C111.75CALL111.75$5.95$6.30 / 15$6.70 / 3209235.037194%0.647984-0.9229460.0149950.0514070.008689
GOOG12Aug22C111.25CALL111.25$7.29$6.80 / 16$7.20 / 5606831.355390%0.655908-0.9153280.0148700.0509790.008778
GOOG12Aug22C111.00CALL111.00$7.08$7.00 / 14$7.40 / 73014535.537169%0.659858-0.9113720.0148050.0507560.008822
GOOG12Aug22C110.50CALL110.50$7.25$7.10 / 10$8.00 / 2908929.435412%0.667732-0.9031730.0146710.0502950.008910
GOOG12Aug22C110.25CALL110.25$7.28$7.20 / 4$8.20 / 32040130.282297%0.671655-0.8989310.0146010.0500560.008953
GOOG12Aug22C109.75CALL109.75$7.20$7.70 / 1$8.70 / 3607836.991134%0.679470-0.8901640.0144570.0495640.009039
GOOG12Aug22C109.50CALL109.50$9.06$8.10 / 9$8.90 / 3205237.924445%0.683362-0.8856410.0143830.0493090.009081
GOOG12Aug22C109.25CALL109.25$9.05$8.20 / 4$9.20 / 3207233.659945%0.687242-0.8810260.0143070.0490500.009124
GOOG12Aug22C108.75CALL108.75$9.10$8.80 / 4$9.80 / 2303843.511846%0.694966-0.8715250.0141520.0485160.009207
GOOG12Aug22C108.50CALL108.50$8.10$8.90 / 4$9.90 / 45029341.653178%0.698809-0.8666410.0140720.0482420.009248
GOOG12Aug22C108.00CALL108.00$10.30$9.60 / 2$10.40 / 29034443.512084%0.706456-0.8566110.0139070.0476780.009329
GOOG12Aug22C107.50CALL107.50$10.85$10.60 / 51$10.90 / 37012845.367598%0.714046-0.8462380.0137370.0470960.009408
GOOG12Aug22C107.00CALL107.00$11.20$11.10 / 45$11.40 / 34026247.227515%0.721577-0.8355320.0135620.0464950.009486
GOOG12Aug22C106.50CALL106.50$12.90$11.50 / 22$11.90 / 220742.946644%0.729044-0.8245030.0133810.0458760.009563
GOOG12Aug22C106.00CALL106.00$10.21$12.10 / 33$12.40 / 3507050.940049%0.736444-0.8131610.0131960.0452390.009638
GOOG12Aug22P106.00PUT106.00$0.05$0.05 / 919034346.812025%-0.263556-0.8061640.0131960.045239-0.004878
GOOG12Aug22P104.50PUT104.50$0.05$0.05 / 796023951.934106%-0.241790-0.7704730.0126100.043231-0.004459
GOOG12Aug22P104.00PUT104.00$0.04$0.05 / 1,071027853.645372%-0.234691-0.7580270.0124060.042531-0.004323
GOOG12Aug22C104.00CALL104.00$6.00$14.00 / 26$14.50 / 260963.208967%0.765309-0.7648920.0124060.0425310.009919
GOOG12Aug22C103.50CALL103.50$8.00$14.50 / 22$14.90 / 2201453.135248%0.772324-0.7521600.0121970.0418160.009985
GOOG12Aug22P103.50PUT103.50$0.05$0.05 / 917037255.357941%-0.227676-0.7453290.0121970.041816-0.004188
GOOG12Aug22C103.00CALL103.00$13.20$15.10 / 41$15.40 / 33016354.845164%0.779253-0.7391890.0119850.0410890.010049
GOOG12Aug22P103.00PUT103.00$0.05$0.05 / 980039657.074228%-0.220747-0.7323900.0119850.041089-0.004056
GOOG12Aug22C102.50CALL102.50$15.30 / 27$16.20 / 340069.130051%0.786093-0.7259920.0117690.0403490.010111
GOOG12Aug22P102.50PUT102.50$0.04$0.05 / 49024158.789608%-0.213907-0.7192260.0117690.040349-0.003926
GOOG12Aug22C102.00CALL102.00$16.00$16.10 / 34$16.50 / 30010553.289051%0.792840-0.7125830.0115500.0395970.010170
GOOG12Aug22C101.00CALL101.00$18.00$16.60 / 20$17.60 / 4502469.602108%0.806045-0.6851900.0111020.0380610.010284
GOOG12Aug22P101.00PUT101.00$0.03$0.05 / 755029563.962337%-0.193955-0.6785240.0111020.038061-0.003547
GOOG12Aug22C100.00CALL100.00$15.65$17.70 / 22$18.60 / 220459.834421%0.818848-0.6571300.0106430.0364880.010388
GOOG12Aug22P99.00PUT99.00$0.05$0.05 / 984030270.906402%-0.168772-0.6219940.0101760.034885-0.003073
GOOG12Aug22C99.00CALL99.00$11.90$18.70 / 30$19.80 / 5504783.046623%0.831228-0.6285280.0101760.0348850.010484
GOOG12Aug22C98.00CALL98.00$18.10$20.10 / 22$20.50 / 2208187.063343%0.843168-0.5995140.0097010.0332600.010571
GOOG12Aug22P98.00PUT98.00$0.05$0.05 / 46021974.405929%-0.156832-0.5930460.0097010.033260-0.002849
GOOG12Aug22C97.50CALL97.50$21.20$20.20 / 22$21.20 / 220168.156478%0.848968-0.5848940.0094630.0324400.010611
GOOG12Aug22P97.50PUT97.50$0.01$0.05 / 56019176.162674%-0.151032-0.5784580.0094630.032440-0.002741
GOOG12Aug22C97.00CALL97.00$10.44$20.80 / 22$21.70 / 2204091.100966%0.854652-0.5702190.0092230.0316180.010648
GOOG12Aug22P97.00PUT97.00$0.05$0.05 / 133017377.924129%-0.145348-0.5638170.0092230.031618-0.002635
GOOG12Aug22C96.00CALL96.00$21.70 / 22$22.90 / 2200100.392439%0.865667-0.5407760.0087420.0299690.010716
GOOG12Aug22C95.00CALL95.00$18.00$22.90 / 22$23.80 / 220299.247803%0.876200-0.5113170.0082600.0283190.010774
GOOG12Aug22P95.00PUT95.00$0.03$0.05 / 5001,31685.027112%-0.123800-0.5050470.0082600.028319-0.002235
GOOG12Aug22P94.00PUT94.00$0.03$0.05 / 2901,05888.613686%-0.113757-0.4757710.0077810.026676-0.002050
GOOG12Aug22C93.00CALL93.00$16.71$24.60 / 20$26.00 / 20020118.109592%0.895789-0.4528800.0073060.0250470.010862
GOOG12Aug22P93.00PUT93.00$0.05$0.05 / 138013492.225474%-0.104211-0.4467420.0073060.025047-0.001874
GOOG12Aug22C92.00CALL92.00$17.65$25.40 / 20$27.70 / 20020117.109888%0.904834-0.4241580.0068370.0234390.010891
GOOG12Aug22P92.00PUT92.00$0.05$0.05 / 4008695.863391%-0.095166-0.4180850.0068370.023439-0.001708
GOOG12Aug22C91.00CALL91.00$26.20 / 20$27.80 / 200099.340753%0.913377-0.3959290.0063760.0218590.010910
GOOG12Aug22P91.00PUT91.00$0.05$0.05 / 97032799.532051%-0.086623-0.3899220.0063760.021859-0.001552
GOOG12Aug22P90.00PUT90.00$0.03$0.05 / 460425103.225500%-0.078582-0.3623680.0059250.020314-0.001405
GOOG12Aug22P89.00PUT89.00$0.06$0.05 / 410374106.951177%-0.071040-0.3355320.0054860.018808-0.001268
GOOG12Aug22C89.00CALL89.00$28.60 / 20$30.40 / 2000123.591238%0.928960-0.3414060.0054860.0188080.010920
GOOG12Aug22C88.00CALL88.00$29.80 / 20$30.60 / 2000108.947936%0.936009-0.3153210.0050600.0173490.010911
GOOG12Aug22P88.00PUT88.00$0.05$0.05 / 490480110.708990%-0.063991-0.3095130.0050600.017349-0.001140
GOOG12Aug22C87.00CALL87.00$26.77$30.50 / 20$32.40 / 2001123.353812%0.942573-0.2901440.0046500.0159410.010893
GOOG12Aug22P87.00PUT87.00$0.05$0.05 / 1040114.500252%-0.057427-0.2844020.0046500.015941-0.001021
GOOG12Aug22C86.00CALL86.00$30.90 / 20$33.60 / 2000128.922802%0.948662-0.2659570.0042550.0145880.010865
GOOG12Aug22P86.00PUT86.00$0.35$0.05 / 230124118.323540%-0.051338-0.2602810.0042550.014588-0.000911
GOOG12Aug22C85.00CALL85.00$34.16$32.60 / 20$34.10 / 20035164.934316%0.954287-0.2428300.0038780.0132950.010830
GOOG12Aug22P85.00PUT85.00$0.01$0.05 / 450884122.185350%-0.045713-0.2372190.0038780.013295-0.000810
GOOG12Aug22C84.00CALL84.00$24.30$33.60 / 20$34.90 / 20012153.476460%0.959464-0.2208220.0035190.0120650.010786
GOOG12Aug22P84.00PUT84.00$0.05$0.05 / 705126.084850%-0.040536-0.2152780.0035190.012065-0.000717
GOOG12Aug22C83.00CALL83.00$34.60 / 20$36.00 / 2000150.836318%0.964208-0.1999820.0031790.0109000.010734
GOOG12Aug22P83.00PUT83.00$0.05$0.05 / 6028130.018591%-0.035792-0.1945030.0031790.010900-0.000632
GOOG12Aug22C82.00CALL82.00$34.80 / 20$37.70 / 2000146.079143%0.968536-0.1803450.0028590.0098030.010674
GOOG12Aug22P82.00PUT82.00$0.17$0.05 / 6038133.994119%-0.031464-0.1749330.0028590.009803-0.000555
GOOG12Aug22C81.00CALL81.00$34.80 / 20$39.50 / 1100150.481096%0.972468-0.1619360.0025590.0087750.010607
GOOG12Aug22P81.00PUT81.00$0.05$0.05 / 6026138.012774%-0.027532-0.1565900.0025590.008775-0.000485
GOOG12Aug22C80.00CALL80.00$36.10$35.80 / 20$40.50 / 1100221.544235%0.976022-0.1447680.0022800.0078160.010534
GOOG12Aug22P80.00PUT80.00$0.25$0.05 / 1090289142.066831%-0.023978-0.1394870.0022800.007816-0.000422
GOOG12Aug22P79.00PUT79.00$0.10$0.05 / 1050208146.171568%-0.020781-0.1236270.0020210.006927-0.000365
GOOG12Aug22C79.00CALL79.00$36.90 / 20$41.40 / 2000136.401490%0.979219-0.1288410.0020210.0069270.010454
GOOG12Aug22C78.00CALL78.00$37.80 / 20$42.50 / 1100140.510932%0.982082-0.1141480.0017810.0061070.010367
GOOG12Aug22P78.00PUT78.00$0.10$0.05 / 860100150.319929%-0.017918-0.1089990.0017810.006107-0.000314
GOOG12Aug22C77.00CALL77.00$38.80 / 20$43.50 / 1100144.668244%0.984632-0.1006660.0015620.0053550.010275
GOOG12Aug22P77.00PUT77.00$0.05$0.05 / 75010154.516591%-0.015368-0.0955840.0015620.005355-0.000269
GOOG12Aug22C76.00CALL76.00$42.30$39.80 / 20$44.50 / 1100148.881062%0.986891-0.0883680.0013620.0046700.010178
GOOG12Aug22P76.00PUT76.00$0.05$0.05 / 75010158.757572%-0.013109-0.0833520.0013620.004670-0.000229
GOOG12Aug22C75.00CALL75.00$40.80 / 20$45.50 / 1100103.684281%0.988881-0.0772150.0011810.0040490.010077
GOOG12Aug22P75.00PUT75.00$0.05$0.05 / 84084163.051703%-0.011119-0.0722650.0011810.004049-0.000194
GOOG12Aug22P74.00PUT74.00$0.06$0.05 / 75040167.395897%-0.009375-0.0622770.0010180.003489-0.000163
GOOG12Aug22C74.00CALL74.00$41.80 / 20$46.50 / 1100185.571587%0.990625-0.0671610.0010180.0034890.009970
GOOG12Aug22P73.00PUT73.00$0.05 / 7500171.794329%-0.007857-0.0533370.0008720.002988-0.000137
GOOG12Aug22C73.00CALL73.00$42.80 / 20$47.50 / 1100198.785691%0.992143-0.0581550.0008720.0029880.009860
GOOG12Aug22C72.00CALL72.00$43.80 / 20$48.50 / 1100125.025216%0.993457-0.0501380.0007420.0025430.009746
GOOG12Aug22P72.00PUT72.00$0.05$0.05 / 7010176.247891%-0.006543-0.0453860.0007420.002543-0.000114
GOOG12Aug22C70.00CALL70.00$45.80 / 20$50.50 / 1100135.899802%0.995553-0.0368210.0005260.0018040.009509
GOOG12Aug22P70.00PUT70.00$0.03$0.05 / 302185.329131%-0.004447-0.0322010.0005260.001804-0.000077
GOOG12Aug22C65.00CALL65.00$50.80 / 20$55.50 / 1100210.309134%0.998513-0.0162620.0001960.0006710.008876
GOOG12Aug22P65.00PUT65.00$0.05 / 700209.131856%-0.001487-0.0119710.0001960.000671-0.000026
GOOG12Aug22C60.00CALL60.00$55.80 / 20$60.50 / 1100236.962737%0.999600-0.0075310.0000580.0002000.008210
GOOG12Aug22P60.00PUT60.00$0.04$0.05 / 7021234.744468%-0.000400-0.0035710.0000580.000200-0.000007
GOOG12Aug22C55.00CALL55.00$60.80 / 20$65.50 / 1100265.948710%0.999918-0.0044420.0000130.0000450.007530
GOOG12Aug22P55.00PUT55.00$0.05 / 3100262.521954%-0.000082-0.0008120.0000130.000045-0.000001