GOOG Option Chain

End of day data from May 22, 2020 for GOOG options expired on May 22, 2020.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2245.00 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG22May20C1410.00CALL1410.00$1.07$0.20 / 1$1.00 / 12,3422851.546370%0.508494-8.4834460.0093780.2944180.019178
GOOG22May20P1395.00PUT1395.00$0.05$0.05 / 2$0.05 / 231,4681309.990932%-0.353477-7.9029140.0087400.274392-0.013940
GOOG22May20C1390.00CALL1390.00$20.80$18.20 / 6$23.90 / 11,0931,03221.862762%0.689706-7.5078770.0082990.2605270.025857
GOOG22May20P1400.00PUT1400.00$0.05$0.05 / 2$0.05 / 1009474487.132480%-0.398470-8.2052970.0090750.284896-0.015732
GOOG22May20C1400.00CALL1400.00$11.70$8.50 / 12$11.80 / 39095108.360132%0.601530-8.2095160.0090750.2848960.022624
GOOG22May20C1405.00CALL1405.00$5.90$3.90 / 2$8.00 / 67562478.428239%0.555311-8.4038960.0092900.2916500.020916
GOOG22May20P1410.00PUT1410.00$0.40$0.05 / 2$0.50 / 31699891.337312%-0.491506-8.4791970.0093780.294418-0.019452
GOOG22May20P1405.00PUT1405.00$0.05$0.10 / 4$0.05 / 125161714.446087%-0.444689-8.3996620.0092900.291650-0.017577
GOOG22May20P1390.00PUT1390.00$0.05$0.05 / 1$0.05 / 545956412.753934%-0.310294-7.5036880.0082990.260527-0.012225
GOOG22May20C1415.00CALL1415.00$0.10$0.10 / 5$0.05 / 14482644.076977%0.461725-8.4461040.0093370.2931280.017436
GOOG22May20C1420.00CALL1420.00$0.05$0.05 / 1$0.05 / 203584056.777667%0.415642-8.2946160.0091700.2878760.015714
GOOG22May20C1395.00CALL1395.00$14.90$13.80 / 3$17.10 / 33305412.532272%0.646523-7.9071180.0087400.2743920.024279
GOOG22May20P1370.00PUT1370.00$0.08$0.10 / 2$0.05 / 431139524.564197%-0.164630-5.2701300.0058280.182970-0.006464
GOOG22May20P1350.00PUT1350.00$0.04$0.05 / 8$0.05 / 1226142233.507848%-0.071697-2.9078550.0032160.100953-0.002808
GOOG22May20C1380.00CALL1380.00$31.90$25.50 / 1$32.30 / 32543380.000000%0.768660-6.4810340.0071630.2248710.028710
GOOG22May20C1430.00CALL1430.00$0.03$0.05 / 22$0.05 / 421451712.290936%0.327885-7.6823210.0084930.2666340.012422
GOOG22May20P1380.00PUT1380.00$0.10$0.05 / 1$0.05 / 719191318.108313%-0.231340-6.4768750.0071630.224871-0.009098
GOOG22May20P1385.00PUT1385.00$0.05$0.10 / 1$0.10 / 114915517.080219%-0.269438-7.0224730.0077670.243816-0.010605
GOOG22May20C1450.00CALL1450.00$0.02$0.05 / 4$0.05 / 413557822.406268%0.182382-5.6266700.0062210.1952960.006933
GOOG22May20P1360.00PUT1360.00$0.03$0.10 / 1$0.05 / 110442329.896309%-0.111509-4.0372180.0044650.140163-0.004372
GOOG22May20C1425.00CALL1425.00$0.08$0.05 / 16$0.55 / 89929813.364357%0.370847-8.0362680.0088850.2789140.014036
GOOG22May20C1460.00CALL1460.00$0.05$0.10 / 1$0.05 / 36428128.589895%0.128349-4.4592280.0049300.1547770.004885
GOOG22May20P1330.00PUT1330.00$0.03$0.10 / 1$0.05 / 75439445.582955%-0.025103-1.2469870.0013790.043291-0.000981
GOOG22May20C1440.00CALL1440.00$0.02$0.10 / 5$0.05 / 64728318.446459%0.249253-6.7476310.0074600.2341990.009460
GOOG22May20C1350.00CALL1350.00$58.34$58.30 / 6$62.60 / 64710939.740424%0.928303-2.9119240.0032160.1009530.034178
GOOG22May20P1375.00PUT1375.00$0.05$0.05 / 2$0.05 / 1437820.726062%-0.196330-5.8861650.0065100.204360-0.007715
GOOG22May20C1340.00CALL1340.00$69.80$68.30 / 6$73.90 / 6426258.588876%0.956350-1.9705740.0021750.0682720.035005
GOOG22May20C1325.00CALL1325.00$83.70$84.30 / 3$88.90 / 6363675.673749%0.981379-0.9728490.0010710.0336350.035574
GOOG22May20C1295.00CALL1295.00$117.30$113.50 / 6$117.30 / 3352068.218335%0.997762-0.1531810.0001650.0051820.035392
GOOG22May20C1385.00CALL1385.00$26.90$23.30 / 6$27.50 / 6307217.938759%0.730562-7.0266470.0077670.2438160.027340
GOOG22May20C1300.00CALL1300.00$110.67$108.70 / 6$113.80 / 63011788.342732%0.996684-0.2168290.0002350.0073910.035487
GOOG22May20P1415.00PUT1415.00$4.10$2.15 / 6$7.00 / 2292029.780274%-0.538275-8.4418400.0093370.293128-0.021331
GOOG22May20C1360.00CALL1360.00$51.16$48.60 / 6$52.10 / 3276430.426203%0.888491-4.0413170.0044650.1401630.032888
GOOG22May20P1335.00PUT1335.00$0.04$0.05 / 3$0.05 / 102615641.036949%-0.033344-1.5787620.0017460.054810-0.001304
GOOG22May20C1435.00CALL1435.00$0.05$0.05 / 1$0.10 / 12517415.784615%0.287228-7.2472180.0080120.2515360.010892
GOOG22May20P1320.00PUT1320.00$0.01$0.05 / 3$0.30 / 72418356.390142%-0.013606-0.7403360.0008190.025702-0.000531
GOOG22May20P1365.00PUT1365.00$0.05$0.05 / 3$0.60 / 71913434.015617%-0.136353-4.6479530.0051400.161368-0.005350
GOOG22May20C1365.00CALL1365.00$45.10$43.30 / 6$47.20 / 6181710.000000%0.863647-4.6520670.0051400.1613680.032047
GOOG22May20C1250.00CALL1250.00$158.10$159.10 / 3$163.90 / 61835127.422602%0.999970-0.0064430.0000030.0000930.034245
GOOG22May20C1240.00CALL1240.00$171.30$168.30 / 6$173.90 / 61826125.827231%0.999991-0.0046230.0000010.0000310.033972
GOOG22May20C1355.00CALL1355.00$53.80$53.30 / 6$57.40 / 6164233.104580%0.909987-3.4571930.0038190.1198830.033596
GOOG22May20P1355.00PUT1355.00$0.11$0.15 / 2$0.10 / 11611634.801320%-0.090013-3.4531100.0038190.119883-0.003527
GOOG22May20C1345.00CALL1345.00$67.30$63.80 / 3$67.30 / 3156645.489536%0.943665-2.4144870.0026660.0836830.034644
GOOG22May20P1300.00PUT1300.00$0.05$0.05 / 1$0.05 / 31520558.469331%-0.003316-0.2129110.0002350.007391-0.000129
GOOG22May20C1370.00CALL1370.00$43.70$37.50 / 1$45.50 / 6134841.132707%0.835370-5.2742590.0058280.1829700.031070
GOOG22May20P1345.00PUT1345.00$0.05$0.05 / 2$0.90 / 11314749.526492%-0.056335-2.4104330.0026660.083683-0.002205
GOOG22May20P1290.00PUT1290.00$0.24$5.00 / 1012128137.288824%-0.001485-0.1028170.0001140.003569-0.000058
GOOG22May20C1310.00CALL1310.00$101.50$98.30 / 6$103.30 / 6112073.123438%0.993065-0.4148710.0004540.0142660.035620
GOOG22May20P1305.00PUT1305.00$0.12$5.00 / 71177124.094685%-0.004835-0.2983720.0003300.010358-0.000189
GOOG22May20P1285.00PUT1285.00$0.05$0.05 / 3$0.05 / 1114765.933008%-0.000969-0.0695530.0000770.002415-0.000038
GOOG22May20P1215.00PUT1215.00$2.36$5.00 / 71049202.352318%-0.000001-0.0000390.0000010.0000010.000000
GOOG22May20P1195.00PUT1195.00$2.35$5.00 / 71049219.701676%-0.000001-0.0000020.0000010.0000000.000000
GOOG22May20P1340.00PUT1340.00$0.05$0.05 / 1$0.05 / 2836838.535483%-0.043650-1.9665360.0021750.068272-0.001708
GOOG22May20C1170.00CALL1170.00$235.27$238.30 / 6$242.90 / 6810152.664186%1.000000-0.0035260.0000010.0000000.032055
GOOG22May20C1470.00CALL1470.00$0.05$0.05 / 1719131.860659%0.086823-3.3622590.0037170.1167040.003309
GOOG22May20P1430.00PUT1430.00$21.10$16.50 / 1$22.90 / 172338.412799%-0.672115-7.6780110.0084930.266634-0.026756
GOOG22May20P1325.00PUT1325.00$0.01$0.05 / 5$0.20 / 7713151.257648%-0.018621-0.9688560.0010710.033635-0.000727
GOOG22May20P1315.00PUT1315.00$0.10$0.25 / 1$0.05 / 179758.015433%-0.009790-0.5562760.0006150.019312-0.000382
GOOG22May20C1270.00CALL1270.00$135.39$138.30 / 6$143.20 / 672097.006902%0.999758-0.0231140.0000210.0006700.034785
GOOG22May20C1200.00CALL1200.00$205.95$208.30 / 6$213.20 / 6744141.028711%1.000000-0.0036210.0000010.0000000.032877
GOOG22May20C1375.00CALL1375.00$35.60$33.30 / 6$37.60 / 663925.047733%0.803670-5.8903090.0065100.2043600.029957
GOOG22May20C1260.00CALL1260.00$145.42$148.30 / 6$153.20 / 6625103.259073%0.999912-0.0112640.0000080.0002590.034517
GOOG22May20C1290.00CALL1290.00$111.65$118.30 / 6$122.90 / 652179.957330%0.998515-0.1067040.0001140.0035690.035284
GOOG22May20C1280.00CALL1280.00$122.46$128.30 / 6$133.20 / 652290.757235%0.999379-0.0500590.0000510.0016040.035044
GOOG22May20C1230.00CALL1230.00$176.18$178.30 / 6$183.20 / 6518122.071737%0.999997-0.0039780.0000010.0000090.033698
GOOG22May20P1425.00PUT1425.00$29.00$11.50 / 1$17.90 / 141433.519638%-0.629153-8.0319740.0088850.278914-0.025005
GOOG22May20P1420.00PUT1420.00$20.20$7.00 / 2$11.50 / 643428.183911%-0.584358-8.2903370.0091700.287876-0.023190
GOOG22May20C1330.00CALL1330.00$70.26$75.90 / 6$83.90 / 64180.000000%0.974897-1.2509950.0013790.0432910.035457
GOOG22May20C1315.00CALL1315.00$93.92$93.30 / 6$97.90 / 641264.931920%0.990210-0.5602390.0006150.0193120.035645
GOOG22May20P1310.00PUT1310.00$0.01$0.10 / 143457.814876%-0.006935-0.4109230.0004540.014266-0.000271
GOOG22May20P1295.00PUT1295.00$0.09$0.05 / 147660.956085%-0.002238-0.1492780.0001650.005182-0.000087
GOOG22May20P1255.00PUT1255.00$0.05$0.05 / 3$5.00 / 7447142.695831%-0.000052-0.0045140.0000050.000157-0.000002
GOOG22May20P1280.00PUT1280.00$0.33$0.35 / 7317486.448323%-0.000621-0.0462020.0000510.001604-0.000024
GOOG22May20P1275.00PUT1275.00$0.05$5.00 / 7346150.379373%-0.000392-0.0301310.0000330.001046-0.000015
GOOG22May20P1450.00PUT1450.00$52.76$36.10 / 6$41.70 / 621648.730129%-0.817618-5.6223010.0062210.195296-0.032793
GOOG22May20C1320.00CALL1320.00$83.34$88.30 / 6$92.40 / 624551.574037%0.986394-0.7443140.0008190.0257020.035633
GOOG22May20C690.00CALL690.00$704.70$718.30 / 6$723.00 / 620524.406336%1.000000-0.0020790.0000010.0000000.018904
GOOG22May20C1520.00CALL1520.00$0.01$4.70 / 9148116.374585%0.006761-0.4018840.0004440.0139500.000259
GOOG22May20P1460.00PUT1460.00$51.70$47.60 / 6$51.70 / 611652.765821%-0.871651-4.4548280.0049300.154777-0.035115
GOOG22May20C1305.00CALL1305.00$100.92$103.30 / 6$107.80 / 612269.305164%0.995165-0.3023050.0003300.0103580.035565
GOOG22May20C1275.00CALL1275.00$131.82$133.30 / 6$138.20 / 611693.883579%0.999608-0.0339730.0000330.0010460.034916
GOOG22May20C1220.00CALL1220.00$184.72$188.30 / 6$193.20 / 618128.370397%0.999999-0.0037530.0000010.0000030.033425
GOOG22May20C1215.00CALL1215.00$188.26$193.30 / 6$198.20 / 615131.528577%1.000000-0.0037010.0000010.0000010.033288
GOOG22May20C1210.00CALL1210.00$195.94$198.30 / 6$203.20 / 618134.688952%1.000000-0.0036660.0000010.0000010.033151
GOOG22May20C1195.00CALL1195.00$207.10$213.30 / 6$218.00 / 614139.786158%1.000000-0.0036040.0000010.0000000.032740
GOOG22May20C1155.00CALL1155.00$239.80$253.30 / 6$258.10 / 612167.464393%1.000000-0.0034810.0000010.0000000.031644
GOOG22May20P1155.00PUT1155.00$1.40$5.00 / 7113254.656026%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1150.00PUT1150.00$1.50$1.50 / 1118204.912291%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C730.00CALL730.00$664.70$678.30 / 6$683.00 / 610485.812522%1.000000-0.0022000.0000010.0000000.020000
GOOG22May20C1900.00CALL1900.00$0.05$0.05 / 1050186.364088%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1900.00PUT1900.00$486.90 / 6$491.70 / 600231.607356%-1.0000000.0057260.0000010.000000-0.052055
GOOG22May20C1880.00CALL1880.00$5.00 / 700322.812416%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1880.00PUT1880.00$467.10 / 6$471.70 / 600225.165823%-1.0000000.0056660.0000010.000000-0.051507
GOOG22May20C1860.00CALL1860.00$5.00 / 700313.430513%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1860.00PUT1860.00$446.90 / 6$451.70 / 600218.613656%-1.0000000.0056050.0000010.000000-0.050959
GOOG22May20C1840.00CALL1840.00$0.05$5.00 / 7010303.881351%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1840.00PUT1840.00$427.10 / 6$431.70 / 600211.946120%-1.0000000.0055450.0000010.000000-0.050411
GOOG22May20C1820.00CALL1820.00$5.00 / 700294.158132%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1820.00PUT1820.00$407.00 / 6$411.70 / 600205.158073%-1.0000000.0054850.0000010.000000-0.049863
GOOG22May20C1800.00CALL1800.00$5.00 / 700284.252923%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1800.00PUT1800.00$387.00 / 6$391.70 / 600198.242170%-1.0000000.0054250.0000010.000000-0.049315
GOOG22May20C1780.00CALL1780.00$5.00 / 700274.157120%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1780.00PUT1780.00$367.00 / 6$371.70 / 600191.197441%-1.0000000.0053640.0000010.000000-0.048767
GOOG22May20C1760.00CALL1760.00$0.20$0.05 / 1035142.536914%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1760.00PUT1760.00$347.00 / 6$351.70 / 600184.012204%-1.0000000.0053040.0000010.000000-0.048219
GOOG22May20C1740.00CALL1740.00$5.00 / 700253.347631%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1740.00PUT1740.00$327.10 / 6$331.70 / 600176.680363%-1.0000000.0052440.0000010.000000-0.047671
GOOG22May20C1720.00CALL1720.00$5.00 / 700242.613400%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1720.00PUT1720.00$381.10$307.10 / 6$311.70 / 600169.194097%-1.0000000.0051840.0000010.000000-0.047123
GOOG22May20C1700.00CALL1700.00$5.00 / 700231.640220%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1700.00PUT1700.00$287.10 / 6$291.70 / 600161.543016%-1.0000000.0051230.0000010.000000-0.046575
GOOG22May20C1680.00CALL1680.00$5.00 / 700220.415397%0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1680.00PUT1680.00$267.20 / 6$271.70 / 600153.717452%-1.0000000.0050630.0000010.000000-0.046027
GOOG22May20C1670.00CALL1670.00$5.00 / 700214.703061%0.000001-0.0000010.0000010.0000000.000000
GOOG22May20P1670.00PUT1670.00$257.00 / 6$261.70 / 600149.735904%-1.0000000.0050310.0000010.000000-0.045753
GOOG22May20C1660.00CALL1660.00$5.00 / 700208.918252%0.000001-0.0000040.0000010.0000000.000000
GOOG22May20P1660.00PUT1660.00$247.10 / 6$251.70 / 600145.705627%-1.0000000.0049990.0000010.000000-0.045479
GOOG22May20C1650.00CALL1650.00$0.10$0.20 / 1020120.547745%0.000001-0.0000120.0000010.0000000.000000
GOOG22May20P1650.00PUT1650.00$278.30$237.00 / 6$241.70 / 600141.625166%-1.0000000.0049610.0000010.000000-0.045205
GOOG22May20C1640.00CALL1640.00$5.00 / 700197.128905%0.000001-0.0000330.0000010.0000010.000000
GOOG22May20P1640.00PUT1640.00$227.00 / 6$231.70 / 600137.492550%-1.0000000.0049090.0000010.000001-0.044931
GOOG22May20C1630.00CALL1630.00$5.00 / 700191.117307%0.000001-0.0000900.0000010.0000030.000000
GOOG22May20P1630.00PUT1630.00$217.00 / 6$221.70 / 600133.305636%-0.9999990.0048220.0000010.000003-0.044657
GOOG22May20C1620.00CALL1620.00$5.00 / 700185.023629%0.000002-0.0002340.0000010.0000080.000000
GOOG22May20P1620.00PUT1620.00$207.10 / 6$211.70 / 600129.063756%-0.9999980.0046490.0000010.000008-0.044383
GOOG22May20C1610.00CALL1610.00$5.00 / 700178.840130%0.000006-0.0005860.0000010.0000200.000000
GOOG22May20P1610.00PUT1610.00$227.30$196.90 / 6$201.70 / 600124.758074%-0.9999940.0042660.0000010.000020-0.044109
GOOG22May20C1600.00CALL1600.00$0.05$5.00 / 701172.571371%0.000015-0.0014170.0000020.0000490.000001
GOOG22May20P1600.00PUT1600.00$186.60 / 6$191.70 / 600120.394407%-0.9999850.0034040.0000020.000049-0.043835
GOOG22May20C1590.00CALL1590.00$0.03$5.00 / 704166.204847%0.000037-0.0033010.0000040.0001150.000001
GOOG22May20P1590.00PUT1590.00$176.70 / 6$181.70 / 600115.963045%-0.9999630.0014900.0000040.000115-0.043560
GOOG22May20C1580.00CALL1580.00$0.05$2.35 / 102134.379655%0.000087-0.0074000.0000080.0002570.000003
GOOG22May20P1580.00PUT1580.00$199.00$167.20 / 6$171.70 / 604111.466118%-0.999913-0.0026390.0000080.000257-0.043284
GOOG22May20C1570.00CALL1570.00$0.05$5.00 / 702153.165778%0.000198-0.0159530.0000180.0005540.000008
GOOG22May20P1570.00PUT1570.00$207.70$156.70 / 6$161.70 / 600106.896063%-0.999802-0.0112210.0000180.000554-0.043006
GOOG22May20C1560.00CALL1560.00$0.05$0.10 / 101175.549972%0.000433-0.0330460.0000370.0011470.000017
GOOG22May20P1560.00PUT1560.00$150.50$146.80 / 6$151.70 / 601102.246657%-0.999567-0.0283440.0000370.001147-0.042723
GOOG22May20C1550.00CALL1550.00$0.45$5.00 / 7013139.674065%0.000911-0.0657270.0000730.0022810.000035
GOOG22May20P1550.00PUT1550.00$143.10$137.20 / 6$141.70 / 60097.516287%-0.999089-0.0610550.0000730.002281-0.042431
GOOG22May20C1540.00CALL1540.00$0.05$4.70 / 9051130.533522%0.001847-0.1254180.0001390.0043530.000071
GOOG22May20P1540.00PUT1540.00$174.60$126.90 / 6$131.70 / 60194.029586%-0.998153-0.1207770.0001390.004353-0.042121
GOOG22May20C1530.00CALL1530.00$0.25$5.00 / 702125.664990%0.003603-0.2294060.0002540.0079630.000138
GOOG22May20P1530.00PUT1530.00$117.20 / 6$121.70 / 60089.076602%-0.996397-0.2247950.0002540.007963-0.041780
GOOG22May20P1520.00PUT1520.00$107.20 / 6$111.70 / 60085.238840%-0.993239-0.3973030.0004440.013950-0.041385
GOOG22May20C1510.00CALL1510.00$0.40$1.15 / 701377.851316%0.012198-0.6737010.0007450.0233850.000466
GOOG22May20P1510.00PUT1510.00$97.60 / 6$101.70 / 60082.756937%-0.987802-0.6691510.0007450.023385-0.040903
GOOG22May20C1500.00CALL1500.00$0.05$0.20 / 7010853.597713%0.021153-1.0797190.0011940.0374780.000808
GOOG22May20P1500.00PUT1500.00$135.10$87.10 / 6$93.80 / 10165.524766%-0.978847-1.0751980.0011940.037478-0.040288
GOOG22May20C1490.00CALL1490.00$0.22$0.05 / 1013540.890629%0.035249-1.6528330.0018270.0573710.001346
GOOG22May20P1490.00PUT1490.00$85.90$76.50 / 6$81.70 / 601259.465669%-0.964751-1.6483420.0018270.057371-0.039476
GOOG22May20C1480.00CALL1480.00$0.20$0.05 / 104836.420685%0.056438-2.4144040.0026700.0838050.002153
GOOG22May20P1480.00PUT1480.00$73.40$66.90 / 6$71.70 / 60868.486930%-0.943562-2.4099440.0026700.083805-0.038395
GOOG22May20P1470.00PUT1470.00$86.79$57.80 / 6$61.70 / 601027.990030%-0.913177-3.3578290.0037170.116704-0.036965
GOOG22May20P1440.00PUT1440.00$36.90$25.50 / 1$33.50 / 104339.009120%-0.750747-6.7432910.0074600.234199-0.029992
GOOG22May20P1435.00PUT1435.00$33.10$20.50 / 1$28.50 / 102836.726720%-0.712772-7.2428940.0080120.251536-0.028423
GOOG22May20C1335.00CALL1335.00$66.50$70.00 / 6$77.60 / 60350.000000%0.966656-1.5827850.0017460.0548100.035271
GOOG22May20C1285.00CALL1285.00$124.20$123.30 / 6$128.20 / 601487.630173%0.999031-0.0734250.0000770.0024150.035168
GOOG22May20P1270.00PUT1270.00$0.36$5.00 / 70138154.727004%-0.000242-0.0192870.0000210.000670-0.000009
GOOG22May20C1265.00CALL1265.00$124.66$143.30 / 6$148.20 / 6014100.132914%0.999853-0.0159280.0000130.0004210.034652
GOOG22May20P1265.00PUT1265.00$0.15$5.00 / 70132159.066447%-0.000147-0.0121160.0000130.000421-0.000006
GOOG22May20P1260.00PUT1260.00$0.05$5.00 / 70147163.404811%-0.000088-0.0074670.0000080.000259-0.000003
GOOG22May20C1255.00CALL1255.00$133.80$153.30 / 6$158.20 / 6013106.387216%0.999948-0.0082960.0000050.0001570.034381
GOOG22May20P1250.00PUT1250.00$0.10$1.30 / 7054128.589633%-0.000030-0.0026760.0000030.000093-0.000001
GOOG22May20C1245.00CALL1245.00$101.50$163.30 / 6$168.20 / 609112.655087%0.999983-0.0053080.0000020.0000540.034109
GOOG22May20P1245.00PUT1245.00$0.04$0.05 / 201085.940065%-0.000017-0.0015560.0000020.000054-0.000001
GOOG22May20P1240.00PUT1240.00$0.25$0.35 / 1014110.572403%-0.000009-0.0008870.0000010.0000310.000000
GOOG22May20C1235.00CALL1235.00$168.32$173.30 / 6$178.20 / 605118.928026%0.999995-0.0042170.0000010.0000170.033835
GOOG22May20P1235.00PUT1235.00$0.20$5.00 / 7029185.044794%-0.000005-0.0004950.0000010.0000170.000000
GOOG22May20P1230.00PUT1230.00$0.04$5.00 / 7024189.369422%-0.000003-0.0002710.0000010.0000090.000000
GOOG22May20C1225.00CALL1225.00$112.60$183.30 / 6$187.80 / 607116.556671%0.999999-0.0038370.0000010.0000050.033561
GOOG22May20P1225.00PUT1225.00$3.20$5.00 / 7011193.695557%-0.000001-0.0001450.0000010.0000050.000000
GOOG22May20P1220.00PUT1220.00$0.47$0.05 / 102598.577473%-0.000001-0.0000760.0000010.0000030.000000
GOOG22May20P1210.00PUT1210.00$2.75$5.00 / 7046206.683464%-0.000001-0.0000200.0000010.0000010.000000
GOOG22May20C1205.00CALL1205.00$124.90$203.30 / 6$208.20 / 604137.855270%1.000000-0.0036410.0000010.0000000.033014
GOOG22May20P1205.00PUT1205.00$1.15$5.00 / 7051211.021584%-0.000001-0.0000100.0000010.0000000.000000
GOOG22May20P1200.00PUT1200.00$2.50$0.75 / 10112150.178032%-0.000001-0.0000050.0000010.0000000.000000
GOOG22May20C1190.00CALL1190.00$215.50$218.30 / 6$223.00 / 605142.895672%1.000000-0.0035870.0000010.0000000.032603
GOOG22May20P1190.00PUT1190.00$2.50$5.00 / 7029224.049184%-0.000001-0.0000010.0000010.0000000.000000
GOOG22May20C1185.00CALL1185.00$222.48$223.30 / 6$228.10 / 603148.385937%1.000000-0.0035720.0000010.0000000.032466
GOOG22May20P1185.00PUT1185.00$0.50$5.00 / 706228.402114%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1180.00CALL1180.00$203.49$228.30 / 6$233.00 / 6012149.130533%1.000000-0.0035560.0000010.0000000.032329
GOOG22May20P1180.00PUT1180.00$0.90$5.00 / 7013232.760849%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1175.00CALL1175.00$142.70$233.30 / 6$237.90 / 603149.573446%1.000000-0.0035410.0000010.0000000.032192
GOOG22May20P1175.00PUT1175.00$1.45$5.00 / 709237.125794%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20P1170.00PUT1170.00$1.40$1.25 / 10027184.415199%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1165.00CALL1165.00$147.40$243.30 / 6$247.90 / 601155.761983%1.000000-0.0035110.0000010.0000000.031918
GOOG22May20P1165.00PUT1165.00$1.04$0.05 / 2017126.904018%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1160.00CALL1160.00$245.40$248.30 / 6$253.10 / 604164.269511%1.000000-0.0034960.0000010.0000000.031781
GOOG22May20P1160.00PUT1160.00$1.20$5.00 / 703250.260999%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1150.00CALL1150.00$231.00$258.30 / 6$262.90 / 602165.106013%1.000000-0.0034660.0000010.0000000.031507
GOOG22May20C1145.00CALL1145.00$94.70$263.30 / 6$268.10 / 601173.889490%1.000000-0.0034510.0000010.0000000.031370
GOOG22May20P1145.00PUT1145.00$5.00 / 700263.470266%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1140.00CALL1140.00$196.62$268.30 / 6$273.00 / 605174.375516%1.000000-0.0034360.0000010.0000000.031233
GOOG22May20P1140.00PUT1140.00$1.10$5.00 / 705267.887712%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1135.00CALL1135.00$59.25$273.30 / 6$277.90 / 601174.528420%1.000000-0.0034210.0000010.0000000.031096
GOOG22May20P1135.00PUT1135.00$1.00$5.00 / 7063272.318235%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1130.00CALL1130.00$256.30$278.30 / 6$283.00 / 601180.774073%1.000000-0.0034050.0000010.0000000.030959
GOOG22May20P1130.00PUT1130.00$0.05$0.05 / 20041145.388564%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1125.00CALL1125.00$281.00$283.30 / 6$288.00 / 604183.983893%1.000000-0.0033900.0000010.0000000.030822
GOOG22May20P1125.00PUT1125.00$9.30$5.00 / 702281.206256%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1120.00CALL1120.00$288.30 / 6$293.10 / 600190.110062%1.000000-0.0033750.0000010.0000000.030685
GOOG22May20P1120.00PUT1120.00$0.05$5.00 / 707285.665636%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1115.00CALL1115.00$82.00$293.30 / 6$297.90 / 601187.214951%1.000000-0.0033600.0000010.0000000.030548
GOOG22May20P1115.00PUT1115.00$5.00 / 700290.135647%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1110.00CALL1110.00$162.83$298.30 / 6$303.00 / 605193.677845%1.000000-0.0033450.0000010.0000000.030411
GOOG22May20P1110.00PUT1110.00$12.50$5.00 / 7012294.616557%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1105.00CALL1105.00$179.89$303.30 / 6$308.10 / 602199.958516%1.000000-0.0033300.0000010.0000000.030274
GOOG22May20P1105.00PUT1105.00$0.26$5.00 / 702299.113621%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1100.00CALL1100.00$287.07$308.30 / 6$313.10 / 606203.261184%1.000000-0.0033150.0000010.0000000.030137
GOOG22May20P1100.00PUT1100.00$0.05$0.05 / 200258161.574893%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1095.00CALL1095.00$73.70$313.30 / 6$318.00 / 601203.466305%1.000000-0.0033000.0000010.0000000.030000
GOOG22May20P1095.00PUT1095.00$27.45$5.00 / 701308.133519%0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1090.00CALL1090.00$157.64$318.30 / 6$322.90 / 600203.301489%1.000000-0.0032850.0000010.0000000.029863
GOOG22May20P1090.00PUT1090.00$0.75$5.00 / 703312.663141%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1085.00CALL1085.00$242.00$323.30 / 6$328.10 / 600213.236246%1.000000-0.0032700.0000010.0000000.029726
GOOG22May20P1085.00PUT1085.00$5.00 / 700317.205577%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1080.00CALL1080.00$328.30 / 6$333.00 / 600213.350856%1.000000-0.0032550.0000010.0000000.029589
GOOG22May20P1080.00PUT1080.00$0.93$5.00 / 702321.761147%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1075.00CALL1075.00$333.30 / 6$338.00 / 600216.668322%1.000000-0.0032400.0000010.0000000.029452
GOOG22May20P1075.00PUT1075.00$7.60$5.00 / 703326.330170%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1070.00CALL1070.00$265.70$338.30 / 6$343.10 / 600223.312475%1.000000-0.0032250.0000010.0000000.029315
GOOG22May20P1070.00PUT1070.00$0.78$5.00 / 700330.912963%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1065.00CALL1065.00$343.30 / 6$348.10 / 600226.694818%1.000000-0.0032100.0000010.0000000.029178
GOOG22May20P1065.00PUT1065.00$0.75$5.00 / 701335.509840%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1060.00CALL1060.00$348.30 / 6$353.10 / 600230.089266%1.000000-0.0031950.0000010.0000000.029041
GOOG22May20P1060.00PUT1060.00$4.60$5.00 / 702340.121115%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1055.00CALL1055.00$285.60$353.30 / 6$358.00 / 602230.056497%1.000000-0.0031790.0000010.0000000.028904
GOOG22May20P1055.00PUT1055.00$5.00 / 700344.747101%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1050.00CALL1050.00$358.30 / 6$363.10 / 600236.915277%1.000000-0.0031640.0000010.0000000.028767
GOOG22May20P1050.00PUT1050.00$0.05$5.00 / 70101349.388110%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1045.00CALL1045.00$363.30 / 6$368.00 / 600236.826061%1.000000-0.0031490.0000010.0000000.028630
GOOG22May20P1045.00PUT1045.00$18.00$5.00 / 704354.044451%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1040.00CALL1040.00$368.30 / 6$373.10 / 600243.790701%1.000000-0.0031340.0000010.0000000.028493
GOOG22May20P1040.00PUT1040.00$5.00 / 700358.716437%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1035.00CALL1035.00$373.30 / 6$378.10 / 600247.252205%1.000000-0.0031190.0000010.0000000.028356
GOOG22May20P1035.00PUT1035.00$12.00$5.00 / 704363.404377%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1030.00CALL1030.00$378.30 / 6$383.00 / 600247.072281%1.000000-0.0031040.0000010.0000000.028219
GOOG22May20P1030.00PUT1030.00$3.00$5.00 / 705368.107209%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1025.00CALL1025.00$383.30 / 6$388.10 / 600254.206700%1.000000-0.0030890.0000010.0000000.028082
GOOG22May20P1025.00PUT1025.00$0.55$5.00 / 7011372.827434%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1020.00CALL1020.00$388.30 / 6$393.00 / 600253.970864%1.000000-0.0030740.0000010.0000000.027945
GOOG22May20P1020.00PUT1020.00$0.05$0.05 / 20025206.522475%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1015.00CALL1015.00$393.30 / 6$398.10 / 600261.217168%1.000000-0.0030590.0000010.0000000.027808
GOOG22May20P1015.00PUT1015.00$7.58$5.00 / 700382.324010%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1010.00CALL1010.00$398.30 / 6$403.00 / 600260.924509%1.000000-0.0030440.0000010.0000000.027671
GOOG22May20P1010.00PUT1010.00$0.02$5.00 / 702387.095988%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1005.00CALL1005.00$403.30 / 6$408.00 / 600264.422959%1.000000-0.0030290.0000010.0000000.027534
GOOG22May20P1005.00PUT1005.00$0.22$5.00 / 702391.885843%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C1000.00CALL1000.00$335.30$408.30 / 6$412.90 / 602263.655957%1.000000-0.0030140.0000010.0000000.027397
GOOG22May20P1000.00PUT1000.00$0.05$0.05 / 25073218.215955%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C990.00CALL990.00$418.30 / 6$423.00 / 600275.004923%1.000000-0.0029840.0000010.0000000.027123
GOOG22May20P990.00PUT990.00$5.00$5.00 / 702406.365790%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C980.00CALL980.00$354.70$428.30 / 6$433.10 / 601286.211669%1.000000-0.0029530.0000010.0000000.026849
GOOG22May20P980.00PUT980.00$0.48$5.00 / 702416.114211%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C970.00CALL970.00$438.30 / 6$443.00 / 600289.326031%1.000000-0.0029230.0000010.0000000.026575
GOOG22May20P970.00PUT970.00$0.42$5.00 / 700425.941687%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C960.00CALL960.00$448.30 / 6$453.10 / 600300.833755%1.000000-0.0028930.0000010.0000000.026301
GOOG22May20P960.00PUT960.00$5.00 / 700435.850792%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C950.00CALL950.00$458.30 / 6$463.00 / 600303.902445%1.000000-0.0028630.0000010.0000000.026027
GOOG22May20P950.00PUT950.00$14.80$5.00 / 701445.844148%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C940.00CALL940.00$468.30 / 6$473.10 / 600315.718767%1.000000-0.0028330.0000010.0000000.025753
GOOG22May20P940.00PUT940.00$0.29$5.00 / 7010455.924430%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C930.00CALL930.00$478.30 / 6$483.00 / 600318.745684%1.000000-0.0028030.0000010.0000000.025479
GOOG22May20P930.00PUT930.00$0.05$5.00 / 701466.094223%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C920.00CALL920.00$488.30 / 6$493.10 / 600330.885579%1.000000-0.0027730.0000010.0000000.025205
GOOG22May20P920.00PUT920.00$0.15$5.00 / 701476.356710%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C910.00CALL910.00$476.10$498.30 / 6$503.10 / 601338.576949%1.000000-0.0027420.0000010.0000000.024931
GOOG22May20P910.00PUT910.00$5.00 / 700486.714444%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C900.00CALL900.00$446.00$508.30 / 6$513.10 / 600346.348369%1.000000-0.0027120.0000010.0000000.024657
GOOG22May20P900.00PUT900.00$5.00 / 700497.170388%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C890.00CALL890.00$518.30 / 6$522.90 / 600343.947130%1.000000-0.0026820.0000010.0000000.024383
GOOG22May20P890.00PUT890.00$0.10$5.00 / 7021507.729691%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C880.00CALL880.00$528.30 / 6$532.90 / 600351.677001%1.000000-0.0026520.0000010.0000000.024110
GOOG22May20P880.00PUT880.00$5.00 / 700518.387741%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C870.00CALL870.00$538.30 / 6$543.00 / 600365.056099%1.000000-0.0026220.0000010.0000000.023836
GOOG22May20P870.00PUT870.00$5.00 / 700529.157405%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C860.00CALL860.00$548.30 / 6$553.10 / 600378.223465%1.000000-0.0025920.0000010.0000000.023562
GOOG22May20P860.00PUT860.00$5.00 / 700540.037353%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C850.00CALL850.00$558.30 / 6$563.00 / 600381.140944%1.000000-0.0025620.0000010.0000000.023288
GOOG22May20P850.00PUT850.00$5.00 / 700551.031141%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C840.00CALL840.00$568.30 / 6$573.10 / 600394.673648%1.000000-0.0025310.0000010.0000000.023014
GOOG22May20P840.00PUT840.00$5.00 / 700562.142312%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C830.00CALL830.00$578.30 / 6$583.10 / 600403.034550%1.000000-0.0025010.0000010.0000000.022740
GOOG22May20P830.00PUT830.00$5.00 / 700573.372673%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C820.00CALL820.00$558.10$588.30 / 6$593.10 / 600411.491029%1.000000-0.0024710.0000010.0000000.022466
GOOG22May20P820.00PUT820.00$5.00 / 800584.732495%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C810.00CALL810.00$598.30 / 6$603.10 / 600420.044271%1.000000-0.0024410.0000010.0000000.022192
GOOG22May20P810.00PUT810.00$5.00 / 700596.216882%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C800.00CALL800.00$608.30 / 6$613.10 / 600428.699215%1.000000-0.0024110.0000010.0000000.021918
GOOG22May20P800.00PUT800.00$5.00 / 700607.834120%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C790.00CALL790.00$618.30 / 6$623.00 / 600431.587900%1.000000-0.0023810.0000010.0000000.021644
GOOG22May20P790.00PUT790.00$5.00 / 700619.587926%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C780.00CALL780.00$628.30 / 6$633.00 / 600440.346279%1.000000-0.0023510.0000010.0000000.021370
GOOG22May20P780.00PUT780.00$5.00 / 700631.482337%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C770.00CALL770.00$638.30 / 6$643.10 / 600455.283375%1.000000-0.0023210.0000010.0000000.021096
GOOG22May20P770.00PUT770.00$5.00 / 800643.521623%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C760.00CALL760.00$648.30 / 6$653.00 / 600458.185857%1.000000-0.0022900.0000010.0000000.020822
GOOG22May20P760.00PUT760.00$5.00 / 700655.709972%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C750.00CALL750.00$658.30 / 6$663.00 / 600467.276976%1.000000-0.0022600.0000010.0000000.020548
GOOG22May20P750.00PUT750.00$5.00 / 700668.052891%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C740.00CALL740.00$668.30 / 6$673.10 / 600482.880665%1.000000-0.0022300.0000010.0000000.020274
GOOG22May20P740.00PUT740.00$5.00 / 700680.554655%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20P730.00PUT730.00$5.00 / 700693.222008%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C720.00CALL720.00$646.70$688.30 / 6$692.90 / 601487.995571%1.000000-0.0021700.0000010.0000000.019726
GOOG22May20P720.00PUT720.00$5.00 / 700706.054090%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C710.00CALL710.00$698.30 / 6$702.90 / 600497.450051%1.000000-0.0021400.0000010.0000000.019452
GOOG22May20P710.00PUT710.00$5.00 / 700719.062980%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C700.00CALL700.00$658.40$708.30 / 6$713.00 / 601514.555288%1.000000-0.0021100.0000010.0000000.019178
GOOG22May20P700.00PUT700.00$5.00 / 700732.251970%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20P690.00PUT690.00$5.00 / 700745.626897%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C680.00CALL680.00$721.50$728.30 / 6$732.90 / 601526.617505%1.000000-0.0020490.0000010.0000000.018630
GOOG22May20P680.00PUT680.00$5.00 / 700759.193851%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C670.00CALL670.00$738.30 / 6$743.00 / 600544.530931%1.000000-0.0020190.0000010.0000000.018356
GOOG22May20P670.00PUT670.00$5.00 / 700772.959199%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C660.00CALL660.00$748.30 / 6$753.40 / 600580.976447%1.000000-0.0019890.0000010.0000000.018082
GOOG22May20P660.00PUT660.00$5.00 / 700786.934625%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C650.00CALL650.00$758.30 / 6$763.50 / 600597.453495%1.000000-0.0019590.0000010.0000000.017808
GOOG22May20P650.00PUT650.00$5.00 / 700801.118078%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C640.00CALL640.00$747.60$768.30 / 6$773.50 / 600608.591192%1.000000-0.0019290.0000010.0000000.017534
GOOG22May20P640.00PUT640.00$5.00 / 700815.522556%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C630.00CALL630.00$778.30 / 6$783.50 / 600619.903498%1.000000-0.0018990.0000010.0000000.017260
GOOG22May20P630.00PUT630.00$5.00 / 700830.154756%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C620.00CALL620.00$788.30 / 6$793.00 / 600597.558798%1.000000-0.0018680.0000010.0000000.016986
GOOG22May20P620.00PUT620.00$5.00 / 700845.022809%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C610.00CALL610.00$798.30 / 6$803.50 / 600643.074145%1.000000-0.0018380.0000010.0000000.016712
GOOG22May20P610.00PUT610.00$5.00 / 700860.135252%-0.0000010.0000000.0000010.0000000.000000
GOOG22May20C600.00CALL600.00$808.30 / 6$813.00 / 600619.969903%1.000000-0.0018080.0000010.0000000.016438
GOOG22May20P600.00PUT600.00$5.00 / 700875.501058%-0.0000010.0000000.0000010.0000000.000000