GOOG Option Chain

End of day data from May 21, 2021 for GOOG options expired on May 21, 2021.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2245.00 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG21May21C2350.00CALL2350.00$0.05$0.10 / 7$0.30 / 31,1598393.698987%0.423516-5.8671740.0130680.4804460.026946
GOOG21May21C2380.00CALL2380.00$0.01$0.05 / 3$0.05 / 2784422212.436549%0.117970-2.9612940.0065960.2424940.007529
GOOG21May21C2365.00CALL2365.00$0.05$0.05 / 1$0.05 / 67932047.812245%0.244901-4.7090790.0104890.3856150.015609
GOOG21May21P2350.00PUT2350.00$5.00$1.10 / 43$10.50 / 27841845.632336%-0.576484-5.8668520.0130680.480446-0.037438
GOOG21May21C2375.00CALL2375.00$0.05$0.05 / 1$0.05 / 1374683910.926987%0.153702-3.5504400.0079080.2907380.009805
GOOG21May21C2360.00CALL2360.00$0.02$0.05 / 7$0.05 / 397374416.197161%0.299767-5.2076350.0115990.4264400.019096
GOOG21May21C2355.00CALL2355.00$0.05$0.05 / 8$0.25 / 57361365.509061%0.359736-5.6039820.0124820.4588950.022903
GOOG21May21P2360.00PUT2360.00$15.81$10.50 / 1$17.60 / 17221837.523747%-0.700233-5.2073110.0115990.426440-0.045562
GOOG21May21P2340.00PUT2340.00$0.10$0.05 / 1$0.15 / 16082192.312382%-0.444064-5.9182330.0131820.484650-0.028793
GOOG21May21P2335.00PUT2335.00$0.20$0.05 / 2$1.00 / 15116686.554289%-0.379042-5.7002160.0126970.466795-0.024560
GOOG21May21C2370.00CALL2370.00$0.05$0.05 / 6$0.05 / 64842219.388936%0.196046-4.1443690.0092310.3393730.012501
GOOG21May21P2355.00PUT2355.00$10.77$5.50 / 1$14.20 / 14821554.376239%-0.640264-5.6036600.0124820.458895-0.041618
GOOG21May21P2345.00PUT2345.00$1.35$0.10 / 1$2.00 / 14301030.758520%-0.510489-5.9749950.0133090.489300-0.033125
GOOG21May21C2300.00CALL2300.00$45.00$40.70 / 1$49.50 / 240498625.462590%0.931809-1.9718030.0043910.1614450.058610
GOOG21May21C2340.00CALL2340.00$4.00$0.05 / 2$6.90 / 13853932.460795%0.555936-5.9185540.0131820.4846500.035317
GOOG21May21C2335.00CALL2335.00$14.30$5.10 / 2$14.40 / 23734887.292027%0.620958-5.7005350.0126970.4667950.039413
GOOG21May21P2320.00PUT2320.00$0.11$0.05 / 5$3.00 / 5036848317.989341%-0.208359-4.2980590.0095730.351969-0.013478
GOOG21May21P2330.00PUT2330.00$0.05$0.05 / 1$0.15 / 42292076.248481%-0.317151-5.3377350.0118890.437110-0.020537
GOOG21May21C2345.00CALL2345.00$1.65$0.85 / 9$1.95 / 1220673.774095%0.489511-5.9753160.0133090.4893000.031122
GOOG21May21C2400.00CALL2400.00$0.03$0.05 / 1$0.05 / 112131,03418.264049%0.032899-1.1002570.0024510.0900980.002102
GOOG21May21P2250.00PUT2250.00$0.05$0.05 / 1$0.05 / 21503,50029.896152%-0.000667-0.0347390.0000770.002845-0.000043
GOOG21May21P2365.00PUT2365.00$17.18$15.00 / 1$24.00 / 1134598.749976%-0.755099-4.7087550.0104890.385615-0.049185
GOOG21May21P2325.00PUT2325.00$0.07$0.10 / 1$0.05 / 101316007.693555%-0.259877-4.8585930.0108220.397872-0.016819
GOOG21May21C2385.00CALL2385.00$0.05$0.15 / 20$0.05 / 11279915.248947%0.088611-2.4050810.0053570.1969470.005657
GOOG21May21C2325.00CALL2325.00$25.75$16.10 / 1$24.40 / 111828314.311669%0.740123-4.8589110.0108220.3978720.046880
GOOG21May21C2275.00CALL2275.00$74.07$65.40 / 1$74.20 / 110918833.911080%0.990469-0.3832170.0008530.0313560.061714
GOOG21May21C2390.00CALL2390.00$0.28$0.15 / 3$0.05 / 110217016.822642%0.065117-1.9023910.0042370.1557830.004159
GOOG21May21P2255.00PUT2255.00$0.10$0.05 / 8$3.20 / 171013,18948.568366%-0.001202-0.0597370.0001330.004892-0.000078
GOOG21May21C2425.00CALL2425.00$0.08$0.05 / 1$0.05 / 18023525.208155%0.004020-0.1782820.0003970.0145990.000257
GOOG21May21C2320.00CALL2320.00$27.20$20.60 / 1$29.80 / 18014216.636337%0.791641-4.2983770.0095730.3519690.050084
GOOG21May21P2300.00PUT2300.00$0.08$0.05 / 1$0.05 / 37668015.095545%-0.068191-1.9714870.0043910.161445-0.004404
GOOG21May21P2270.00PUT2270.00$0.15$0.05 / 1$3.60 / 107128543.151044%-0.005928-0.2520160.0005610.020638-0.000382
GOOG21May21P2310.00PUT2310.00$0.10$0.05 / 9$10.00 / 46920834.667833%-0.125065-3.0853230.0068720.252657-0.008083
GOOG21May21C2330.00CALL2330.00$18.04$10.30 / 1$16.00 / 1661915.914081%0.682849-5.3380540.0118890.4371100.043298
GOOG21May21P2315.00PUT2315.00$0.18$0.05 / 4$0.20 / 16617811.926220%-0.163321-3.6945600.0082290.302548-0.010560
GOOG21May21P2190.00PUT2190.00$0.05$0.05 / 2$0.05 / 16522947.185178%-0.000001-0.0000040.0000010.0000000.000000
GOOG21May21P2280.00PUT2280.00$0.05$0.05 / 2$0.15 / 66334922.946284%-0.014906-0.5643290.0012570.046213-0.000962
GOOG21May21P2400.00PUT2400.00$55.40$50.00 / 1$58.90 / 15632018.342929%-0.967101-1.0999280.0024510.090098-0.063651
GOOG21May21C2415.00CALL2415.00$0.20$0.05 / 4$0.05 / 15320622.464914%0.009978-0.3985560.0008880.0326370.000638
GOOG21May21P2180.00PUT2180.00$0.26$3.50 / 115321494.287742%-0.000001-0.0000010.0000010.0000000.000000
GOOG21May21C2590.00CALL2590.00$0.05$0.05 / 8$0.05 / 12506266.255371%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2290.00PUT2290.00$0.05$0.05 / 3$0.05 / 34619618.116896%-0.033606-1.1196810.0024940.091690-0.002169
GOOG21May21P2100.00PUT2100.00$0.05$0.05 / 35$0.05 / 83635873.040323%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2395.00CALL2395.00$0.10$0.05 / 1$0.05 / 13518516.830285%0.046805-1.4657640.0032650.1200290.002990
GOOG21May21C2310.00CALL2310.00$36.38$31.10 / 1$38.70 / 13313619.888738%0.874935-3.0856400.0068720.2526570.055205
GOOG21May21P2265.00PUT2265.00$0.11$0.05 / 2$0.40 / 113330230.843222%-0.003584-0.1608640.0003580.013173-0.000231
GOOG21May21C2150.00CALL2150.00$198.73$188.00 / 1$202.20 / 1314886.238844%1.000000-0.0002950.0000010.0000000.058904
GOOG21May21C2500.00CALL2500.00$0.09$0.10 / 15$0.05 / 15283,10546.551474%0.000001-0.0000190.0000010.0000020.000000
GOOG21May21P2295.00PUT2295.00$0.05$0.05 / 1$0.05 / 52822716.611308%-0.048494-1.5079420.0033590.123485-0.003131
GOOG21May21P2370.00PUT2370.00$22.40$20.50 / 2$30.50 / 2259513.760242%-0.803954-4.1440440.0092310.339373-0.052430
GOOG21May21C2290.00CALL2290.00$58.90$49.50 / 1$56.20 / 12566527.218975%0.966394-1.1199940.0024940.0916900.060571
GOOG21May21C2200.00CALL2200.00$147.00$139.00 / 1$152.40 / 12553972.406329%1.000000-0.0003280.0000010.0000020.060274
GOOG21May21P2200.00PUT2200.00$0.04$0.05 / 10251,01244.316493%-0.000001-0.0000260.0000010.0000020.000000
GOOG21May21P2285.00PUT2285.00$0.10$0.05 / 2$0.30 / 62411223.071397%-0.022684-0.8069340.0017970.066080-0.001464
GOOG21May21P2260.00PUT2260.00$0.22$0.25 / 1$0.05 / 12450330.777874%-0.002106-0.0995620.0002220.008153-0.000136
GOOG21May21C2450.00CALL2450.00$0.01$0.05 / 1$0.05 / 72145731.888600%0.000277-0.0154110.0000340.0012620.000018
GOOG21May21P2240.00PUT2240.00$0.10$0.10 / 1$0.05 / 52141834.273410%-0.000187-0.0106880.0000240.000875-0.000012
GOOG21May21P1700.00PUT1700.00$0.05$0.05 / 120226196.383724%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2420.00CALL2420.00$0.13$0.05 / 4$0.35 / 11834428.368921%0.006406-0.2699540.0006010.0221060.000410
GOOG21May21P2380.00PUT2380.00$33.20$33.60 / 1$39.50 / 11510018.528496%-0.882030-2.9609680.0065960.242494-0.057677
GOOG21May21C2295.00CALL2295.00$52.55$47.90 / 1$53.70 / 11263131.359033%0.951506-1.5082570.0033590.1234850.059746
GOOG21May21P2210.00PUT2210.00$0.11$4.30 / 11219984.566063%-0.000002-0.0001440.0000010.0000120.000000
GOOG21May21P2410.00PUT2410.00$61.40$63.10 / 1$70.00 / 11124529.930893%-0.984808-0.5733060.0012780.046974-0.065056
GOOG21May21P2385.00PUT2385.00$36.99$35.50 / 1$44.80 / 1115615.327097%-0.911389-2.4047550.0053570.196947-0.059685
GOOG21May21C2315.00CALL2315.00$33.37$27.70 / 2$33.70 / 11121121.136269%0.836679-3.6948770.0082290.3025480.052865
GOOG21May21P2305.00PUT2305.00$0.05$0.05 / 7$0.05 / 11115513.564445%-0.093496-2.5026790.0055740.204944-0.006040
GOOG21May21P2195.00PUT2195.00$0.07$0.05 / 1$0.05 / 11112145.751840%-0.000001-0.0000110.0000010.0000010.000000
GOOG21May21C2100.00CALL2100.00$248.20$237.00 / 1$251.20 / 11122776.368999%1.000000-0.0002880.0000010.0000000.057534
GOOG21May21P2440.00PUT2440.00$92.60$91.10 / 1$100.50 / 1101034.624642%-0.999134-0.0438580.0000980.003619-0.066794
GOOG21May21C2285.00CALL2285.00$62.73$55.60 / 6$64.50 / 11014131.670580%0.977316-0.8072470.0017970.0660800.061139
GOOG21May21C2050.00CALL2050.00$296.35$286.00 / 3$304.50 / 11038127.753849%1.000000-0.0002810.0000010.0000000.056164
GOOG21May21C1880.00CALL1880.00$463.60$456.00 / 1$474.50 / 11014196.452667%1.000000-0.0002580.0000010.0000000.051507
GOOG21May21C2145.00CALL2145.00$203.25$192.00 / 1$208.00 / 191986.791297%1.000000-0.0002940.0000010.0000000.058767
GOOG21May21C1770.00CALL1770.00$578.72$566.00 / 1$584.50 / 2914242.879024%1.000000-0.0002420.0000010.0000000.048493
GOOG21May21P2450.00PUT2450.00$95.59$100.50 / 1$112.40 / 185942.540796%-0.999723-0.0150750.0000340.001262-0.067106
GOOG21May21P2275.00PUT2275.00$0.15$0.05 / 1$8.60 / 1818251.983800%-0.009531-0.3829050.0008530.031356-0.000615
GOOG21May21C2260.00CALL2260.00$87.37$80.80 / 3$90.00 / 1845344.739122%0.997894-0.0998710.0002220.0081530.061782
GOOG21May21C2250.00CALL2250.00$99.70$90.40 / 1$99.50 / 1874945.267104%0.999333-0.0350480.0000770.0028450.061601
GOOG21May21C1900.00CALL1900.00$450.00$436.00 / 1$454.50 / 58411188.206473%1.000000-0.0002600.0000010.0000000.052055
GOOG21May21P2470.00PUT2470.00$120.10$117.00 / 2$133.00 / 271348.775256%-0.999978-0.0010620.0000030.000115-0.067670
GOOG21May21C2405.00CALL2405.00$0.07$0.05 / 7$0.35 / 869723.585040%0.022611-0.8047500.0017920.0659000.001445
GOOG21May21C2305.00CALL2305.00$43.00$35.60 / 1$45.00 / 165924.246767%0.906504-2.5029950.0055740.2049440.057110
GOOG21May21P2220.00PUT2220.00$0.05$0.10 / 1$0.05 / 5639740.255786%-0.000010-0.0006890.0000020.000056-0.000001
GOOG21May21P2170.00PUT2170.00$0.12$0.05 / 1$4.30 / 3068989.314019%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2120.00CALL2120.00$226.70$215.30 / 1$234.50 / 263994.806088%1.000000-0.0002900.0000010.0000000.058082
GOOG21May21C2070.00CALL2070.00$278.39$265.90 / 1$284.50 / 2623119.034490%1.000000-0.0002840.0000010.0000000.056712
GOOG21May21C1720.00CALL1720.00$624.90$616.00 / 2$634.50 / 169264.674048%1.000000-0.0002360.0000010.0000000.047123
GOOG21May21C2280.00CALL2280.00$68.05$61.40 / 1$70.50 / 1516439.139552%0.985094-0.5646410.0012570.0462130.061504
GOOG21May21C2270.00CALL2270.00$78.05$71.30 / 6$80.00 / 1510742.007527%0.994072-0.2523270.0005610.0206380.061810
GOOG21May21P2175.00PUT2175.00$0.05$0.05 / 5$0.50 / 159462.342423%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2460.00CALL2460.00$0.01$3.60 / 8417168.774709%0.000081-0.0048750.0000110.0003990.000005
GOOG21May21P2390.00PUT2390.00$32.15$40.00 / 2$50.00 / 245116.900219%-0.934883-1.9020640.0042370.155783-0.061321
GOOG21May21P2375.00PUT2375.00$24.00$25.50 / 2$35.50 / 249112.891374%-0.846298-3.5501150.0079080.290738-0.055263
GOOG21May21P2160.00PUT2160.00$0.05$4.20 / 114267107.955836%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2045.00CALL2045.00$298.95$290.00 / 2$309.50 / 2414120.090552%1.000000-0.0002800.0000010.0000000.056027
GOOG21May21C1730.00CALL1730.00$615.10$605.00 / 1$624.50 / 145243.358787%1.000000-0.0002370.0000010.0000000.047397
GOOG21May21C2430.00CALL2430.00$0.05$0.05 / 1$3.50 / 10317746.463390%0.002465-0.1148180.0002560.0094020.000158
GOOG21May21C2410.00CALL2410.00$0.20$0.10 / 2$0.05 / 9328922.103323%0.015192-0.5736360.0012780.0469740.000971
GOOG21May21C2240.00CALL2240.00$109.78$99.70 / 6$109.50 / 635345.315905%0.999813-0.0109950.0000240.0008750.061358
GOOG21May21C2030.00CALL2030.00$314.52$306.00 / 1$324.50 / 2324135.704832%1.000000-0.0002780.0000010.0000000.055616
GOOG21May21C2000.00CALL2000.00$343.13$335.00 / 6$354.50 / 7399136.993604%1.000000-0.0002740.0000010.0000000.054795
GOOG21May21C1950.00CALL1950.00$397.75$386.00 / 1$404.50 / 1310167.811398%1.000000-0.0002670.0000010.0000000.053425
GOOG21May21C2700.00CALL2700.00$0.05$0.05 / 3021,55090.814804%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2500.00PUT2500.00$153.50$148.10 / 1$161.30 / 122758.133152%-1.0000000.0003240.0000010.000002-0.068493
GOOG21May21P2405.00PUT2405.00$59.30$58.80 / 4$65.00 / 624930.914609%-0.977389-0.8044210.0017920.065900-0.064445
GOOG21May21P2150.00PUT2150.00$0.05$2.05 / 104226696.770663%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2140.00CALL2140.00$208.50$197.00 / 1$212.70 / 121986.409893%1.000000-0.0002930.0000010.0000000.058630
GOOG21May21P2140.00PUT2140.00$0.05$3.90 / 112245115.429450%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2060.00CALL2060.00$288.87$276.00 / 1$294.50 / 2235123.785265%1.000000-0.0002820.0000010.0000000.056438
GOOG21May21P1900.00PUT1900.00$0.18$1.00 / 72868182.794285%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2700.00PUT2700.00$348.60$345.50 / 1$364.00 / 110123.078785%-1.0000000.0003700.0000010.000000-0.073973
GOOG21May21C2600.00CALL2600.00$0.03$0.05 / 50147168.563402%0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2570.00CALL2570.00$0.05$4.30 / 1139116.547514%0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2470.00CALL2470.00$0.05$4.10 / 4122875.468360%0.000022-0.0014010.0000030.0001150.000001
GOOG21May21C2435.00CALL2435.00$0.20$0.05 / 2$9.60 / 1110062.920251%0.001478-0.0721220.0001610.0059060.000095
GOOG21May21C2230.00CALL2230.00$136.38$106.50 / 1$122.50 / 11947.567870%0.999953-0.0032000.0000060.0002370.061093
GOOG21May21P2230.00PUT2230.00$0.20$3.50 / 16137170.811446%-0.000047-0.0028950.0000060.000237-0.000003
GOOG21May21C2220.00CALL2220.00$129.75$117.50 / 1$132.80 / 111259.187235%0.999990-0.0009930.0000020.0000560.060821
GOOG21May21C2210.00CALL2210.00$136.63$127.50 / 1$142.80 / 11463.190482%0.999998-0.0004470.0000010.0000120.060548
GOOG21May21C2195.00CALL2195.00$152.56$142.50 / 1$157.70 / 112468.603286%1.000000-0.0003110.0000010.0000010.060137
GOOG21May21C2175.00CALL2175.00$171.82$162.30 / 1$177.50 / 113573.874893%1.000000-0.0002980.0000010.0000000.059589
GOOG21May21C2170.00CALL2170.00$178.20$167.00 / 1$182.80 / 111475.783450%1.000000-0.0002970.0000010.0000000.059452
GOOG21May21P2165.00PUT2165.00$0.02$3.50 / 81246101.214726%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2125.00PUT2125.00$0.03$4.30 / 9177125.103004%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2050.00PUT2050.00$0.28$4.30 / 111241160.312610%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2045.00PUT2045.00$0.40$0.05 / 118689.020111%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2000.00PUT2000.00$0.05$0.05 / 31922102.257730%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1995.00CALL1995.00$350.79$340.00 / 1$359.50 / 212138.879373%1.000000-0.0002730.0000010.0000000.054658
GOOG21May21C1850.00CALL1850.00$500.44$485.10 / 1$504.50 / 2156196.468493%1.000000-0.0002530.0000010.0000000.050685
GOOG21May21P1805.00PUT1805.00$0.30$4.30 / 11118277.886469%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1580.00CALL1580.00$770.09$756.00 / 6$774.20 / 6113323.078857%1.000000-0.0002160.0000010.0000000.043288
GOOG21May21C1510.00CALL1510.00$837.72$826.00 / 6$844.20 / 611356.348741%1.000000-0.0002070.0000010.0000000.041370
GOOG21May21C1370.00CALL1370.00$977.14$965.50 / 2$984.50 / 212422.282460%1.000000-0.0001880.0000000.0000000.037534
GOOG21May21C3200.00CALL3200.00$0.01$0.05 / 40278186.048991%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P3200.00PUT3200.00$897.30$846.30 / 1$864.00 / 100186.227958%-1.0000000.0004380.0000010.000000-0.087671
GOOG21May21C3100.00CALL3100.00$0.12$0.05 / 1017168.696312%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P3100.00PUT3100.00$685.10$746.30 / 1$763.50 / 100178.784057%-1.0000000.0004250.0000010.000000-0.084931
GOOG21May21C3000.00CALL3000.00$0.05$0.05 / 140173150.593939%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P3000.00PUT3000.00$669.42$646.30 / 1$664.00 / 101192.485594%-1.0000000.0004110.0000010.000000-0.082192
GOOG21May21C2990.00CALL2990.00$0.30 / 1100175.299839%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2990.00PUT2990.00$626.00$635.50 / 1$654.00 / 100163.763313%-1.0000000.0004100.0000010.000000-0.081918
GOOG21May21C2980.00CALL2980.00$0.40 / 1100178.598541%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2980.00PUT2980.00$625.50 / 1$644.00 / 100184.296171%-1.0000000.0004080.0000010.000000-0.081644
GOOG21May21C2970.00CALL2970.00$4.30 / 1100245.052964%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2970.00PUT2970.00$615.50 / 1$634.00 / 100215.065697%-1.0000000.0004070.0000010.000000-0.081370
GOOG21May21C2960.00CALL2960.00$0.05$2.95 / 1101227.334486%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2960.00PUT2960.00$605.50 / 1$624.00 / 100179.762652%-1.0000000.0004050.0000010.000000-0.081096
GOOG21May21C2950.00CALL2950.00$4.30 / 1100239.411103%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2950.00PUT2950.00$595.50 / 1$614.00 / 100141.382673%-1.0000000.0004040.0000010.000000-0.080822
GOOG21May21C2940.00CALL2940.00$4.30 / 1100236.568215%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2940.00PUT2940.00$585.50 / 3$604.00 / 200201.940294%-1.0000000.0004030.0000010.000000-0.080548
GOOG21May21C2930.00CALL2930.00$4.30 / 1100233.703442%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2930.00PUT2930.00$575.50 / 1$594.00 / 100209.512750%-1.0000000.0004010.0000010.000000-0.080274
GOOG21May21C2920.00CALL2920.00$4.30 / 1100230.825723%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2920.00PUT2920.00$566.60 / 1$582.10 / 100143.934520%-1.0000000.0004000.0000010.000000-0.080000
GOOG21May21C2910.00CALL2910.00$4.30 / 1100227.930599%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2910.00PUT2910.00$555.50 / 1$573.90 / 200155.030628%-1.0000000.0003990.0000010.000000-0.079726
GOOG21May21C2900.00CALL2900.00$0.05$0.05 / 180655131.655113%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2900.00PUT2900.00$638.90$545.50 / 1$564.00 / 100170.206750%-1.0000000.0003970.0000010.000000-0.079452
GOOG21May21C2890.00CALL2890.00$4.30 / 100222.088863%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2890.00PUT2890.00$535.50 / 1$554.00 / 100158.515282%-1.0000000.0003960.0000010.000000-0.079178
GOOG21May21C2880.00CALL2880.00$4.20 / 1100218.210052%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2880.00PUT2880.00$525.50 / 3$544.00 / 100206.285368%-1.0000000.0003950.0000010.000000-0.078904
GOOG21May21C2870.00CALL2870.00$4.20 / 1100215.251386%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2870.00PUT2870.00$516.50 / 1$532.20 / 100177.599720%-1.0000000.0003930.0000010.000000-0.078630
GOOG21May21C2860.00CALL2860.00$4.30 / 1100213.189035%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2860.00PUT2860.00$505.50 / 1$524.00 / 100123.957203%-1.0000000.0003920.0000010.000000-0.078356
GOOG21May21C2850.00CALL2850.00$4.20 / 1100209.280294%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2850.00PUT2850.00$495.50 / 1$514.00 / 100148.358377%-1.0000000.0003900.0000010.000000-0.078082
GOOG21May21C2840.00CALL2840.00$4.20 / 1100206.266572%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2840.00PUT2840.00$485.50 / 1$504.00 / 100184.105731%-1.0000000.0003890.0000010.000000-0.077808
GOOG21May21C2830.00CALL2830.00$4.30 / 1100204.119038%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2830.00PUT2830.00$475.50 / 1$494.00 / 100171.244065%-1.0000000.0003880.0000010.000000-0.077534
GOOG21May21C2820.00CALL2820.00$4.20 / 1100200.182983%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2820.00PUT2820.00$465.80 / 6$485.00 / 600171.631769%-1.0000000.0003860.0000010.000000-0.077260
GOOG21May21C2810.00CALL2810.00$4.20 / 1100197.107010%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2810.00PUT2810.00$455.50 / 1$474.00 / 100139.767752%-1.0000000.0003850.0000010.000000-0.076986
GOOG21May21C2800.00CALL2800.00$0.10$0.05 / 20422111.775943%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2800.00PUT2800.00$494.30$446.20 / 1$460.80 / 102164.577075%-1.0000000.0003840.0000010.000000-0.076712
GOOG21May21C2790.00CALL2790.00$0.54$4.20 / 11024190.899861%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2790.00PUT2790.00$514.90$435.50 / 1$454.00 / 100160.258968%-1.0000000.0003820.0000010.000000-0.076438
GOOG21May21C2780.00CALL2780.00$4.20 / 1100187.762635%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2780.00PUT2780.00$425.90 / 10$444.80 / 1000119.216456%-1.0000000.0003810.0000010.000000-0.076164
GOOG21May21C2770.00CALL2770.00$10.00 / 400222.052761%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2770.00PUT2770.00$415.50 / 1$434.00 / 100173.807916%-1.0000000.0003790.0000010.000000-0.075890
GOOG21May21C2760.00CALL2760.00$10.00 / 400218.474365%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2760.00PUT2760.00$405.50 / 1$424.00 / 200152.576917%-1.0000000.0003780.0000010.000000-0.075616
GOOG21May21C2750.00CALL2750.00$4.30 / 1100179.036822%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2750.00PUT2750.00$395.50 / 1$413.50 / 200149.720618%-1.0000000.0003770.0000010.000000-0.075342
GOOG21May21C2740.00CALL2740.00$4.30 / 1100175.801395%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2740.00PUT2740.00$385.50 / 1$403.60 / 100137.114395%-1.0000000.0003750.0000010.000000-0.075068
GOOG21May21C2730.00CALL2730.00$4.30 / 1100172.543613%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2730.00PUT2730.00$375.50 / 1$394.00 / 100116.178112%-1.0000000.0003740.0000010.000000-0.074795
GOOG21May21C2720.00CALL2720.00$4.30 / 1100169.257453%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2720.00PUT2720.00$365.80 / 6$383.30 / 600158.233736%-1.0000000.0003730.0000010.000000-0.074521
GOOG21May21C2710.00CALL2710.00$0.10$4.20 / 102165.175978%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2710.00PUT2710.00$355.50 / 1$374.00 / 100111.249920%-1.0000000.0003710.0000010.000000-0.074247
GOOG21May21C2690.00CALL2690.00$4.20 / 600158.498671%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2690.00PUT2690.00$335.50 / 2$354.00 / 100132.822956%-1.0000000.0003680.0000010.000000-0.073699
GOOG21May21C2680.00CALL2680.00$0.50$4.30 / 11036155.863909%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2680.00PUT2680.00$325.80 / 6$342.00 / 200120.187969%-1.0000000.0003670.0000010.000000-0.073425
GOOG21May21C2670.00CALL2670.00$4.20 / 100151.717665%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2670.00PUT2670.00$315.50 / 1$334.00 / 10096.668738%-1.0000000.0003660.0000010.000000-0.073151
GOOG21May21C2660.00CALL2660.00$0.65$10.00 / 401181.047459%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2660.00PUT2660.00$307.40 / 2$321.80 / 200122.459200%-1.0000000.0003640.0000010.000000-0.072877
GOOG21May21C2650.00CALL2650.00$2.20$3.60 / 7058140.364880%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2650.00PUT2650.00$255.60$295.50 / 2$314.00 / 100119.398316%-1.0000000.0003630.0000010.000000-0.072603
GOOG21May21C2640.00CALL2640.00$0.65$4.30 / 1102142.024474%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2640.00PUT2640.00$327.40$286.00 / 6$304.50 / 60064.491173%-1.0000000.0003620.0000010.000000-0.072329
GOOG21May21C2630.00CALL2630.00$0.05$10.00 / 4016169.162387%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2630.00PUT2630.00$275.50 / 1$294.00 / 100125.844886%-1.0000000.0003600.0000010.000000-0.072055
GOOG21May21C2620.00CALL2620.00$0.75$10.00 / 404165.123100%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2620.00PUT2620.00$265.50 / 2$284.00 / 100108.859840%-1.0000000.0003590.0000010.000000-0.071781
GOOG21May21C2610.00CALL2610.00$0.07$4.30 / 106131.319281%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2610.00PUT2610.00$309.60$255.50 / 1$274.00 / 20098.864042%-1.0000000.0003580.0000010.000000-0.071507
GOOG21May21P2600.00PUT2600.00$199.50$245.50 / 1$264.00 / 101173.390893%-1.0000000.0003560.0000010.000000-0.071233
GOOG21May21P2590.00PUT2590.00$235.50 / 1$254.00 / 10093.245442%-1.0000000.0003550.0000010.000000-0.070959
GOOG21May21C2580.00CALL2580.00$1.05$10.00 / 4032148.539952%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2580.00PUT2580.00$262.20$225.50 / 2$244.00 / 10045.431903%-1.0000000.0003530.0000010.000000-0.070685
GOOG21May21P2570.00PUT2570.00$215.50 / 2$234.00 / 10084.750910%-1.0000000.0003520.0000010.000000-0.070411
GOOG21May21C2560.00CALL2560.00$0.20$10.00 / 4040139.964498%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2560.00PUT2560.00$205.50 / 2$224.00 / 10090.130893%-1.0000000.0003510.0000010.000000-0.070137
GOOG21May21C2550.00CALL2550.00$0.39$4.30 / 5055108.924641%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2550.00PUT2550.00$197.50 / 1$211.70 / 10071.899654%-1.0000000.0003490.0000010.000000-0.069863
GOOG21May21C2540.00CALL2540.00$0.19$10.00 / 4029131.179422%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2540.00PUT2540.00$187.50 / 1$203.50 / 10071.175711%-1.0000000.0003480.0000010.000000-0.069589
GOOG21May21C2530.00CALL2530.00$0.37$0.05 / 106952.043887%0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2530.00PUT2530.00$177.50 / 1$193.50 / 10052.136354%-1.0000000.0003460.0000010.000000-0.069315
GOOG21May21C2520.00CALL2520.00$0.20$4.30 / 604797.148822%0.000001-0.0000010.0000010.0000000.000000
GOOG21May21P2520.00PUT2520.00$167.00 / 1$183.00 / 10068.050794%-1.0000000.0003450.0000010.000000-0.069041
GOOG21May21C2510.00CALL2510.00$0.12$0.10 / 104150.642800%0.000001-0.0000040.0000010.0000000.000000
GOOG21May21P2510.00PUT2510.00$157.00 / 7$173.00 / 20047.239555%-1.0000000.0003400.0000010.000000-0.068767
GOOG21May21C2495.00CALL2495.00$0.52$4.20 / 8020586.466886%0.000001-0.0000410.0000010.0000030.000000
GOOG21May21P2495.00PUT2495.00$148.60$142.00 / 1$158.00 / 10143.509428%-0.9999990.0003010.0000010.000003-0.068356
GOOG21May21C2490.00CALL2490.00$0.05$3.60 / 5015581.254259%0.000001-0.0000870.0000010.0000070.000000
GOOG21May21P2490.00PUT2490.00$143.70$137.00 / 1$152.40 / 10360.230061%-0.9999990.0002540.0000010.000007-0.068219
GOOG21May21C2485.00CALL2485.00$0.16$4.30 / 103482.803756%0.000003-0.0001810.0000010.0000150.000000
GOOG21May21P2485.00PUT2485.00$130.70 / 1$148.50 / 10040.991977%-0.9999970.0001600.0000010.000015-0.068082
GOOG21May21C2480.00CALL2480.00$0.05$0.05 / 1039139.637306%0.000005-0.0003660.0000010.0000300.000000
GOOG21May21P2480.00PUT2480.00$77.20$127.50 / 1$143.50 / 10157.481478%-0.999995-0.0000260.0000010.000030-0.067945
GOOG21May21C2475.00CALL2475.00$0.05$3.40 / 4016374.042499%0.000011-0.0007240.0000020.0000590.000001
GOOG21May21P2475.00PUT2475.00$84.20$122.00 / 7$138.00 / 10453.911228%-0.999989-0.0003850.0000020.000059-0.067808
GOOG21May21C2465.00CALL2465.00$0.35$4.20 / 4018373.790349%0.000042-0.0026450.0000060.0002170.000003
GOOG21May21P2465.00PUT2465.00$96.90$112.50 / 1$128.50 / 101038.672120%-0.999958-0.0023070.0000060.000217-0.067532
GOOG21May21P2460.00PUT2460.00$96.20$107.00 / 1$123.00 / 101551.646862%-0.999919-0.0045380.0000110.000399-0.067392
GOOG21May21C2455.00CALL2455.00$0.10$0.05 / 2026833.199403%0.000152-0.0087730.0000200.0007180.000010
GOOG21May21P2455.00PUT2455.00$87.20$102.00 / 7$117.20 / 201844.121560%-0.999848-0.0084370.0000200.000718-0.067251
GOOG21May21C2445.00CALL2445.00$0.28$4.30 / 506565.389773%0.000496-0.0264180.0000590.0021630.000032
GOOG21May21P2445.00PUT2445.00$62.10$95.00 / 2$105.00 / 201336.144613%-0.999504-0.0260830.0000590.002163-0.066955
GOOG21May21C2440.00CALL2440.00$0.26$0.05 / 2$4.30 / 8014352.893271%0.000866-0.0441920.0000980.0036190.000055
GOOG21May21P2435.00PUT2435.00$128.30$85.00 / 2$95.00 / 101827.989841%-0.998522-0.0717880.0001610.005906-0.066618
GOOG21May21P2430.00PUT2430.00$72.10$80.50 / 6$90.00 / 601540.785241%-0.997535-0.1144850.0002560.009402-0.066418
GOOG21May21P2425.00PUT2425.00$127.11$75.50 / 1$84.30 / 106617.033126%-0.995980-0.1779500.0003970.014599-0.066181
GOOG21May21P2420.00PUT2420.00$73.80$70.50 / 6$80.00 / 202130.210123%-0.993594-0.2696220.0006010.022106-0.065892
GOOG21May21P2415.00PUT2415.00$62.93$65.50 / 2$75.50 / 203615.076348%-0.990022-0.3982250.0008880.032637-0.065526
GOOG21May21P2395.00PUT2395.00$58.41$45.50 / 1$53.90 / 106118.448100%-0.953195-1.4654360.0032650.120029-0.062626
GOOG21May21C2265.00CALL2265.00$82.46$75.20 / 1$84.50 / 2026138.358562%0.996416-0.1611740.0003580.0131730.061824
GOOG21May21C2255.00CALL2255.00$95.00$85.90 / 1$95.00 / 1074747.227254%0.998798-0.0600460.0001330.0048920.061703
GOOG21May21C2190.00CALL2190.00$133.60$146.90 / 1$162.00 / 101960.951778%1.000000-0.0003040.0000010.0000000.060000
GOOG21May21C2185.00CALL2185.00$81.50$152.00 / 1$168.00 / 101471.332974%1.000000-0.0003010.0000010.0000000.059863
GOOG21May21P2185.00PUT2185.00$0.17$0.05 / 105448.618681%-0.000001-0.0000020.0000010.0000000.000000
GOOG21May21C2180.00CALL2180.00$118.90$158.50 / 1$173.00 / 108881.219423%1.000000-0.0002990.0000010.0000000.059726
GOOG21May21C2165.00CALL2165.00$251.20$171.50 / 1$189.50 / 10684.968871%1.000000-0.0002970.0000010.0000000.059315
GOOG21May21C2160.00CALL2160.00$191.70$177.00 / 1$192.80 / 102579.597129%1.000000-0.0002960.0000010.0000000.059178
GOOG21May21C2155.00CALL2155.00$268.00$182.00 / 1$198.00 / 10882.938240%1.000000-0.0002950.0000010.0000000.059041
GOOG21May21P2155.00PUT2155.00$0.10$4.30 / 2066110.930944%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2145.00PUT2145.00$0.70$0.10 / 506364.412489%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2135.00CALL2135.00$210.69$201.00 / 1$219.20 / 101692.084819%1.000000-0.0002920.0000010.0000000.058493
GOOG21May21P2135.00PUT2135.00$0.90$3.80 / 12059117.074178%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2130.00CALL2130.00$190.00$206.80 / 1$224.50 / 1053100.894205%1.000000-0.0002920.0000010.0000000.058356
GOOG21May21P2130.00PUT2130.00$0.30$3.60 / 6050117.979154%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2125.00CALL2125.00$186.90$211.00 / 1$229.50 / 204798.059326%1.000000-0.0002910.0000010.0000000.058219
GOOG21May21P2120.00PUT2120.00$0.20$3.30 / 110239120.318248%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2115.00CALL2115.00$294.48$220.00 / 2$239.50 / 202894.012992%1.000000-0.0002900.0000010.0000000.057945
GOOG21May21P2115.00PUT2115.00$0.15$0.05 / 402868.716419%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2110.00CALL2110.00$196.08$225.30 / 3$244.50 / 206198.602784%1.000000-0.0002890.0000010.0000000.057808
GOOG21May21P2110.00PUT2110.00$0.30$3.40 / 110184125.618344%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2105.00CALL2105.00$300.20$230.00 / 2$249.50 / 20397.729565%1.000000-0.0002880.0000010.0000000.057671
GOOG21May21P2105.00PUT2105.00$0.20$4.30 / 3057134.505188%0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2095.00CALL2095.00$211.40$241.00 / 2$259.50 / 2018109.926937%1.000000-0.0002870.0000010.0000000.057397
GOOG21May21P2095.00PUT2095.00$0.05$0.05 / 206974.485401%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2090.00CALL2090.00$168.70$245.00 / 6$264.50 / 2025103.309818%1.000000-0.0002860.0000010.0000000.057260
GOOG21May21P2090.00PUT2090.00$0.18$0.05 / 205675.933155%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2085.00CALL2085.00$212.70$251.00 / 1$269.50 / 1025113.884706%1.000000-0.0002860.0000010.0000000.057123
GOOG21May21P2085.00PUT2085.00$0.05$0.05 / 202777.381917%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2080.00CALL2080.00$217.70$256.00 / 1$271.70 / 3040896.913118%1.000000-0.0002850.0000010.0000000.056986
GOOG21May21P2080.00PUT2080.00$1.10$0.05 / 2044478.830247%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2075.00CALL2075.00$352.13$261.20 / 6$279.20 / 6017117.066260%1.000000-0.0002840.0000010.0000000.056849
GOOG21May21P2075.00PUT2075.00$0.65$4.30 / 1039148.585582%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2070.00PUT2070.00$0.11$4.30 / 1040150.930759%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2065.00CALL2065.00$232.60$271.10 / 1$289.50 / 1034122.579544%1.000000-0.0002830.0000010.0000000.056575
GOOG21May21P2065.00PUT2065.00$0.27$4.30 / 1032153.276094%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2060.00PUT2060.00$0.60$4.30 / 6071155.621714%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2055.00CALL2055.00$197.72$281.00 / 2$299.50 / 408125.769379%1.000000-0.0002820.0000010.0000000.056301
GOOG21May21P2055.00PUT2055.00$0.80$0.05 / 405386.098125%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2040.00CALL2040.00$292.23$296.00 / 1$314.50 / 209131.725476%1.000000-0.0002790.0000010.0000000.055890
GOOG21May21P2040.00PUT2040.00$0.36$3.60 / 110131159.140766%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2035.00CALL2035.00$291.43$301.00 / 2$319.50 / 2014133.714348%1.000000-0.0002790.0000010.0000000.055753
GOOG21May21P2035.00PUT2035.00$3.02$4.30 / 11017167.354656%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P2030.00PUT2030.00$0.70$4.30 / 1030169.703848%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2025.00CALL2025.00$245.00$312.00 / 1$329.50 / 4012145.417445%1.000000-0.0002770.0000010.0000000.055479
GOOG21May21P2025.00PUT2025.00$0.45$3.30 / 100208163.217861%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2020.00CALL2020.00$254.00$316.00 / 2$334.50 / 2063139.689831%1.000000-0.0002770.0000010.0000000.055342
GOOG21May21P2020.00PUT2020.00$0.57$4.10 / 50113172.721412%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2015.00CALL2015.00$266.80$320.00 / 2$339.50 / 202131.342046%1.000000-0.0002760.0000010.0000000.055205
GOOG21May21P2015.00PUT2015.00$5.00$4.30 / 1034176.758480%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2010.00CALL2010.00$274.20$326.00 / 1$344.50 / 1012143.680559%1.000000-0.0002750.0000010.0000000.055068
GOOG21May21P2010.00PUT2010.00$0.55$4.30 / 1037179.112714%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C2005.00CALL2005.00$275.80$331.00 / 6$349.20 / 603142.861833%1.000000-0.0002750.0000010.0000000.054931
GOOG21May21P2005.00PUT2005.00$0.20$4.30 / 1031181.468457%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1995.00PUT1995.00$0.29$4.30 / 1034186.184815%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1990.00CALL1990.00$261.30$346.00 / 2$364.50 / 102151.685716%1.000000-0.0002730.0000010.0000000.054521
GOOG21May21P1990.00PUT1990.00$0.26$0.20 / 6099120.375881%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1985.00CALL1985.00$309.80$350.00 / 1$369.50 / 201142.664202%1.000000-0.0002720.0000010.0000000.054384
GOOG21May21P1985.00PUT1985.00$4.00$4.30 / 3032190.909875%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1980.00CALL1980.00$438.03$356.00 / 1$374.50 / 1046155.702640%1.000000-0.0002710.0000010.0000000.054247
GOOG21May21P1980.00PUT1980.00$3.00$4.30 / 3067193.271262%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1975.00CALL1975.00$318.55$360.00 / 7$379.00 / 205138.709390%1.000000-0.0002710.0000010.0000000.054110
GOOG21May21P1975.00PUT1975.00$1.15$4.30 / 4027195.638941%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1970.00CALL1970.00$178.68$366.30 / 1$384.20 / 609159.729277%1.000000-0.0002700.0000010.0000000.053973
GOOG21May21P1970.00PUT1970.00$0.05$0.05 / 1044111.182008%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1965.00CALL1965.00$140.95$370.00 / 1$389.50 / 200150.255233%1.000000-0.0002690.0000010.0000000.053836
GOOG21May21P1965.00PUT1965.00$7.70$4.30 / 4019200.379690%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1960.00CALL1960.00$397.49$376.00 / 1$394.50 / 103163.765022%1.000000-0.0002680.0000010.0000000.053699
GOOG21May21P1960.00PUT1960.00$2.60$4.30 / 6076202.753248%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1955.00CALL1955.00$290.12$380.00 / 3$399.50 / 207154.067585%1.000000-0.0002680.0000010.0000000.053562
GOOG21May21P1955.00PUT1955.00$7.10$4.30 / 4022205.129145%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1950.00PUT1950.00$0.18$4.30 / 150152207.509953%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1945.00CALL1945.00$296.50$390.00 / 1$409.50 / 202157.888623%1.000000-0.0002660.0000010.0000000.053288
GOOG21May21P1945.00PUT1945.00$1.15$4.30 / 1028209.889383%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1940.00CALL1940.00$414.59$396.00 / 6$414.30 / 6023169.757241%1.000000-0.0002660.0000010.0000000.053151
GOOG21May21P1940.00PUT1940.00$1.26$4.30 / 7075212.272273%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1935.00CALL1935.00$376.20$402.00 / 1$419.50 / 201183.137209%1.000000-0.0002650.0000010.0000000.053014
GOOG21May21P1935.00PUT1935.00$0.83$4.30 / 1019214.658285%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1930.00CALL1930.00$408.57$405.30 / 2$424.50 / 2028167.801862%1.000000-0.0002640.0000010.0000000.052877
GOOG21May21P1930.00PUT1930.00$1.72$4.30 / 1022217.047261%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1925.00CALL1925.00$351.96$411.00 / 2$429.50 / 202177.971641%1.000000-0.0002640.0000010.0000000.052740
GOOG21May21P1925.00PUT1925.00$1.71$4.30 / 1038219.439165%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1920.00CALL1920.00$435.00$416.00 / 1$434.50 / 1034180.011832%1.000000-0.0002630.0000010.0000000.052603
GOOG21May21P1920.00PUT1920.00$2.05$4.30 / 1020221.832243%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1915.00CALL1915.00$138.65$421.00 / 1$439.50 / 100182.054451%1.000000-0.0002620.0000010.0000000.052466
GOOG21May21P1915.00PUT1915.00$2.40$4.30 / 1022224.234196%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1910.00CALL1910.00$193.80$426.00 / 1$444.50 / 102184.101483%1.000000-0.0002620.0000010.0000000.052329
GOOG21May21P1910.00PUT1910.00$1.51$4.30 / 6064226.632923%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1905.00CALL1905.00$359.30$431.00 / 1$449.50 / 105186.153077%1.000000-0.0002610.0000010.0000000.052192
GOOG21May21P1905.00PUT1905.00$1.70$4.30 / 11018229.038132%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1895.00CALL1895.00$408.00$440.00 / 1$459.50 / 203177.172757%1.000000-0.0002600.0000010.0000000.051918
GOOG21May21P1895.00PUT1895.00$5.20$4.30 / 6026233.854853%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1890.00CALL1890.00$415.00$446.00 / 1$464.50 / 1013192.322882%1.000000-0.0002590.0000010.0000000.051781
GOOG21May21P1890.00PUT1890.00$1.65$4.30 / 6051236.268442%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1885.00CALL1885.00$412.20$450.00 / 1$469.50 / 203181.066492%1.000000-0.0002580.0000010.0000000.051644
GOOG21May21P1885.00PUT1885.00$0.50$4.30 / 1046238.684795%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1880.00PUT1880.00$0.80$4.30 / 1029241.108389%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1875.00CALL1875.00$370.05$460.00 / 1$479.50 / 204184.975264%1.000000-0.0002570.0000010.0000000.051370
GOOG21May21P1875.00PUT1875.00$0.65$4.30 / 7069243.531980%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1870.00CALL1870.00$427.20$466.00 / 2$484.50 / 206200.596482%1.000000-0.0002560.0000010.0000000.051233
GOOG21May21P1870.00PUT1870.00$0.40$4.30 / 1041245.960122%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1865.00CALL1865.00$230.16$472.00 / 2$489.50 / 203213.092060%1.000000-0.0002550.0000010.0000000.051096
GOOG21May21P1865.00PUT1865.00$0.46$4.30 / 1017248.391928%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1860.00CALL1860.00$452.40$476.00 / 1$494.50 / 102204.754427%1.000000-0.0002550.0000010.0000000.050959
GOOG21May21P1860.00PUT1860.00$1.30$4.30 / 1031250.827426%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1855.00CALL1855.00$481.00 / 1$499.50 / 100206.839010%1.000000-0.0002540.0000010.0000000.050822
GOOG21May21P1855.00PUT1855.00$0.38$4.20 / 10056252.169063%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1850.00PUT1850.00$1.65$4.30 / 7081255.709477%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1845.00CALL1845.00$447.98$491.00 / 1$509.50 / 1013211.017003%1.000000-0.0002530.0000010.0000000.050548
GOOG21May21P1845.00PUT1845.00$1.49$4.30 / 11032258.155921%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1840.00CALL1840.00$267.00$496.00 / 1$514.50 / 102213.114158%1.000000-0.0002520.0000010.0000000.050411
GOOG21May21P1840.00PUT1840.00$0.42$4.30 / 1021260.610815%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1835.00CALL1835.00$286.56$500.00 / 2$519.50 / 201200.746147%1.000000-0.0002510.0000010.0000000.050274
GOOG21May21P1835.00PUT1835.00$1.48$4.30 / 110123263.064608%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1830.00CALL1830.00$421.20$506.00 / 1$524.50 / 205217.317134%1.000000-0.0002510.0000010.0000000.050137
GOOG21May21P1830.00PUT1830.00$0.76$4.30 / 11025265.524185%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1825.00CALL1825.00$421.97$510.00 / 1$529.50 / 2010204.725256%1.000000-0.0002500.0000010.0000000.050000
GOOG21May21P1825.00PUT1825.00$5.60$4.30 / 11023267.987971%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1820.00CALL1820.00$534.98$516.00 / 1$534.50 / 1011221.537395%1.000000-0.0002490.0000010.0000000.049863
GOOG21May21P1820.00PUT1820.00$1.45$4.30 / 11029270.456029%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1815.00CALL1815.00$537.01$521.00 / 1$539.50 / 102223.652528%1.000000-0.0002490.0000010.0000000.049726
GOOG21May21P1815.00PUT1815.00$1.10$4.30 / 1027272.928421%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1810.00CALL1810.00$484.10$526.00 / 1$544.50 / 109225.771752%1.000000-0.0002480.0000010.0000000.049589
GOOG21May21P1810.00PUT1810.00$1.24$4.30 / 11028275.405213%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1805.00CALL1805.00$509.40$530.00 / 1$549.30 / 601208.882398%1.000000-0.0002470.0000010.0000000.049452
GOOG21May21C1800.00CALL1800.00$497.40$535.00 / 1$554.50 / 2015214.743814%1.000000-0.0002470.0000010.0000000.049315
GOOG21May21P1800.00PUT1800.00$0.65$3.40 / 140108269.008307%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1795.00CALL1795.00$540.00 / 2$559.50 / 100216.759652%1.000000-0.0002460.0000010.0000000.049178
GOOG21May21P1795.00PUT1795.00$3.10$4.30 / 1022282.862659%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1790.00CALL1790.00$548.50$546.00 / 1$564.50 / 108234.290650%1.000000-0.0002450.0000010.0000000.049041
GOOG21May21P1790.00PUT1790.00$0.04$0.05 / 1019166.862153%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1785.00CALL1785.00$177.50$550.90 / 1$569.50 / 701235.088918%1.000000-0.0002450.0000010.0000000.048904
GOOG21May21P1785.00PUT1785.00$0.10$4.30 / 3026287.857621%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1780.00CALL1780.00$589.00$556.00 / 1$574.50 / 101238.576016%1.000000-0.0002440.0000010.0000000.048767
GOOG21May21P1780.00PUT1780.00$0.27$3.50 / 6057280.068277%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1770.00PUT1770.00$1.10$4.30 / 11020295.387167%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1760.00CALL1760.00$530.85$575.00 / 2$594.50 / 101230.989353%1.000000-0.0002410.0000010.0000000.048219
GOOG21May21P1760.00PUT1760.00$0.58$1.75 / 6046259.844460%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1750.00CALL1750.00$561.80$585.00 / 6$604.50 / 702235.094498%1.000000-0.0002400.0000010.0000000.047945
GOOG21May21P1750.00PUT1750.00$0.10$0.05 / 1066179.828277%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1740.00CALL1740.00$397.99$595.00 / 1$614.50 / 100239.217843%1.000000-0.0002380.0000010.0000000.047671
GOOG21May21P1740.00PUT1740.00$0.20$4.30 / 1026310.574579%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1730.00PUT1730.00$2.65$4.30 / 1024315.678848%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1720.00PUT1720.00$0.01$1.75 / 6076278.034018%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1710.00CALL1710.00$616.44$627.90 / 1$644.50 / 703291.929844%1.000000-0.0002340.0000010.0000000.046849
GOOG21May21P1710.00PUT1710.00$0.23$1.75 / 6051282.632114%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1700.00CALL1700.00$612.50$636.00 / 2$654.50 / 1011273.531530%1.000000-0.0002330.0000010.0000000.046575
GOOG21May21C1690.00CALL1690.00$646.10 / 1$664.20 / 600274.879432%1.000000-0.0002320.0000010.0000000.046301
GOOG21May21P1690.00PUT1690.00$0.75$0.90 / 1033266.953255%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1680.00CALL1680.00$655.00 / 6$673.60 / 600237.539654%1.000000-0.0002300.0000010.0000000.046027
GOOG21May21P1680.00PUT1680.00$0.54$4.30 / 1018341.539448%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1670.00CALL1670.00$606.12$665.00 / 1$684.50 / 1026268.620463%1.000000-0.0002290.0000010.0000000.045753
GOOG21May21P1670.00PUT1670.00$0.50$4.20 / 9080345.382947%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1660.00CALL1660.00$646.10$675.00 / 1$694.50 / 1055272.902070%1.000000-0.0002270.0000010.0000000.045479
GOOG21May21P1660.00PUT1660.00$0.21$4.30 / 6067352.048554%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1650.00CALL1650.00$669.80$685.00 / 1$704.50 / 2025277.205326%1.000000-0.0002260.0000010.0000000.045205
GOOG21May21P1650.00PUT1650.00$0.30$0.85 / 1045282.399381%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1640.00CALL1640.00$696.00 / 6$714.20 / 600295.557381%1.000000-0.0002250.0000010.0000000.044932
GOOG21May21P1640.00PUT1640.00$1.75$3.60 / 1041352.023506%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1630.00CALL1630.00$494.80$707.30 / 1$724.20 / 601319.677636%1.000000-0.0002230.0000010.0000000.044658
GOOG21May21P1630.00PUT1630.00$0.10$0.30 / 1022259.044737%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1620.00CALL1620.00$679.08$716.00 / 6$734.20 / 601304.635336%1.000000-0.0002220.0000010.0000000.044384
GOOG21May21P1620.00PUT1620.00$1.85$4.20 / 1018371.883747%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1610.00CALL1610.00$726.00 / 1$744.50 / 200314.450782%1.000000-0.0002210.0000010.0000000.044110
GOOG21May21P1610.00PUT1610.00$1.60$4.30 / 1022378.763439%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1600.00CALL1600.00$688.27$736.00 / 2$754.50 / 104319.113981%1.000000-0.0002190.0000010.0000000.043836
GOOG21May21P1600.00PUT1600.00$0.40$4.30 / 7054384.189959%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1590.00CALL1590.00$711.00$746.00 / 1$764.50 / 202323.801972%1.000000-0.0002180.0000010.0000000.043562
GOOG21May21P1590.00PUT1590.00$1.75$4.30 / 3010389.640193%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1580.00PUT1580.00$1.75$4.30 / 109395.120425%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1570.00CALL1570.00$751.31$766.10 / 1$784.50 / 703334.986899%1.000000-0.0002150.0000010.0000000.043014
GOOG21May21P1570.00PUT1570.00$14.10$4.30 / 1011400.629679%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1560.00CALL1560.00$852.90$775.10 / 1$794.50 / 708319.455099%1.000000-0.0002140.0000010.0000000.042740
GOOG21May21P1560.00PUT1560.00$1.50$4.20 / 1027404.581180%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1550.00CALL1550.00$865.70$785.00 / 1$804.30 / 604316.060059%1.000000-0.0002120.0000010.0000000.042466
GOOG21May21P1550.00PUT1550.00$5.90$4.20 / 1028410.133107%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1540.00CALL1540.00$334.25$795.00 / 1$814.50 / 101326.064483%1.000000-0.0002110.0000010.0000000.042192
GOOG21May21P1540.00PUT1540.00$0.20$0.05 / 1037252.392109%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1530.00CALL1530.00$805.00 / 2$824.50 / 200330.654769%1.000000-0.0002100.0000010.0000000.041918
GOOG21May21P1530.00PUT1530.00$0.01$0.05 / 1017256.064037%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1520.00CALL1520.00$815.50 / 2$834.50 / 200347.303808%1.000000-0.0002080.0000010.0000000.041644
GOOG21May21P1520.00PUT1520.00$11.90$4.20 / 1100426.969381%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21P1510.00PUT1510.00$0.15$4.30 / 107434.325842%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1500.00CALL1500.00$568.15$836.00 / 6$854.20 / 604361.211821%1.000000-0.0002050.0000010.0000000.041096
GOOG21May21P1500.00PUT1500.00$0.15$0.10 / 1055282.778729%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1490.00CALL1490.00$846.00 / 1$864.50 / 200372.140179%1.000000-0.0002040.0000010.0000000.040822
GOOG21May21P1490.00PUT1490.00$2.05$4.20 / 1102444.102923%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1480.00CALL1480.00$580.68$855.00 / 1$874.50 / 201354.018043%1.000000-0.0002030.0000010.0000000.040548
GOOG21May21P1480.00PUT1480.00$0.05$4.20 / 11015449.879246%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1470.00CALL1470.00$870.50$865.50 / 2$884.50 / 201371.522269%1.000000-0.0002010.0000010.0000000.040274
GOOG21May21P1470.00PUT1470.00$0.10$0.05 / 1015278.567110%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1460.00CALL1460.00$609.30$875.00 / 2$894.50 / 201363.562310%1.000000-0.0002000.0000010.0000000.040000
GOOG21May21P1460.00PUT1460.00$0.25$0.05 / 1035282.399987%-0.0000010.0000000.0000010.0000000.000000
GOOG21May21C1450.00CALL1450.00$850.67$885.50 / 2$904.50 / 200381.415028%1.000000-0.0001990.0000000.0000000.039726
GOOG21May21P1450.00PUT1450.00$0.10$0.05 / 1021286.257380%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1440.00CALL1440.00$895.00 / 3$914.50 / 200373.226147%1.000000-0.0001970.0000000.0000000.039452
GOOG21May21P1440.00PUT1440.00$0.10$0.05 / 1011290.139681%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1430.00CALL1430.00$905.00 / 1$924.30 / 600371.848804%1.000000-0.0001960.0000000.0000000.039178
GOOG21May21P1430.00PUT1430.00$0.20$0.05 / 1023294.046941%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1420.00CALL1420.00$915.20 / 1$934.50 / 200388.748036%1.000000-0.0001950.0000000.0000000.038904
GOOG21May21P1420.00PUT1420.00$0.20$0.05 / 108297.978301%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1410.00CALL1410.00$650.70$926.30 / 1$944.20 / 604412.943431%1.000000-0.0001930.0000000.0000000.038630
GOOG21May21P1410.00PUT1410.00$0.53$4.30 / 1028493.177559%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1400.00CALL1400.00$864.90$935.00 / 3$954.50 / 202392.928665%1.000000-0.0001920.0000000.0000000.038356
GOOG21May21P1400.00PUT1400.00$0.05$0.05 / 10220305.925111%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1390.00CALL1390.00$785.00$947.00 / 1$964.10 / 101435.413752%1.000000-0.0001900.0000000.0000000.038082
GOOG21May21P1390.00PUT1390.00$0.15$0.05 / 1010309.940107%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1380.00CALL1380.00$919.68$955.00 / 2$974.50 / 206402.975067%1.000000-0.0001890.0000000.0000000.037808
GOOG21May21P1380.00PUT1380.00$0.05$0.05 / 109313.978044%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21P1370.00PUT1370.00$0.03$0.05 / 108318.047025%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1360.00CALL1360.00$976.00 / 2$994.50 / 200439.534279%1.000000-0.0001860.0000000.0000000.037260
GOOG21May21P1360.00PUT1360.00$0.05$0.05 / 1019322.142919%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1350.00CALL1350.00$1054.70$985.00 / 2$1004.50 / 201418.303777%1.000000-0.0001850.0000000.0000000.036986
GOOG21May21P1350.00PUT1350.00$0.05$0.05 / 105326.267395%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1340.00CALL1340.00$995.00 / 1$1014.50 / 200423.484143%1.000000-0.0001840.0000000.0000000.036712
GOOG21May21P1340.00PUT1340.00$4.20 / 1100534.672445%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1330.00CALL1330.00$1082.80$1005.10 / 1$1024.50 / 702431.933730%1.000000-0.0001820.0000000.0000000.036438
GOOG21May21P1330.00PUT1330.00$3.60$4.30 / 101543.050018%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1320.00CALL1320.00$756.70$1016.00 / 2$1034.50 / 201461.469186%1.000000-0.0001810.0000000.0000000.036164
GOOG21May21P1320.00PUT1320.00$4.30 / 100549.478531%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1310.00CALL1310.00$1025.50 / 2$1044.50 / 200454.417630%1.000000-0.0001790.0000000.0000000.035890
GOOG21May21P1310.00PUT1310.00$0.40$4.30 / 1012555.952928%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1300.00CALL1300.00$1041.00$1037.00 / 1$1054.50 / 202493.581332%1.000000-0.0001780.0000000.0000000.035616
GOOG21May21P1300.00PUT1300.00$0.38$4.30 / 106562.473980%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1290.00CALL1290.00$1045.50 / 2$1064.50 / 200465.438249%1.000000-0.0001770.0000000.0000000.035342
GOOG21May21P1290.00PUT1290.00$0.35$4.30 / 1010569.042523%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1280.00CALL1280.00$1055.00 / 1$1074.30 / 600447.998000%1.000000-0.0001750.0000000.0000000.035068
GOOG21May21P1280.00PUT1280.00$0.30$4.30 / 1014575.659419%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1270.00CALL1270.00$825.49$1066.10 / 1$1084.20 / 602484.770965%1.000000-0.0001740.0000000.0000000.034795
GOOG21May21P1270.00PUT1270.00$4.30 / 100582.325550%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1260.00CALL1260.00$1007.10$1075.00 / 1$1094.30 / 601458.781998%1.000000-0.0001730.0000000.0000000.034521
GOOG21May21P1260.00PUT1260.00$4.30 / 100589.041816%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1250.00CALL1250.00$814.30$1086.00 / 2$1104.50 / 201501.415801%1.000000-0.0001710.0000000.0000000.034247
GOOG21May21P1250.00PUT1250.00$3.70$4.30 / 1101595.809142%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1240.00CALL1240.00$1095.00 / 2$1114.30 / 600469.732297%1.000000-0.0001700.0000000.0000000.033973
GOOG21May21P1240.00PUT1240.00$0.25$4.30 / 3013602.628472%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1230.00CALL1230.00$1107.80 / 1$1123.20 / 100525.104334%1.000000-0.0001680.0000000.0000000.033699
GOOG21May21P1230.00PUT1230.00$0.80 / 600488.010690%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1220.00CALL1220.00$1116.00 / 1$1134.50 / 200519.194272%1.000000-0.0001670.0000000.0000000.033425
GOOG21May21P1220.00PUT1220.00$0.05$0.05 / 205382.736396%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1210.00CALL1210.00$1125.50 / 2$1144.50 / 200511.216381%1.000000-0.0001660.0000000.0000000.033151
GOOG21May21P1210.00PUT1210.00$0.80 / 100499.483862%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1200.00CALL1200.00$1163.30$1136.00 / 1$1154.50 / 203531.284640%1.000000-0.0001640.0000000.0000000.032877
GOOG21May21P1200.00PUT1200.00$0.84$4.30 / 109630.445613%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1190.00CALL1190.00$1145.00 / 2$1164.50 / 200505.944100%1.000000-0.0001630.0000000.0000000.032603
GOOG21May21P1190.00PUT1190.00$0.84$4.30 / 1011637.540027%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1180.00CALL1180.00$1059.24$1155.00 / 1$1174.50 / 2013511.792647%1.000000-0.0001620.0000000.0000000.032329
GOOG21May21P1180.00PUT1180.00$0.18$0.20 / 604449.793655%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1170.00CALL1170.00$893.50$1165.50 / 2$1184.50 / 205535.211605%1.000000-0.0001600.0000000.0000000.032055
GOOG21May21P1170.00PUT1170.00$3.40$0.90 / 603530.004282%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1160.00CALL1160.00$1175.00 / 2$1194.50 / 700523.634569%1.000000-0.0001590.0000000.0000000.031781
GOOG21May21P1160.00PUT1160.00$0.15$4.30 / 1035659.177185%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1150.00CALL1150.00$1185.00 / 1$1204.50 / 200529.629965%1.000000-0.0001580.0000000.0000000.031507
GOOG21May21P1150.00PUT1150.00$4.30 / 100666.506444%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1140.00CALL1140.00$1195.00 / 1$1214.30 / 600527.180294%1.000000-0.0001560.0000000.0000000.031233
GOOG21May21P1140.00PUT1140.00$4.30 / 100673.903674%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1130.00CALL1130.00$1205.50 / 1$1224.00 / 200541.777720%1.000000-0.0001550.0000000.0000000.030959
GOOG21May21P1130.00PUT1130.00$4.30 / 100681.365146%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1120.00CALL1120.00$1216.00 / 2$1234.50 / 200581.678672%1.000000-0.0001530.0000000.0000000.030685
GOOG21May21P1120.00PUT1120.00$4.30 / 100688.891184%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1110.00CALL1110.00$1129.77$1227.80 / 1$1244.50 / 207630.319681%1.000000-0.0001520.0000000.0000000.030411
GOOG21May21P1110.00PUT1110.00$0.90 / 100567.217355%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1100.00CALL1100.00$1256.20$1236.00 / 1$1254.50 / 202594.827188%1.000000-0.0001510.0000000.0000000.030137
GOOG21May21P1100.00PUT1100.00$0.05$0.05 / 200155440.309865%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1090.00CALL1090.00$972.00$1246.20 / 1$1264.50 / 200607.170187%1.000000-0.0001490.0000000.0000000.029863
GOOG21May21P1090.00PUT1090.00$0.62$4.30 / 1010711.872898%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1080.00CALL1080.00$1255.00 / 2$1274.50 / 200573.087903%1.000000-0.0001480.0000000.0000000.029589
GOOG21May21P1080.00PUT1080.00$3.80$4.30 / 103719.673001%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1070.00CALL1070.00$1266.20 / 1$1284.50 / 200620.793683%1.000000-0.0001470.0000000.0000000.029315
GOOG21May21P1070.00PUT1070.00$4.30 / 100727.545259%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1060.00CALL1060.00$1275.00 / 2$1294.50 / 200586.017756%1.000000-0.0001450.0000000.0000000.029041
GOOG21May21P1060.00PUT1060.00$4.30 / 100735.491165%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1050.00CALL1050.00$1211.10$1285.70 / 1$1304.50 / 208619.230082%1.000000-0.0001440.0000000.0000000.028767
GOOG21May21P1050.00PUT1050.00$4.30 / 100743.512256%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1040.00CALL1040.00$1295.00 / 1$1314.50 / 200599.190003%1.000000-0.0001420.0000000.0000000.028493
GOOG21May21P1040.00PUT1040.00$4.30 / 400751.610114%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1030.00CALL1030.00$836.20$1305.50 / 2$1324.50 / 201626.035779%1.000000-0.0001410.0000000.0000000.028219
GOOG21May21P1030.00PUT1030.00$4.30 / 300759.786368%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1020.00CALL1020.00$1316.00 / 1$1334.50 / 200649.905077%1.000000-0.0001400.0000000.0000000.027945
GOOG21May21P1020.00PUT1020.00$4.30 / 400768.042521%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1010.00CALL1010.00$1325.30 / 1$1344.50 / 200632.285659%1.000000-0.0001380.0000000.0000000.027671
GOOG21May21P1010.00PUT1010.00$0.95$4.30 / 3010776.380615%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C1000.00CALL1000.00$1416.48$1335.00 / 2$1354.50 / 205626.308267%1.000000-0.0001370.0000000.0000000.027397
GOOG21May21P1000.00PUT1000.00$0.20$1.90 / 2042700.824029%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C995.00CALL995.00$1340.60 / 1$1359.50 / 200654.358058%1.000000-0.0001360.0000000.0000000.027260
GOOG21May21P995.00PUT995.00$4.30 / 300789.045045%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C990.00CALL990.00$1346.00 / 1$1364.50 / 200671.675932%1.000000-0.0001360.0000000.0000000.027123
GOOG21May21P990.00PUT990.00$4.30 / 100793.309388%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C985.00CALL985.00$880.40$1350.50 / 2$1369.50 / 201657.847681%1.000000-0.0001350.0000000.0000000.026986
GOOG21May21P985.00PUT985.00$4.30 / 100797.595559%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C980.00CALL980.00$1356.00 / 2$1374.50 / 200679.080594%1.000000-0.0001340.0000000.0000000.026849
GOOG21May21P980.00PUT980.00$4.30 / 100801.903800%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C975.00CALL975.00$1362.90 / 1$1378.00 / 100695.208135%1.000000-0.0001340.0000000.0000000.026712
GOOG21May21P975.00PUT975.00$0.10$4.30 / 1011806.234359%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C970.00CALL970.00$1365.00 / 1$1384.50 / 200647.368128%1.000000-0.0001330.0000000.0000000.026575
GOOG21May21P970.00PUT970.00$0.10$0.85 / 101658.224520%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C965.00CALL965.00$1060.70$1370.00 / 1$1389.50 / 2020650.941489%1.000000-0.0001320.0000000.0000000.026438
GOOG21May21P965.00PUT965.00$0.05$0.40 / 102611.956580%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C960.00CALL960.00$1101.00$1375.00 / 1$1394.30 / 600644.353921%1.000000-0.0001320.0000000.0000000.026301
GOOG21May21P960.00PUT960.00$0.05$4.00 / 11063810.611623%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C955.00CALL955.00$1381.00 / 1$1399.50 / 200697.928559%1.000000-0.0001310.0000000.0000000.026164
GOOG21May21P955.00PUT955.00$0.10$4.30 / 1011823.784835%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C950.00CALL950.00$1328.20$1385.60 / 1$1404.50 / 105687.491829%1.000000-0.0001300.0000000.0000000.026027
GOOG21May21P950.00PUT950.00$0.05$0.30 / 6013605.299068%-0.0000010.0000000.0000000.0000000.000000
GOOG21May21C940.00CALL940.00$1359.00$1399.10 / 1$1410.10 / 106653.048106%1.000000-0.0001290.0000000.0000000.025753
GOOG21May21P940.00PUT940.00$0.05$0.05 / 200166527.571087%-0.0000010.0000000.0000000.0000000.000000