GOOG Option Chain

End of day data from May 23, 2022 for GOOG options expiring on May 27, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2150.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG27May22C2300.00CALL2300.00$11.00$10.00 / 20$11.50 / 190226131.313901%0.259110-3.0323200.0034750.8476310.077435
GOOG27May22C2425.00CALL2425.00$0.47$0.20 / 18$1.10 / 105867733.408088%0.027657-0.5942240.0006820.1664800.008341
GOOG27May22C2250.00CALL2250.00$27.80$24.30 / 6$31.00 / 339513332.235735%0.452825-3.7177300.0042511.0370530.134478
GOOG27May22P2200.00PUT2200.00$23.50$22.10 / 5$28.40 / 939528839.704441%-0.336917-3.3815750.0039180.955837-0.106146
GOOG27May22P2100.00PUT2100.00$5.52$5.50 / 1$5.90 / 139216143.531735%-0.062083-1.1362440.0013130.320276-0.019371
GOOG27May22C2280.00CALL2280.00$16.50$15.10 / 9$17.50 / 433011131.780532%0.331253-3.3990320.0038920.9494810.098771
GOOG27May22P2000.00PUT2000.00$1.50$0.30 / 2$1.90 / 131819948.525025%-0.003378-0.0946590.0001090.026651-0.001048
GOOG27May22P1900.00PUT1900.00$0.50$0.40 / 1$4.70 / 131510676.875473%-0.000041-0.0015810.0000020.000445-0.000013
GOOG27May22P1950.00PUT1950.00$0.85$0.05 / 1$1.15 / 128014352.888808%-0.000456-0.0151790.0000180.004272-0.000141
GOOG27May22P1930.00PUT1930.00$0.75$0.30 / 8$0.80 / 1275255.696371%-0.000183-0.0064800.0000070.001824-0.000057
GOOG27May22P1940.00PUT1940.00$0.82$0.05 / 1$1.05 / 12637353.982015%-0.000291-0.0100050.0000120.002816-0.000090
GOOG27May22C2450.00CALL2450.00$0.20$0.05 / 15$0.65 / 126211533.934008%0.015287-0.3595750.0004130.1007640.004615
GOOG27May22C2435.00CALL2435.00$0.29$0.15 / 15$4.80 / 1256743.921939%0.021943-0.4893020.0005620.1370990.006621
GOOG27May22P2150.00PUT2150.00$11.60$10.40 / 5$12.50 / 121312840.143467%-0.165348-2.3061260.0026680.650719-0.051803
GOOG27May22P2170.00PUT2170.00$16.00$12.30 / 10$18.30 / 11945039.108456%-0.226489-2.7912030.0032310.788055-0.071103
GOOG27May22C2400.00CALL2400.00$0.95$0.90 / 5$1.20 / 518350832.188125%0.047692-0.9282360.0010660.2599850.014364
GOOG27May22P2130.00PUT2130.00$9.20$6.90 / 8$10.10 / 11675741.199801%-0.115645-1.8088290.0020910.510152-0.036166
GOOG27May22C2270.00CALL2270.00$18.00$18.50 / 6$21.10 / 31517732.104205%0.370342-3.5409160.0040530.9887090.110289
GOOG27May22C2200.00CALL2200.00$59.12$53.50 / 2$61.30 / 21497134.693450%0.663083-3.4405150.0039180.9558370.195184
GOOG27May22C2350.00CALL2350.00$3.30$2.80 / 1$3.50 / 114219030.549305%0.122555-1.8990510.0021790.5314890.036791
GOOG27May22P2180.00PUT2180.00$19.50$15.60 / 9$22.50 / 111415040.212416%-0.261054-3.0127740.0034880.850904-0.082045
GOOG27May22P2070.00PUT2070.00$4.60$1.30 / 12$4.40 / 11151442.883320%-0.029857-0.6297140.0007270.177420-0.009298
GOOG27May22P2050.00PUT2050.00$3.50$2.40 / 1$3.20 / 1411514946.917100%-0.017175-0.3952670.0004560.111338-0.005342
GOOG27May22C2220.00CALL2220.00$44.00$41.10 / 6$47.10 / 31046433.604903%0.580693-3.6747070.0041931.0229260.171601
GOOG27May22P2225.00PUT2225.00$33.18$29.00 / 4$34.30 / 41021335.844102%-0.440514-3.6488030.0042341.032732-0.139271
GOOG27May22C2345.00CALL2345.00$3.90$3.10 / 21$5.00 / 9955131.568293%0.133245-2.0128800.0023090.5632930.039984
GOOG27May22P2190.00PUT2190.00$24.70$17.50 / 5$22.50 / 89412737.816979%-0.297971-3.2115810.0037200.907399-0.093758
GOOG27May22P2230.00PUT2230.00$35.28$31.50 / 3$36.50 / 4924035.853939%-0.461845-3.6718500.0042621.039583-0.146127
GOOG27May22P2220.00PUT2220.00$37.33$27.00 / 4$32.20 / 49211136.026003%-0.419307-3.6152310.0041931.022926-0.132468
GOOG27May22P2215.00PUT2215.00$29.00$25.70 / 1$31.10 / 5901836.943343%-0.398285-3.5713620.0041411.010232-0.125736
GOOG27May22C2340.00CALL2340.00$4.84$3.60 / 21$5.60 / 28512531.641084%0.144584-2.1282190.0024410.5955090.043369
GOOG27May22C2325.00CALL2325.00$6.75$5.40 / 19$7.90 / 8824231.901396%0.182577-2.4776750.0028410.6930610.054696
GOOG27May22C2310.00CALL2310.00$8.70$7.70 / 21$9.40 / 13823031.060729%0.226559-2.8188570.0032310.7881930.067776
GOOG27May22C2380.00CALL2380.00$1.48$1.10 / 16$1.75 / 5799030.693934%0.071216-1.2720100.0014600.3561760.021423
GOOG27May22P2090.00PUT2090.00$6.50$2.80 / 1$5.80 / 1785442.638548%-0.049258-0.9466420.0010940.266789-0.015359
GOOG27May22P2140.00PUT2140.00$10.50$10.00 / 1$11.60 / 1758042.046195%-0.139046-2.0558930.0023780.579965-0.043523
GOOG27May22C2330.00CALL2330.00$4.89$4.60 / 22$7.00 / 9742731.644744%0.169245-2.3612210.0027080.6605630.050724
GOOG27May22C2315.00CALL2315.00$8.40$7.00 / 22$9.60 / 8728331.975061%0.211240-2.7071960.0031040.7570730.063224
GOOG27May22P1960.00PUT1960.00$1.14$0.10 / 1$1.10 / 17010351.165572%-0.000703-0.0226350.0000260.006371-0.000218
GOOG27May22C2230.00CALL2230.00$40.22$34.20 / 3$41.10 / 3682632.656076%0.538155-3.7315940.0042621.0395830.159311
GOOG27May22P2160.00PUT2160.00$16.50$10.70 / 8$14.90 / 2664439.035828%-0.194529-2.5534160.0029540.720698-0.061005
GOOG27May22C2395.00CALL2395.00$1.15$0.65 / 17$4.80 / 1656437.816131%0.052875-1.0078530.0011570.2822670.015920
GOOG27May22C2275.00CALL2275.00$16.00$16.70 / 7$21.20 / 7654932.945442%0.350579-3.4739810.0039770.9702240.104469
GOOG27May22C2355.00CALL2355.00$3.20$1.80 / 20$4.00 / 7636230.899391%0.112503-1.7872250.0020510.5002390.033786
GOOG27May22C2235.00CALL2235.00$35.31$31.60 / 1$39.00 / 2632932.863108%0.516762-3.7441130.0042781.0434410.153107
GOOG27May22C2240.00CALL2240.00$30.90$29.90 / 6$34.50 / 2613532.239825%0.495368-3.7459280.0042811.0442930.146887
GOOG27May22P2080.00PUT2080.00$5.50$3.20 / 9$4.70 / 1586443.976729%-0.038596-0.7776280.0008980.219124-0.012026
GOOG27May22C2225.00CALL2225.00$42.50$38.10 / 5$44.40 / 5572033.545020%0.559486-3.7084130.0042341.0327320.165483
GOOG27May22P2195.00PUT2195.00$21.90$21.50 / 1$27.20 / 7574540.644406%-0.317213-3.3005300.0038240.932724-0.099874
GOOG27May22C2500.00CALL2500.00$0.24$0.05 / 1$0.30 / 25414037.207095%0.004054-0.1119750.0001290.0313900.001226
GOOG27May22C2370.00CALL2370.00$2.05$1.55 / 17$4.80 / 1506734.473598%0.086013-1.4679780.0016850.4109860.025858
GOOG27May22C2260.00CALL2260.00$24.60$22.30 / 7$27.20 / 45011533.405954%0.411000-3.6484620.0041741.0182660.122233
GOOG27May22P2020.00PUT2020.00$2.05$0.15 / 1$2.35 / 1502645.808655%-0.006760-0.1756530.0002030.049463-0.002100
GOOG27May22P1780.00PUT1780.00$0.20$0.90 / 15014687.342509%-0.000001-0.0000010.0000010.0000000.000000
GOOG27May22C2390.00CALL2390.00$1.27$0.80 / 17$1.40 / 8482630.863483%0.058507-1.0917410.0012530.3057410.017611
GOOG27May22P2250.00PUT2250.00$44.51$41.00 / 2$50.30 / 14811737.038009%-0.547175-3.6574500.0042511.037053-0.173700
GOOG27May22P2210.00PUT2210.00$29.32$24.60 / 6$29.20 / 4484037.483587%-0.377508-3.5175130.0040780.994739-0.119093
GOOG27May22C2320.00CALL2320.00$6.70$5.10 / 20$8.80 / 4475131.190700%0.196577-2.5932300.0029730.7252960.058863
GOOG27May22P2120.00PUT2120.00$7.60$6.00 / 3$8.80 / 1478141.907497%-0.095098-1.5703450.0018150.442799-0.029716
GOOG27May22P2110.00PUT2110.00$7.10$5.10 / 8$7.70 / 1466642.536680%-0.077297-1.3449730.0015540.379177-0.024135
GOOG27May22C2255.00CALL2255.00$27.30$24.40 / 7$29.50 / 1457033.600720%0.431794-3.6880840.0042191.0290620.128326
GOOG27May22C2480.00CALL2480.00$0.30$0.55 / 1434440.158694%0.007050-0.1831420.0002100.0513340.002131
GOOG27May22C2470.00CALL2470.00$0.20$1.15 / 1416343.368550%0.009193-0.2312950.0002660.0648260.002778
GOOG27May22C2360.00CALL2360.00$2.23$2.05 / 19$4.80 / 2404533.172446%0.103073-1.6778490.0019250.4696660.030965
GOOG27May22C2305.00CALL2305.00$10.50$8.90 / 17$11.90 / 3391332.227023%0.242521-2.9274800.0033550.8184480.072515
GOOG27May22C2210.00CALL2210.00$47.30$47.50 / 4$53.50 / 339934.095457%0.622492-3.5767210.0040780.9947390.183606
GOOG27May22C2265.00CALL2265.00$19.80$20.30 / 7$25.10 / 9382133.246341%0.390499-3.5992510.0041191.0047720.116215
GOOG27May22C2290.00CALL2290.00$11.35$12.10 / 19$16.30 / 53711232.560590%0.294081-3.2276660.0036970.9019420.087790
GOOG27May22P2040.00PUT2040.00$2.90$1.80 / 8$3.00 / 1367747.486102%-0.012764-0.3062570.0003540.086257-0.003968
GOOG27May22P2205.00PUT2205.00$25.20$21.00 / 1$30.30 / 1351838.192131%-0.357033-3.4540900.0040030.976562-0.112558
GOOG27May22P2245.00PUT2245.00$43.00$38.50 / 3$46.40 / 4344936.614235%-0.525964-3.6769410.0042721.042150-0.166822
GOOG27May22C2295.00CALL2295.00$13.00$9.50 / 19$14.70 / 3333431.569451%0.276305-3.1326290.0035890.8755320.082529
GOOG27May22C2180.00CALL2180.00$64.00$67.00 / 3$75.50 / 3331334.707946%0.738946-3.0711780.0034880.8509040.216545
GOOG27May22C2160.00CALL2160.00$87.70$82.50 / 3$91.20 / 2334635.099150%0.805471-2.6112840.0029540.7206980.234845
GOOG27May22P1880.00PUT1880.00$0.43$0.40 / 1332561.819603%-0.000014-0.0005630.0000010.000158-0.000004
GOOG27May22P1800.00PUT1800.00$0.13$0.05 / 2$1.00 / 1336977.951980%-0.000001-0.0000040.0000010.0000010.000000
GOOG27May22C2215.00CALL2215.00$47.52$43.00 / 1$51.70 / 3321233.951321%0.601715-3.6307040.0041411.0102320.177648
GOOG27May22P1990.00PUT1990.00$1.55$0.20 / 6$1.70 / 1322049.224187%-0.002335-0.0678450.0000780.019100-0.000724
GOOG27May22P1890.00PUT1890.00$0.35$0.65 / 532863.979730%-0.000024-0.0009520.0000010.000268-0.000007
GOOG27May22P2060.00PUT2060.00$4.22$2.40 / 9$3.80 / 1312345.822673%-0.022797-0.5025890.0005800.141585-0.007095
GOOG27May22C2460.00CALL2460.00$0.25$1.15 / 1304841.892596%0.011900-0.2896340.0003330.0811710.003594
GOOG27May22C2205.00CALL2205.00$46.00$50.30 / 4$57.10 / 230234.186627%0.642967-3.5131640.0040030.9765620.189457
GOOG27May22P2240.00PUT2240.00$43.00$37.40 / 2$43.50 / 6288837.243382%-0.504632-3.6859160.0042811.044293-0.159921
GOOG27May22P1910.00PUT1910.00$0.88$4.70 / 128484.235351%-0.000068-0.0025770.0000030.000725-0.000021
GOOG27May22C2245.00CALL2245.00$32.21$26.60 / 3$33.00 / 3273332.174401%0.474036-3.7370870.0042721.0421500.140671
GOOG27May22C2670.00CALL2670.00$0.05$0.55 / 126263.897775%0.000012-0.0004920.0000010.0001380.000004
GOOG27May22C2385.00CALL2385.00$1.40$0.95 / 16$1.55 / 7264130.767503%0.064612-1.1798300.0013540.3303880.019443
GOOG27May22P2235.00PUT2235.00$47.68$34.60 / 5$42.30 / 6253037.774184%-0.483238-3.6842350.0042781.043441-0.153017
GOOG27May22P1980.00PUT1980.00$1.73$0.10 / 1$1.55 / 1258549.960427%-0.001590-0.0478420.0000550.013468-0.000493
GOOG27May22C2420.00CALL2420.00$0.55$0.25 / 17$1.20 / 1242333.237267%0.030961-0.6526390.0007500.1828370.009335
GOOG27May22C2365.00CALL2365.00$1.92$1.80 / 18$4.20 / 1242033.067725%0.094250-1.5713170.0018030.4398820.028324
GOOG27May22C2375.00CALL2375.00$1.55$1.30 / 17$3.00 / 1232832.450674%0.078342-1.3681260.0015700.3830610.023559
GOOG27May22C2285.00CALL2285.00$17.00$11.80 / 23$15.90 / 4234430.646725%0.312408-3.3167030.0037990.9266580.093207
GOOG27May22C2190.00CALL2190.00$65.38$60.30 / 2$68.20 / 5232334.834321%0.702029-3.2702530.0037200.9073990.206202
GOOG27May22P2010.00PUT2010.00$2.05$1.35 / 8$1.90 / 122649.872422%-0.004814-0.1299690.0001500.036595-0.001495
GOOG27May22C2410.00CALL2410.00$0.85$0.40 / 18$1.50 / 10205933.182351%0.038576-0.7819150.0008980.2190290.011625
GOOG27May22C2335.00CALL2335.00$5.60$4.10 / 21$6.90 / 2205232.238006%0.156582-2.2445270.0025740.6279880.046949
GOOG27May22P1970.00PUT1970.00$1.06$0.05 / 1$1.40 / 120650.779516%-0.001065-0.0331840.0000380.009341-0.000330
GOOG27May22P1840.00PUT1840.00$0.30$4.40 / 11911098.816035%-0.000001-0.0000570.0000010.0000160.000000
GOOG27May22C2440.00CALL2440.00$0.50$0.05 / 21$1.25 / 1162435.549899%0.019489-0.4425260.0005080.1239980.005882
GOOG27May22P2300.00PUT2300.00$84.90$74.00 / 15$82.20 / 7169236.546489%-0.740890-2.9707000.0034750.847631-0.237591
GOOG27May22P1860.00PUT1860.00$0.32$0.50 / 5163267.001565%-0.000004-0.0001860.0000010.000052-0.000001
GOOG27May22C2100.00CALL2100.00$140.00$132.30 / 4$144.90 / 3133232.451058%0.937917-1.1925050.0013130.3202760.268262
GOOG27May22P1850.00PUT1850.00$0.40$0.15 / 1$0.85 / 1138368.734883%-0.000002-0.0001030.0000010.000029-0.000001
GOOG27May22C2415.00CALL2415.00$1.00$0.30 / 18$1.40 / 1122033.332469%0.034593-0.7151740.0008210.2003450.010427
GOOG27May22C2195.00CALL2195.00$61.50$56.20 / 3$65.00 / 1121234.574693%0.682787-3.3593360.0038240.9327240.200770
GOOG27May22P1920.00PUT1920.00$0.69$0.70 / 7122559.306649%-0.000113-0.0041230.0000050.001160-0.000035
GOOG27May22C2430.00CALL2430.00$1.10$0.15 / 17$1.35 / 1115234.875910%0.024659-0.5398210.0006200.1512460.007438
GOOG27May22C2405.00CALL2405.00$0.90$0.45 / 16$4.80 / 1106539.279656%0.042934-0.8529240.0009790.2389060.012934
GOOG27May22C2170.00CALL2170.00$77.65$74.50 / 1$83.30 / 3103434.917156%0.773511-2.8493390.0032310.7880550.226118
GOOG27May22C2150.00CALL2150.00$93.40$90.50 / 1$99.60 / 1102835.214795%0.834652-2.3637260.0026680.6507190.242678
GOOG27May22P2030.00PUT2030.00$2.93$0.25 / 1$2.70 / 1101245.219170%-0.009355-0.2337260.0002700.065822-0.002907
GOOG27May22C2530.00CALL2530.00$0.23$4.80 / 191167.453406%0.001674-0.0503540.0000580.0141180.000507
GOOG27May22P2310.00PUT2310.00$87.90$82.00 / 13$90.80 / 291837.360783%-0.773441-2.7569700.0032310.788193-0.248620
GOOG27May22P2260.00PUT2260.00$56.31$47.00 / 3$55.20 / 1922836.677457%-0.589000-3.5879140.0041741.018266-0.187315
GOOG27May22C2445.00CALL2445.00$0.50$0.35 / 5$4.80 / 1181045.955047%0.017277-0.3993380.0004590.1119020.005215
GOOG27May22C2140.00CALL2140.00$101.07$99.00 / 1$108.00 / 281535.290829%0.860954-2.1132260.0023780.5799650.249589
GOOG27May22P2500.00PUT2500.00$274.85$258.00 / 1$276.20 / 271260.300098%-0.995946-0.0449980.0001290.031390-0.341194
GOOG27May22P2280.00PUT2280.00$69.79$59.10 / 16$67.20 / 7622035.863306%-0.668747-3.3379490.0038920.949481-0.213516
GOOG27May22P1700.00PUT1700.00$0.05$0.05 / 264776.159868%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C2510.00CALL2510.00$0.15$0.40 / 151442.330857%0.003041-0.0864820.0000990.0242450.000920
GOOG27May22P2505.00PUT2505.00$314.57$263.00 / 1$281.00 / 15360.822731%-0.996486-0.0313960.0001130.027616-0.342041
GOOG27May22P2430.00PUT2430.00$209.91$190.00 / 3$205.00 / 251749.122835%-0.975341-0.4747190.0006200.151246-0.325394
GOOG27May22C2525.00CALL2525.00$0.35$0.75 / 144948.099854%0.001949-0.0578170.0000660.0162100.000590
GOOG27May22P2435.00PUT2435.00$203.60$197.60 / 1$203.60 / 24144.367971%-0.978057-0.4240660.0005620.137099-0.326896
GOOG27May22P1720.00PUT1720.00$0.10$0.60 / 142293.876344%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C2490.00CALL2490.00$0.20$0.05 / 20$0.90 / 1347440.682396%0.005366-0.1437990.0001650.0403090.001623
GOOG27May22P2450.00PUT2450.00$212.94$208.00 / 1$224.70 / 131949.415782%-0.984713-0.2939370.0004130.100764-0.330956
GOOG27May22P2335.00PUT2335.00$120.00$101.10 / 16$112.90 / 33437.895299%-0.843418-2.1819710.0025740.627988-0.272871
GOOG27May22P2315.00PUT2315.00$105.50$86.00 / 13$94.50 / 131037.279385%-0.788760-2.6451750.0031040.757073-0.253857
GOOG27May22P2290.00PUT2290.00$96.97$67.00 / 15$75.30 / 331136.956738%-0.705919-3.1663150.0036970.901942-0.225867
GOOG27May22P2265.00PUT2265.00$55.05$50.00 / 3$58.10 / 232536.565996%-0.609501-3.5385700.0041191.004772-0.194018
GOOG27May22C2130.00CALL2130.00$111.10$104.90 / 1$119.90 / 23735.761576%0.884355-1.8658930.0020910.5101520.255575
GOOG27May22C2090.00CALL2090.00$144.06$140.50 / 2$156.00 / 131532.889663%0.950742-1.0026350.0010940.2667890.270904
GOOG27May22P1750.00PUT1750.00$0.10$0.05 / 10$0.70 / 136083.556086%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22P1740.00PUT1740.00$0.10$0.70 / 135691.924255%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C2620.00CALL2620.00$0.23$0.55 / 122457.953985%0.000081-0.0030200.0000030.0008470.000024
GOOG27May22C2610.00CALL2610.00$0.28$0.55 / 122756.741601%0.000116-0.0042510.0000050.0011920.000035
GOOG27May22C2600.00CALL2600.00$0.10$0.05 / 4$0.10 / 226944.724864%0.000166-0.0059430.0000070.0016670.000050
GOOG27May22C2575.00CALL2575.00$0.13$4.80 / 122274.820071%0.000394-0.0133000.0000150.0037300.000119
GOOG27May22C2570.00CALL2570.00$0.14$4.80 / 122974.014999%0.000466-0.0155390.0000180.0043580.000141
GOOG27May22P2550.00PUT2550.00$327.31$308.00 / 1$325.80 / 221667.842531%-0.9991040.0399110.0000330.007965-0.348997
GOOG27May22C2515.00CALL2515.00$0.25$0.85 / 121047.617633%0.002626-0.0757720.0000870.0212430.000795
GOOG27May22C2495.00CALL2495.00$0.35$0.90 / 1213545.250947%0.004669-0.1270240.0001460.0356080.001412
GOOG27May22P2470.00PUT2470.00$258.80$228.00 / 2$245.80 / 221754.566632%-0.990807-0.1651220.0002660.064826-0.335533
GOOG27May22C2465.00CALL2465.00$0.20$4.80 / 122456.251665%0.010469-0.2591030.0002980.0726180.003163
GOOG27May22P2380.00PUT2380.00$181.90$141.00 / 1$156.00 / 121,20541.764226%-0.928784-1.2082480.0014600.356176-0.304560
GOOG27May22P2270.00PUT2270.00$60.85$52.60 / 4$60.60 / 523735.951455%-0.629658-3.4801000.0040530.988709-0.200629
GOOG27May22P2255.00PUT2255.00$54.35$43.00 / 2$51.20 / 521635.670459%-0.568206-3.6276710.0042191.029062-0.180536
GOOG27May22C2070.00CALL2070.00$159.49$159.00 / 1$174.50 / 12347.955882%0.970143-0.6851720.0007270.1774200.274226
GOOG27May22P1680.00PUT1680.00$0.05$0.05 / 121679.208438%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3950.00PUT3950.00$1766.30$1708.00 / 1$1725.80 / 210223.790428%-1.0000000.1058240.0000010.000000-0.541023
GOOG27May22C2700.00CALL2700.00$0.13$0.55 / 119467.375518%0.000003-0.0001530.0000010.0000430.000001
GOOG27May22C2580.00CALL2580.00$0.20$0.65 / 114054.234132%0.000333-0.0113630.0000130.0031870.000101
GOOG27May22P2560.00PUT2560.00$364.10$318.00 / 1$335.80 / 11169.435019%-0.9993520.0474950.0000240.005914-0.350442
GOOG27May22P2555.00PUT2555.00$332.73$313.00 / 1$331.50 / 21169.845778%-0.9992370.0439520.0000280.006870-0.349722
GOOG27May22C2550.00CALL2550.00$0.10$0.80 / 115851.878489%0.000896-0.0284060.0000330.0079650.000271
GOOG27May22P2530.00PUT2530.00$301.54$288.00 / 1$306.10 / 11165.119182%-0.9983260.0174270.0000580.014118-0.346022
GOOG27May22C2520.00CALL2520.00$0.21$0.50 / 114444.867510%0.002264-0.0662540.0000760.0185760.000685
GOOG27May22C2505.00CALL2505.00$0.35$0.85 / 111146.246134%0.003514-0.0985070.0001130.0276160.001063
GOOG27May22P2420.00PUT2420.00$197.52$180.00 / 1$195.00 / 211147.269137%-0.969039-0.5878050.0007500.182837-0.322128
GOOG27May22P2400.00PUT2400.00$193.90$160.50 / 1$175.50 / 211,20944.659498%-0.952308-0.8639380.0010660.259985-0.314359
GOOG27May22P2350.00PUT2350.00$159.00$113.50 / 13$128.30 / 2112439.696064%-0.877445-1.8360920.0021790.531489-0.285084
GOOG27May22P2275.00PUT2275.00$82.00$56.00 / 2$64.40 / 213036.290628%-0.649421-3.4130320.0039770.970224-0.207133
GOOG27May22C2120.00CALL2120.00$115.65$113.00 / 2$128.50 / 11134.590977%0.904902-1.6271420.0018150.4427990.260656
GOOG27May22C2050.00CALL2050.00$181.65$178.50 / 1$193.50 / 31147.453401%0.982825-0.4501890.0004560.1113380.275442
GOOG27May22C3950.00CALL3950.00$0.55$0.05 / 100368144.436030%0.0000010.0000000.0000010.0000000.000000
GOOG27May22C3900.00CALL3900.00$0.05$0.05 / 9084141.493052%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3900.00PUT3900.00$1658.00 / 1$1676.00 / 200220.365361%-1.0000000.1044850.0000010.000000-0.534175
GOOG27May22C3850.00CALL3850.00$0.05$0.05 / 9024138.505145%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3850.00PUT3850.00$1608.00 / 1$1626.60 / 200218.271545%-1.0000000.1031450.0000010.000000-0.527327
GOOG27May22C3800.00CALL3800.00$0.90$0.55 / 102166.096386%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3800.00PUT3800.00$1463.80$1558.00 / 1$1575.90 / 200211.422367%-1.0000000.1018060.0000010.000000-0.520478
GOOG27May22C3750.00CALL3750.00$0.50$0.50 / 104160.920027%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3750.00PUT3750.00$1508.00 / 1$1525.80 / 200206.665059%-1.0000000.1004660.0000010.000000-0.513630
GOOG27May22C3700.00CALL3700.00$0.90$0.55 / 101158.767005%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3700.00PUT3700.00$1458.00 / 1$1475.90 / 200202.558241%-1.0000000.0991260.0000010.000000-0.506781
GOOG27May22C3650.00CALL3650.00$0.05$0.50 / 1029153.522324%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3650.00PUT3650.00$1408.00 / 1$1426.00 / 100198.359277%-1.0000000.0977870.0000010.000000-0.499933
GOOG27May22C3600.00CALL3600.00$1.53$0.55 / 1024151.185783%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3600.00PUT3600.00$1358.50 / 2$1376.00 / 100195.411283%-1.0000000.0964470.0000010.000000-0.493085
GOOG27May22C3550.00CALL3550.00$0.55 / 100147.297031%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3550.00PUT3550.00$1308.00 / 1$1326.00 / 100189.003703%-1.0000000.0951080.0000010.000000-0.486236
GOOG27May22C3500.00CALL3500.00$1.15$0.55 / 1029143.332459%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3500.00PUT3500.00$1258.00 / 1$1276.00 / 100184.193392%-1.0000000.0937680.0000010.000000-0.479388
GOOG27May22C3450.00CALL3450.00$1.45$0.55 / 1024139.299119%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3450.00PUT3450.00$1208.00 / 1$1226.00 / 100179.293037%-1.0000000.0924290.0000010.000000-0.472539
GOOG27May22C3440.00CALL3440.00$1.50$0.55 / 1013138.484281%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3440.00PUT3440.00$1198.00 / 2$1216.20 / 200178.946447%-1.0000000.0921610.0000010.000000-0.471170
GOOG27May22C3420.00CALL3420.00$0.10$0.55 / 1010136.844206%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3420.00PUT3420.00$1178.00 / 1$1196.00 / 100176.305417%-1.0000000.0916250.0000010.000000-0.468430
GOOG27May22C3400.00CALL3400.00$0.36$0.05 / 3055109.347785%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3400.00PUT3400.00$1158.00 / 1$1176.00 / 100174.294102%-1.0000000.0910890.0000010.000000-0.465691
GOOG27May22C3380.00CALL3380.00$0.55 / 100133.525494%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3380.00PUT3380.00$1138.00 / 1$1156.00 / 100172.265970%-1.0000000.0905530.0000010.000000-0.462952
GOOG27May22C3360.00CALL3360.00$0.55 / 100131.847036%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3360.00PUT3360.00$1118.00 / 1$1136.00 / 100170.224052%-1.0000000.0900180.0000010.000000-0.460212
GOOG27May22C3350.00CALL3350.00$0.38$0.55 / 1104131.003012%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3350.00PUT3350.00$1051.00$1108.00 / 1$1125.70 / 100168.240763%-1.0000000.0897500.0000010.000000-0.458843
GOOG27May22C3340.00CALL3340.00$3.00$0.55 / 101130.155790%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3340.00PUT3340.00$1098.00 / 1$1115.80 / 200167.530465%-1.0000000.0894820.0000010.000000-0.457473
GOOG27May22C3320.00CALL3320.00$0.55 / 1100128.451778%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3320.00PUT3320.00$1078.00 / 1$1095.90 / 200165.774026%-1.0000000.0889460.0000010.000000-0.454734
GOOG27May22C3300.00CALL3300.00$0.05$0.55 / 1026126.730064%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3300.00PUT3300.00$1058.00 / 1$1075.80 / 200163.370296%-1.0000000.0884100.0000010.000000-0.451994
GOOG27May22C3280.00CALL3280.00$0.30$0.55 / 1101124.999865%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3280.00PUT3280.00$1038.00 / 1$1055.80 / 100161.262939%-1.0000000.0878740.0000010.000000-0.449255
GOOG27May22C3260.00CALL3260.00$2.72$0.55 / 101123.253676%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3260.00PUT3260.00$1018.00 / 1$1036.00 / 200159.748976%-1.0000000.0873380.0000010.000000-0.446516
GOOG27May22C3250.00CALL3250.00$2.50$0.55 / 103122.375297%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3250.00PUT3250.00$1008.00 / 1$1025.80 / 200158.069288%-1.0000000.0870710.0000010.000000-0.445146
GOOG27May22C3240.00CALL3240.00$2.15$0.55 / 101121.493337%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3240.00PUT3240.00$998.00 / 1$1016.00 / 100157.598217%-1.0000000.0868030.0000010.000000-0.443776
GOOG27May22C3220.00CALL3220.00$2.55$0.55 / 1011119.718556%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3220.00PUT3220.00$978.00 / 1$996.00 / 100155.435166%-1.0000000.0862670.0000010.000000-0.441037
GOOG27May22C3200.00CALL3200.00$0.10$0.50 / 604116.728303%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3200.00PUT3200.00$958.00 / 1$976.00 / 100153.247072%-1.0000000.0857310.0000010.000000-0.438297
GOOG27May22C3180.00CALL3180.00$3.40$0.55 / 101116.124646%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3180.00PUT3180.00$938.00 / 1$956.00 / 100151.041398%-1.0000000.0851950.0000010.000000-0.435558
GOOG27May22C3160.00CALL3160.00$3.20$0.55 / 105114.304938%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3160.00PUT3160.00$918.00 / 1$936.00 / 100148.815944%-1.0000000.0846590.0000010.000000-0.432819
GOOG27May22C3150.00CALL3150.00$0.48$0.55 / 11014113.389258%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3150.00PUT3150.00$908.50 / 1$926.00 / 100149.105818%-1.0000000.0843910.0000010.000000-0.431449
GOOG27May22C3140.00CALL3140.00$3.70$0.55 / 102112.469640%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3140.00PUT3140.00$847.00$898.00 / 1$915.70 / 100145.701658%-1.0000000.0841240.0000010.000000-0.430079
GOOG27May22C3120.00CALL3120.00$7.05$0.55 / 102110.620041%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3120.00PUT3120.00$893.40$878.00 / 1$896.50 / 200145.693416%-1.0000000.0835880.0000010.000000-0.427340
GOOG27May22C3100.00CALL3100.00$0.48$0.55 / 1105108.750617%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3100.00PUT3100.00$858.00 / 1$876.00 / 100142.018037%-1.0000000.0830520.0000010.000000-0.424601
GOOG27May22C3080.00CALL3080.00$0.80$0.55 / 1017106.868420%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3080.00PUT3080.00$838.00 / 1$856.00 / 100139.705766%-1.0000000.0825160.0000010.000000-0.421861
GOOG27May22C3060.00CALL3060.00$0.40$0.55 / 107104.966019%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3060.00PUT3060.00$818.00 / 1$835.90 / 200137.100007%-1.0000000.0819800.0000010.000000-0.419122
GOOG27May22C3050.00CALL3050.00$0.50$0.55 / 102104.008355%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3050.00PUT3050.00$808.50 / 1$826.00 / 100137.538212%-1.0000000.0817120.0000010.000000-0.417752
GOOG27May22C3040.00CALL3040.00$0.50$0.55 / 102103.048049%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3040.00PUT3040.00$798.50 / 1$816.00 / 100136.350622%-1.0000000.0814440.0000010.000000-0.416383
GOOG27May22C3030.00CALL3030.00$0.55 / 1100102.082470%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3030.00PUT3030.00$788.00 / 1$806.00 / 100133.835367%-1.0000000.0811770.0000010.000000-0.415013
GOOG27May22C3020.00CALL3020.00$0.55$0.55 / 108101.112598%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3020.00PUT3020.00$778.00 / 1$795.80 / 200132.104191%-1.0000000.0809090.0000010.000000-0.413643
GOOG27May22C3010.00CALL3010.00$0.60$0.55 / 1102100.138692%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3010.00PUT3010.00$768.00 / 1$785.80 / 200130.909953%-1.0000000.0806410.0000010.000000-0.412274
GOOG27May22C3000.00CALL3000.00$0.01$0.55 / 1106499.156328%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P3000.00PUT3000.00$598.27$758.50 / 1$776.50 / 100132.795396%-1.0000000.0803730.0000010.000000-0.410904
GOOG27May22C2990.00CALL2990.00$0.70$0.55 / 1102498.174972%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2990.00PUT2990.00$685.00$748.00 / 1$765.70 / 100128.235498%-1.0000000.0801050.0000010.000000-0.409534
GOOG27May22C2980.00CALL2980.00$0.76$0.55 / 10297.186478%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2980.00PUT2980.00$738.00 / 1$755.90 / 200127.554969%-1.0000000.0798370.0000010.000000-0.408164
GOOG27May22C2970.00CALL2970.00$1.20$0.55 / 10196.191449%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2970.00PUT2970.00$652.98$728.00 / 1$746.00 / 100126.595277%-1.0000000.0795690.0000010.000000-0.406795
GOOG27May22C2960.00CALL2960.00$8.70$0.55 / 10195.195931%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2960.00PUT2960.00$718.00 / 1$736.00 / 100125.367066%-1.0000000.0793010.0000010.000000-0.405425
GOOG27May22C2950.00CALL2950.00$0.94$0.55 / 10394.194736%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2950.00PUT2950.00$619.70$708.00 / 1$726.30 / 200124.892959%-1.0000000.0790330.0000010.000000-0.404055
GOOG27May22C2940.00CALL2940.00$0.95$0.55 / 10393.186465%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2940.00PUT2940.00$698.50 / 1$716.00 / 200124.141598%-1.0000000.0787650.0000010.000000-0.402686
GOOG27May22C2930.00CALL2930.00$1.03$0.55 / 10092.173611%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2930.00PUT2930.00$601.50$688.00 / 1$705.70 / 100120.876624%-1.0000000.0784970.0000010.000000-0.401316
GOOG27May22C2920.00CALL2920.00$13.90$0.55 / 10091.156265%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2920.00PUT2920.00$678.00 / 1$696.00 / 100120.389668%-1.0000000.0782300.0000010.000000-0.399946
GOOG27May22C2910.00CALL2910.00$0.57$0.55 / 10290.134410%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2910.00PUT2910.00$668.00 / 1$686.00 / 100119.128735%-1.0000000.0779620.0000010.000000-0.398577
GOOG27May22C2900.00CALL2900.00$0.39$0.55 / 10989.107893%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2900.00PUT2900.00$632.51$658.00 / 2$675.70 / 100117.109588%-1.0000000.0776940.0000010.000000-0.397207
GOOG27May22C2890.00CALL2890.00$0.50$0.55 / 10188.071439%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2890.00PUT2890.00$756.89$648.00 / 1$665.80 / 200116.090867%-1.0000000.0774260.0000010.000000-0.395837
GOOG27May22C2880.00CALL2880.00$2.25$0.55 / 102087.034707%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2880.00PUT2880.00$638.00 / 2$656.00 / 100115.304610%-1.0000000.0771580.0000010.000000-0.394468
GOOG27May22C2870.00CALL2870.00$2.40$0.55 / 106285.992378%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2870.00PUT2870.00$628.00 / 1$646.00 / 100114.015786%-1.0000000.0768900.0000010.000000-0.393098
GOOG27May22C2860.00CALL2860.00$1.08$0.55 / 10284.944263%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2860.00PUT2860.00$618.00 / 1$636.00 / 100112.719731%-1.0000000.0766220.0000010.000000-0.391728
GOOG27May22C2850.00CALL2850.00$1.55$0.55 / 10883.890334%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2850.00PUT2850.00$582.49$608.00 / 1$626.80 / 200113.271026%-1.0000000.0763540.0000010.000000-0.390359
GOOG27May22C2840.00CALL2840.00$0.60$0.55 / 10782.830972%0.0000010.0000000.0000010.0000000.000000
GOOG27May22P2840.00PUT2840.00$598.00 / 1$616.00 / 100110.105492%-1.0000000.0760860.0000010.000000-0.388989
GOOG27May22C2830.00CALL2830.00$0.55 / 10081.766097%0.000001-0.0000010.0000010.0000000.000000
GOOG27May22P2830.00PUT2830.00$588.50 / 2$606.80 / 200111.705089%-1.0000000.0758180.0000010.000000-0.387619
GOOG27May22C2825.00CALL2825.00$3.70$0.55 / 10181.231685%0.000001-0.0000010.0000010.0000000.000000
GOOG27May22P2825.00PUT2825.00$583.00 / 2$600.80 / 100107.653888%-1.0000000.0756840.0000010.000000-0.386934
GOOG27May22C2820.00CALL2820.00$2.32$0.55 / 10480.696029%0.000001-0.0000010.0000010.0000000.000000
GOOG27May22P2820.00PUT2820.00$507.67$578.00 / 2$596.00 / 100107.461009%-1.0000000.0755500.0000010.000000-0.386250
GOOG27May22C2815.00CALL2815.00$18.85$0.55 / 10380.158313%0.000001-0.0000010.0000010.0000000.000000
GOOG27May22P2815.00PUT2815.00$573.00 / 1$590.70 / 100106.091526%-1.0000000.0754150.0000010.000000-0.385565
GOOG27May22C2810.00CALL2810.00$2.30$0.55 / 10179.618918%0.000001-0.0000010.0000010.0000000.000000
GOOG27May22P2810.00PUT2810.00$568.00 / 1$586.00 / 100106.124644%-1.0000000.0752810.0000010.000000-0.384880
GOOG27May22C2805.00CALL2805.00$1.11$0.55 / 10479.076946%0.000001-0.0000020.0000010.0000000.000000
GOOG27May22P2805.00PUT2805.00$563.00 / 2$581.00 / 100105.455721%-1.0000000.0751470.0000010.000000-0.384195
GOOG27May22C2800.00CALL2800.00$0.15$0.05 / 108462.038753%0.000001-0.0000020.0000010.0000010.000000
GOOG27May22P2800.00PUT2800.00$569.00$558.00 / 2$575.90 / 200104.553465%-1.0000000.0750130.0000010.000001-0.383510
GOOG27May22C2795.00CALL2795.00$0.55 / 10077.993327%0.000001-0.0000030.0000010.0000010.000000
GOOG27May22P2795.00PUT2795.00$553.00 / 2$570.70 / 100103.419764%-1.0000000.0748780.0000010.000001-0.382825
GOOG27May22C2790.00CALL2790.00$1.05$0.55 / 10177.447474%0.000001-0.0000030.0000010.0000010.000000
GOOG27May22P2790.00PUT2790.00$548.00 / 1$566.00 / 100103.435257%-1.0000000.0747430.0000010.000001-0.382141
GOOG27May22C2785.00CALL2785.00$1.00$0.40 / 10674.118280%0.000001-0.0000040.0000010.0000010.000000
GOOG27May22P2785.00PUT2785.00$543.00 / 1$560.70 / 100102.069618%-1.0000000.0746090.0000010.000001-0.381456
GOOG27May22C2780.00CALL2780.00$4.22$0.55 / 10176.354747%0.000001-0.0000050.0000010.0000010.000000
GOOG27May22P2780.00PUT2780.00$167.75$541.00 / 1$556.10 / 200108.402926%-1.0000000.0744740.0000010.000001-0.380771
GOOG27May22C2775.00CALL2775.00$1.30$0.55 / 102575.805245%0.000001-0.0000060.0000010.0000020.000000
GOOG27May22P2775.00PUT2775.00$533.00 / 1$550.80 / 100100.943743%-1.0000000.0743380.0000010.000002-0.380086
GOOG27May22C2770.00CALL2770.00$3.60$0.55 / 10175.256123%0.000001-0.0000080.0000010.0000020.000000
GOOG27May22P2770.00PUT2770.00$444.27$528.00 / 1$545.80 / 200100.261696%-1.0000000.0742030.0000010.000002-0.379401
GOOG27May22C2765.00CALL2765.00$0.18$0.55 / 101474.700367%0.000001-0.0000100.0000010.0000030.000000
GOOG27May22P2765.00PUT2765.00$523.00 / 1$540.70 / 10099.351193%-1.0000000.0740670.0000010.000003-0.378716
GOOG27May22C2760.00CALL2760.00$4.00$0.55 / 10174.147258%0.000001-0.0000120.0000010.0000030.000000
GOOG27May22P2760.00PUT2760.00$518.00 / 1$535.70 / 10098.665925%-1.0000000.0739310.0000010.000003-0.378031
GOOG27May22C2755.00CALL2755.00$0.55 / 10073.594544%0.000001-0.0000150.0000010.0000040.000000
GOOG27May22P2755.00PUT2755.00$454.93$513.00 / 1$530.80 / 20098.203357%-1.0000000.0737940.0000010.000004-0.377347
GOOG27May22C2750.00CALL2750.00$0.05$0.55 / 107973.035090%0.000001-0.0000190.0000010.0000050.000000
GOOG27May22P2750.00PUT2750.00$530.79$508.00 / 1$526.00 / 10097.952874%-1.0000000.0736560.0000010.000005-0.376662
GOOG27May22C2745.00CALL2745.00$3.10$0.55 / 10172.476152%0.000001-0.0000240.0000010.0000070.000000
GOOG27May22P2745.00PUT2745.00$441.86$503.00 / 1$521.00 / 10097.256985%-0.9999990.0735170.0000010.000007-0.375977
GOOG27May22C2740.00CALL2740.00$0.95$0.55 / 101271.917269%0.000001-0.0000290.0000010.0000080.000000
GOOG27May22P2740.00PUT2740.00$555.10$498.00 / 1$515.90 / 20096.342737%-0.9999990.0733780.0000010.000008-0.375292
GOOG27May22C2735.00CALL2735.00$0.75$0.55 / 10471.354854%0.000001-0.0000360.0000010.0000100.000000
GOOG27May22P2735.00PUT2735.00$485.14$493.50 / 1$510.80 / 20096.502341%-0.9999990.0732370.0000010.000010-0.374607
GOOG27May22C2730.00CALL2730.00$31.50$0.55 / 10170.791305%0.000001-0.0000450.0000010.0000130.000000
GOOG27May22P2730.00PUT2730.00$488.00 / 1$505.90 / 20094.944227%-0.9999990.0730950.0000010.000013-0.373922
GOOG27May22C2725.00CALL2725.00$0.23$0.55 / 10870.227165%0.000001-0.0000550.0000010.0000150.000000
GOOG27May22P2725.00PUT2725.00$453.80$483.00 / 1$500.80 / 10094.025839%-0.9999990.0729500.0000010.000015-0.373237
GOOG27May22C2720.00CALL2720.00$0.40$0.55 / 10769.657131%0.000001-0.0000680.0000010.0000190.000000
GOOG27May22P2720.00PUT2720.00$364.59$478.00 / 1$496.80 / 20095.404206%-0.9999990.0728040.0000010.000019-0.372552
GOOG27May22C2715.00CALL2715.00$6.60$0.55 / 10169.090760%0.000002-0.0000830.0000010.0000230.000001
GOOG27May22P2715.00PUT2715.00$473.00 / 1$490.90 / 20092.828869%-0.9999980.0726540.0000010.000023-0.371867
GOOG27May22C2710.00CALL2710.00$2.25$0.55 / 10668.522563%0.000002-0.0001020.0000010.0000290.000001
GOOG27May22P2710.00PUT2710.00$384.61$468.00 / 1$485.80 / 10091.906239%-0.9999980.0725010.0000010.000029-0.371182
GOOG27May22C2705.00CALL2705.00$5.44$0.55 / 10467.949260%0.000003-0.0001250.0000010.0000350.000001
GOOG27May22P2705.00PUT2705.00$463.50 / 2$480.90 / 20092.443100%-0.9999970.0723450.0000010.000035-0.370497
GOOG27May22P2700.00PUT2700.00$564.82$458.00 / 1$476.00 / 10090.903371%-0.9999970.0721830.0000010.000043-0.369812
GOOG27May22C2695.00CALL2695.00$0.30$0.55 / 10366.800896%0.000004-0.0001860.0000010.0000520.000001
GOOG27May22P2695.00PUT2695.00$440.40$453.00 / 1$470.80 / 10089.766634%-0.9999960.0720150.0000010.000052-0.369127
GOOG27May22C2690.00CALL2690.00$2.52$0.55 / 102866.221579%0.000005-0.0002270.0000010.0000640.000002
GOOG27May22P2690.00PUT2690.00$322.00$448.00 / 1$466.00 / 10089.463116%-0.9999950.0718410.0000010.000064-0.368442
GOOG27May22C2685.00CALL2685.00$0.20$0.55 / 10165.644310%0.000006-0.0002760.0000010.0000770.000002
GOOG27May22P2685.00PUT2685.00$399.97$443.00 / 1$461.00 / 20088.740224%-0.9999940.0716580.0000010.000077-0.367757
GOOG27May22C2680.00CALL2680.00$0.24$0.55 / 101165.064107%0.000008-0.0003350.0000010.0000940.000002
GOOG27May22P2680.00PUT2680.00$395.02$438.00 / 1$456.00 / 10088.014827%-0.9999920.0714650.0000010.000094-0.367072
GOOG27May22P2670.00PUT2670.00$428.00 / 1$445.90 / 20086.354111%-0.9999880.0710400.0000010.000138-0.365701
GOOG27May22C2665.00CALL2665.00$0.22$0.55 / 10563.311802%0.000014-0.0005940.0000010.0001670.000004
GOOG27May22P2665.00PUT2665.00$423.00 / 1$440.80 / 10085.419600%-0.9999860.0708040.0000010.000167-0.365015
GOOG27May22C2660.00CALL2660.00$2.95$0.55 / 101162.723997%0.000018-0.0007170.0000010.0002010.000005
GOOG27May22P2660.00PUT2660.00$112.40$418.00 / 1$435.80 / 10084.686250%-0.9999820.0705470.0000010.000201-0.364329
GOOG27May22C2655.00CALL2655.00$9.10$0.55 / 10662.134371%0.000021-0.0008630.0000010.0002420.000007
GOOG27May22P2655.00PUT2655.00$324.80$413.00 / 1$430.80 / 10083.950202%-0.9999790.0702670.0000010.000242-0.363643
GOOG27May22C2650.00CALL2650.00$0.45$0.40 / 203259.207698%0.000026-0.0010370.0000010.0002910.000008
GOOG27May22P2650.00PUT2650.00$369.99$408.00 / 1$425.80 / 10083.211368%-0.9999740.0699590.0000010.000291-0.362957
GOOG27May22C2645.00CALL2645.00$0.40$0.55 / 10560.947824%0.000032-0.0012450.0000010.0003490.000010
GOOG27May22P2645.00PUT2645.00$403.00 / 1$420.80 / 10082.469639%-0.9999680.0696170.0000010.000349-0.362271
GOOG27May22C2640.00CALL2640.00$0.45$0.55 / 101960.354079%0.000038-0.0014910.0000020.0004180.000012
GOOG27May22P2640.00PUT2640.00$288.84$398.00 / 1$416.10 / 10082.314253%-0.9999620.0692370.0000020.000418-0.361584
GOOG27May22C2635.00CALL2635.00$0.60$0.55 / 10759.759327%0.000046-0.0017840.0000020.0005000.000014
GOOG27May22P2635.00PUT2635.00$283.83$393.00 / 1$411.10 / 10181.564281%-0.9999540.0688100.0000020.000500-0.360897
GOOG27May22C2630.00CALL2630.00$1.65$0.55 / 10359.158346%0.000056-0.0021300.0000020.0005970.000017
GOOG27May22P2630.00PUT2630.00$350.83$388.00 / 1$406.00 / 10080.619709%-0.9999440.0683310.0000020.000597-0.360209
GOOG27May22C2625.00CALL2625.00$0.70$0.55 / 101158.556794%0.000067-0.0025380.0000030.0007120.000020
GOOG27May22P2625.00PUT2625.00$383.00 / 1$401.00 / 10079.865363%-0.9999330.0677880.0000030.000712-0.359521
GOOG27May22P2620.00PUT2620.00$352.10$378.00 / 1$396.00 / 10079.108200%-0.9999190.0671730.0000030.000847-0.358832
GOOG27May22C2615.00CALL2615.00$5.30$0.55 / 102257.348067%0.000097-0.0035860.0000040.0010060.000029
GOOG27May22P2615.00PUT2615.00$373.00 / 1$391.00 / 10078.348188%-0.9999030.0664720.0000040.001006-0.358142
GOOG27May22P2610.00PUT2610.00$270.79$368.00 / 2$386.00 / 10077.585294%-0.9998840.0656730.0000050.001192-0.357451
GOOG27May22C2605.00CALL2605.00$0.15$0.55 / 102256.133471%0.000139-0.0050310.0000060.0014110.000042
GOOG27May22P2605.00PUT2605.00$361.30$363.00 / 1$381.30 / 10077.372349%-0.9998610.0647590.0000060.001411-0.356759
GOOG27May22P2600.00PUT2600.00$466.00$358.00 / 1$376.00 / 201276.050717%-0.9998340.0637130.0000070.001667-0.356066
GOOG27May22C2595.00CALL2595.00$7.38$0.55 / 10954.908066%0.000198-0.0070080.0000080.0019650.000060
GOOG27May22P2595.00PUT2595.00$243.49$353.00 / 1$371.00 / 10275.278098%-0.9998020.0625150.0000080.001965-0.355372
GOOG27May22C2590.00CALL2590.00$7.88$0.60 / 101154.908962%0.000236-0.0082480.0000090.0023130.000071
GOOG27May22P2590.00PUT2590.00$378.21$348.00 / 1$366.30 / 10075.045687%-0.9997640.0611410.0000090.002313-0.354676
GOOG27May22C2585.00CALL2585.00$1.10$0.60 / 10454.286888%0.000280-0.0096900.0000110.0027180.000085
GOOG27May22P2585.00PUT2585.00$343.00 / 1$361.00 / 10073.725157%-0.9997200.0595650.0000110.002718-0.353977
GOOG27May22P2580.00PUT2580.00$280.00$338.50 / 2$356.00 / 10073.830404%-0.9996670.0577580.0000130.003187-0.353277
GOOG27May22P2575.00PUT2575.00$310.45$333.00 / 1$351.00 / 10072.159769%-0.9996060.0556870.0000150.003730-0.352573
GOOG27May22P2570.00PUT2570.00$240.23$328.00 / 1$345.80 / 10071.014524%-0.9995340.0533140.0000180.004358-0.351866
GOOG27May22C2565.00CALL2565.00$0.43$0.70 / 104452.858960%0.000550-0.0181200.0000210.0050810.000167
GOOG27May22P2565.00PUT2565.00$311.13$323.00 / 1$340.80 / 10070.226402%-0.9994500.0505990.0000210.005081-0.351156
GOOG27May22C2560.00CALL2560.00$0.21$0.25 / 102745.921653%0.000648-0.0210890.0000240.0059140.000196
GOOG27May22C2555.00CALL2555.00$7.90$4.80 / 10571.581066%0.000763-0.0244990.0000280.0068700.000231
GOOG27May22C2545.00CALL2545.00$1.85$4.80 / 101769.943417%0.001050-0.0328730.0000380.0092180.000318
GOOG27May22P2545.00PUT2545.00$263.98$303.00 / 2$320.70 / 10066.866935%-0.9989500.0353100.0000380.009218-0.348265
GOOG27May22C2540.00CALL2540.00$1.14$0.85 / 10850.995949%0.001229-0.0379680.0000440.0106460.000372
GOOG27May22P2540.00PUT2540.00$175.33$298.00 / 1$315.70 / 10166.063481%-0.9987710.0300810.0000440.010646-0.347526
GOOG27May22C2535.00CALL2535.00$1.35$0.85 / 104550.324916%0.001435-0.0437670.0000500.0122720.000435
GOOG27May22P2535.00PUT2535.00$293.00 / 1$311.00 / 10065.767353%-0.9985650.0241480.0000500.012272-0.346779
GOOG27May22P2525.00PUT2525.00$224.73$283.50 / 1$301.10 / 20265.109683%-0.9980510.0098300.0000660.016210-0.345254
GOOG27May22P2520.00PUT2520.00$199.75$278.00 / 1$296.00 / 10163.310091%-0.9977360.0012590.0000760.018576-0.344474
GOOG27May22P2515.00PUT2515.00$273.00 / 1$291.00 / 10062.487702%-0.997374-0.0083930.0000870.021243-0.343680
GOOG27May22P2510.00PUT2510.00$250.98$268.00 / 2$286.10 / 10361.817636%-0.996959-0.0192370.0000990.024245-0.342869
GOOG27May22P2495.00PUT2495.00$253.00 / 1$271.00 / 10059.142905%-0.995331-0.0601810.0001460.035608-0.340323
GOOG27May22P2490.00PUT2490.00$313.63$248.00 / 3$266.10 / 20458.450714%-0.994634-0.0770900.0001650.040309-0.339428
GOOG27May22C2485.00CALL2485.00$0.40$1.00 / 108444.564266%0.006156-0.1624520.0001870.0455360.001861
GOOG27May22P2485.00PUT2485.00$243.00 / 1$261.30 / 20057.903142%-0.993844-0.0958770.0001870.045536-0.338504
GOOG27May22P2480.00PUT2480.00$303.78$238.00 / 1$255.80 / 10456.282906%-0.992950-0.1167000.0002100.051334-0.337550
GOOG27May22C2475.00CALL2475.00$0.36$1.10 / 101743.788062%0.008058-0.2060330.0002370.0577480.002435
GOOG27May22P2475.00PUT2475.00$103.20$233.00 / 1$251.00 / 10155.736005%-0.991942-0.1397250.0002370.057748-0.336560
GOOG27May22P2465.00PUT2465.00$233.00$223.00 / 1$241.00 / 10154.002343%-0.989531-0.1930640.0002980.072618-0.334463
GOOG27May22P2460.00PUT2460.00$175.00$218.00 / 1$236.00 / 101053.129822%-0.988100-0.2237280.0003330.081171-0.333347
GOOG27May22C2455.00CALL2455.00$0.59$1.20 / 102741.440586%0.013500-0.3230650.0003710.0905370.004077
GOOG27May22P2455.00PUT2455.00$168.60$213.00 / 1$229.90 / 101150.594441%-0.986500-0.2572940.0003710.090537-0.332180
GOOG27May22P2445.00PUT2445.00$75.61$203.00 / 1$220.80 / 10150.197109%-0.982723-0.3338350.0004590.111902-0.329672
GOOG27May22P2440.00PUT2440.00$242.73$200.00 / 2$215.00 / 101150.953169%-0.980511-0.3771560.0005080.123998-0.328320
GOOG27May22P2425.00PUT2425.00$207.00$185.00 / 1$200.00 / 20448.199097%-0.972343-0.5292560.0006820.166480-0.323806
GOOG27May22P2415.00PUT2415.00$106.10$175.00 / 3$190.50 / 20246.949657%-0.965407-0.6504730.0008210.200345-0.320351
GOOG27May22P2410.00PUT2410.00$129.10$170.50 / 1$185.30 / 101746.357793%-0.961424-0.7173490.0008980.219029-0.318468
GOOG27May22P2405.00PUT2405.00$101.39$165.50 / 2$180.50 / 10945.629884%-0.957066-0.7884920.0009790.238906-0.316473
GOOG27May22P2395.00PUT2395.00$183.75$155.50 / 3$170.50 / 201243.682247%-0.947125-0.9436880.0011570.282267-0.312118
GOOG27May22P2390.00PUT2390.00$220.30$150.50 / 1$165.40 / 102242.586217%-0.941493-1.0277100.0012530.305741-0.309743
GOOG27May22P2385.00PUT2385.00$149.70$146.00 / 1$161.00 / 20342.778069%-0.935388-1.1159340.0013540.330388-0.307226
GOOG27May22P2375.00PUT2375.00$161.10$136.50 / 1$151.30 / 10141.546240%-0.921658-1.3044980.0015700.383061-0.301739
GOOG27May22P2370.00PUT2370.00$227.32$131.50 / 1$146.30 / 101340.502829%-0.913987-1.4044830.0016850.410986-0.298756
GOOG27May22P2365.00PUT2365.00$229.68$127.00 / 13$142.00 / 20540.582707%-0.905750-1.5079570.0018030.439882-0.295605
GOOG27May22P2360.00PUT2360.00$191.00$122.00 / 13$136.60 / 103139.136923%-0.896927-1.6146220.0019250.469666-0.292279
GOOG27May22P2355.00PUT2355.00$121.80$118.00 / 10$132.00 / 101439.299303%-0.887497-1.7241330.0020510.500239-0.288774
GOOG27May22P2345.00PUT2345.00$111.30$108.50 / 13$123.30 / 10938.544968%-0.866755-1.9500560.0023090.563293-0.281206
GOOG27May22P2340.00PUT2340.00$205.50$104.00 / 14$118.30 / 103237.781448%-0.855416-2.0655290.0024410.595509-0.277136
GOOG27May22P2330.00PUT2330.00$185.00$99.00 / 13$107.00 / 103538.129574%-0.830755-2.2987980.0027080.660563-0.268411
GOOG27May22P2325.00PUT2325.00$156.91$94.50 / 13$103.00 / 201037.914017%-0.817423-2.4153860.0028410.693061-0.263755
GOOG27May22P2320.00PUT2320.00$183.60$89.50 / 2$98.90 / 202237.232078%-0.803423-2.5310750.0029730.725296-0.258903
GOOG27May22P2305.00PUT2305.00$51.76$78.00 / 13$87.00 / 301037.287370%-0.757479-2.8657270.0033550.818448-0.243196
GOOG27May22P2295.00PUT2295.00$122.60$70.00 / 14$78.40 / 102636.324634%-0.723695-3.0711440.0035890.875532-0.231812
GOOG27May22P2285.00PUT2285.00$153.03$62.30 / 18$70.00 / 501135.367155%-0.687592-3.2554850.0037990.926658-0.219764
GOOG27May22C2110.00CALL2110.00$67.00$122.00 / 1$137.00 / 101633.473188%0.922703-1.4015020.0015540.3791770.264867
GOOG27May22C2080.00CALL2080.00$149.50 / 1$165.00 / 10027.640893%0.961404-0.8333530.0008980.2191240.272867
GOOG27May22C2060.00CALL2060.00$168.50 / 1$184.00 / 20043.256129%0.977203-0.5577780.0005800.1415850.275059
GOOG27May22C2040.00CALL2040.00$262.40$188.00 / 1$203.00 / 10147.380074%0.987236-0.3609110.0003540.0862570.275446
GOOG27May22C2030.00CALL2030.00$197.50 / 1$213.00 / 10052.054013%0.990645-0.2881110.0002700.0658220.275138
GOOG27May22C2020.00CALL2020.00$206.00 / 1$224.50 / 10049.295282%0.993240-0.2297710.0002030.0494630.274576
GOOG27May22C2010.00CALL2010.00$216.00 / 1$234.00 / 10055.363012%0.995186-0.1838190.0001500.0365950.273811
GOOG27May22C2000.00CALL2000.00$228.00$226.30 / 1$244.00 / 10538.607944%0.996622-0.1482400.0001090.0266510.272888
GOOG27May22C1990.00CALL1990.00$235.10 / 1$254.00 / 20055.763880%0.997665-0.1211590.0000780.0191000.271842
GOOG27May22C1980.00CALL1980.00$245.50 / 1$264.00 / 10042.783005%0.998410-0.1008880.0000550.0134680.270704
GOOG27May22C1970.00CALL1970.00$255.10 / 1$273.50 / 20048.224226%0.998935-0.0859620.0000380.0093410.269497
GOOG27May22C1960.00CALL1960.00$410.79$265.10 / 1$283.30 / 10162.561737%0.999297-0.0751450.0000260.0063710.268239
GOOG27May22C1950.00CALL1950.00$275.10 / 1$293.50 / 10066.100950%0.999544-0.0674210.0000180.0042720.266946
GOOG27May22C1940.00CALL1940.00$285.00 / 1$303.50 / 10063.098950%0.999709-0.0619790.0000120.0028160.265628
GOOG27May22C1930.00CALL1930.00$295.10 / 1$313.00 / 10068.093536%0.999817-0.0581870.0000070.0018240.264292
GOOG27May22C1920.00CALL1920.00$304.10 / 1$323.00 / 10067.996256%0.999887-0.0555620.0000050.0011600.262944
GOOG27May22C1910.00CALL1910.00$239.16$315.00 / 1$333.00 / 70459.261513%0.999932-0.0537470.0000030.0007250.261588
GOOG27May22C1900.00CALL1900.00$400.09$324.00 / 10$339.80 / 20460.699992%0.999959-0.0524840.0000020.0004450.260226
GOOG27May22C1890.00CALL1890.00$334.60 / 1$353.00 / 40074.949336%0.999976-0.0515870.0000010.0002680.258862
GOOG27May22C1880.00CALL1880.00$344.80 / 2$362.80 / 10076.632466%0.999986-0.0509300.0000010.0001580.257496
GOOG27May22C1860.00CALL1860.00$474.30$364.80 / 1$382.50 / 20182.340155%0.999996-0.0500170.0000010.0000520.254759
GOOG27May22C1850.00CALL1850.00$374.10 / 1$392.50 / 20084.063457%0.999998-0.0496670.0000010.0000290.253390
GOOG27May22C1840.00CALL1840.00$384.00 / 1$402.50 / 20085.073746%0.999999-0.0493520.0000010.0000160.252021
GOOG27May22C1820.00CALL1820.00$494.22$404.00 / 1$422.50 / 20187.638554%1.000000-0.0487750.0000010.0000040.249282
GOOG27May22P1820.00PUT1820.00$0.80$0.10 / 10$4.40 / 105191.650479%-0.000001-0.0000160.0000010.0000040.000000
GOOG27May22C1800.00CALL1800.00$508.70$424.10 / 2$439.40 / 20184.613108%1.000000-0.0482280.0000010.0000010.246542
GOOG27May22C1780.00CALL1780.00$443.50 / 11$459.40 / 10079.658964%1.000000-0.0476890.0000010.0000000.243803
GOOG27May22C1760.00CALL1760.00$562.83$464.00 / 1$482.50 / 20195.607458%1.000000-0.0471520.0000010.0000000.241064
GOOG27May22P1760.00PUT1760.00$0.63$0.80 / 10989.732891%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1750.00CALL1750.00$474.50 / 2$492.50 / 20096.508663%1.000000-0.0468840.0000010.0000000.239694
GOOG27May22C1740.00CALL1740.00$484.00 / 1$502.50 / 200102.198219%1.000000-0.0466160.0000010.0000000.238324
GOOG27May22C1720.00CALL1720.00$504.50 / 2$522.50 / 20098.618822%1.000000-0.0460800.0000010.0000000.235585
GOOG27May22C1700.00CALL1700.00$581.32$524.00 / 1$542.50 / 202102.551329%1.000000-0.0455450.0000010.0000000.232846
GOOG27May22C1680.00CALL1680.00$543.50 / 1$562.00 / 100106.522682%1.000000-0.0450090.0000010.0000000.230106
GOOG27May22C1660.00CALL1660.00$564.00 / 1$582.00 / 100111.299425%1.000000-0.0444730.0000010.0000000.227367
GOOG27May22P1660.00PUT1660.00$0.20$0.55 / 1041104.084767%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1650.00CALL1650.00$574.00 / 1$592.50 / 200112.549363%1.000000-0.0442050.0000010.0000000.225997
GOOG27May22P1650.00PUT1650.00$0.53$0.55 / 1015105.981463%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1640.00CALL1640.00$584.00 / 1$602.50 / 200125.378087%1.000000-0.0439370.0000010.0000000.224627
GOOG27May22P1640.00PUT1640.00$0.24$0.55 / 1011107.886500%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1620.00CALL1620.00$604.00 / 1$622.00 / 100109.598157%1.000000-0.0434010.0000010.0000000.221888
GOOG27May22P1620.00PUT1620.00$1.83$4.30 / 102149.883732%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1600.00CALL1600.00$624.40 / 2$642.50 / 20098.690509%1.000000-0.0428650.0000010.0000000.219149
GOOG27May22P1600.00PUT1600.00$0.13$0.25 / 1011106.112350%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1580.00CALL1580.00$644.00 / 1$662.50 / 200135.076186%1.000000-0.0423300.0000010.0000000.216409
GOOG27May22P1580.00PUT1580.00$0.45$0.55 / 1010119.521583%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1560.00CALL1560.00$664.40 / 2$682.00 / 100135.297666%1.000000-0.0417940.0000010.0000000.213670
GOOG27May22P1560.00PUT1560.00$1.05$0.55 / 1015123.481727%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1500.00CALL1500.00$724.00 / 1$742.00 / 100112.379648%1.000000-0.0401860.0000010.0000000.205452
GOOG27May22P1500.00PUT1500.00$0.29$0.50 / 1027134.180439%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1400.00CALL1400.00$823.20 / 2$842.00 / 100128.357495%1.000000-0.0375070.0000010.0000000.191755
GOOG27May22P1400.00PUT1400.00$0.25$0.55 / 101156.846516%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1300.00CALL1300.00$923.30 / 2$942.00 / 100153.593529%1.000000-0.0348280.0000010.0000000.178058
GOOG27May22P1300.00PUT1300.00$0.55 / 100179.496017%-0.0000010.0000000.0000010.0000000.000000
GOOG27May22C1200.00CALL1200.00$1023.30 / 1$1042.00 / 100183.657526%1.000000-0.0321490.0000010.0000000.164362
GOOG27May22P1200.00PUT1200.00$0.25$0.30 / 102191.593857%-0.0000010.0000000.0000010.0000000.000000