GOOG Option Chain

End of day data from December 31, 2021 for GOOG options expired on January 28, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2304.77 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG28Jan22C3000.00CALL3000.00$25.70$20.50 / 1$29.00 / 11854019.307557%0.306528-1.1586450.0018362.8646820.676278
GOOG28Jan22P2900.00PUT2900.00$64.50$63.00 / 1$70.00 / 113914419.652005%-0.497027-1.3135950.0020863.255361-1.205857
GOOG28Jan22P2890.00PUT2890.00$60.30$58.50 / 1$68.00 / 113614320.223649%-0.476182-1.3113670.0020823.249648-1.153834
GOOG28Jan22P2700.00PUT2700.00$15.50$11.60 / 1$21.10 / 1546024.805529%-0.138050-0.7264550.0011531.799007-0.328504
GOOG28Jan22P2710.00PUT2710.00$17.25$12.50 / 2$22.50 / 234924.509761%-0.150763-0.7708830.0012231.909069-0.359018
GOOG28Jan22P2915.00PUT2915.00$73.03$70.50 / 1$79.50 / 1222119.767928%-0.528158-1.3102320.0020813.247339-1.283885
GOOG28Jan22C2750.00CALL2750.00$178.00$162.70 / 1$177.00 / 222624.066153%0.791425-0.9491540.0015012.3423791.686615
GOOG28Jan22P2920.00PUT2920.00$75.80$73.50 / 1$82.00 / 1212719.742848%-0.538471-1.3073490.0020763.240303-1.309828
GOOG28Jan22P2640.00PUT2640.00$10.07$6.50 / 2$16.00 / 318526.824686%-0.076460-0.4733980.0007511.172207-0.181230
GOOG28Jan22C2920.00CALL2920.00$55.00$50.00 / 1$58.00 / 1151620.097485%0.461529-1.3109480.0020763.2403031.010089
GOOG28Jan22P3100.00PUT3100.00$206.80$202.00 / 2$220.50 / 114018.084465%-0.841841-0.7929780.0012631.970477-2.111383
GOOG28Jan22P2805.00PUT2805.00$34.07$29.70 / 1$39.50 / 2131422.065336%-0.304458-1.1529880.0018302.856086-0.730871
GOOG28Jan22P2740.00PUT2740.00$21.10$16.60 / 1$26.50 / 2131823.650634%-0.193103-0.9030300.0014332.236482-0.460903
GOOG28Jan22C2940.00CALL2940.00$42.30$40.90 / 1$49.00 / 1122019.798552%0.420777-1.2909100.0020453.1910480.922950
GOOG28Jan22C2900.00CALL2900.00$65.00$59.40 / 1$68.00 / 1122920.295947%0.502973-1.3171700.0020863.2553611.098170
GOOG28Jan22P2600.00PUT2600.00$8.28$5.80 / 4$9.10 / 2125127.005352%-0.048417-0.3312840.0005260.820262-0.114502
GOOG28Jan22P2905.00PUT2905.00$66.55$65.50 / 1$74.80 / 111219.960305%-0.507429-1.3133630.0020863.254887-1.231883
GOOG28Jan22P2880.00PUT2880.00$56.35$54.00 / 2$63.50 / 1103020.337762%-0.455330-1.3055370.0020733.235022-1.101962
GOOG28Jan22P2750.00PUT2750.00$22.28$18.50 / 2$28.00 / 1105023.430077%-0.208575-0.9457640.0015012.342379-0.498238
GOOG28Jan22P2720.00PUT2720.00$18.45$14.10 / 1$23.40 / 110824.219085%-0.164183-0.8153050.0012942.019124-0.391265
GOOG28Jan22P1600.00PUT1600.00$0.30$0.05 / 1$6.70 / 210198.101061%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P2500.00PUT2500.00$4.85$0.50 / 1$10.00 / 193731.950567%-0.012096-0.1036590.0001640.256632-0.028471
GOOG28Jan22P2380.00PUT2380.00$2.95$9.30 / 291645.555411%-0.001356-0.0146670.0000230.036309-0.003178
GOOG28Jan22C3700.00CALL3700.00$0.35$6.60 / 28048.680966%0.000117-0.0015070.0000020.0037280.000264
GOOG28Jan22P2810.00PUT2810.00$35.37$30.60 / 1$40.50 / 282621.837739%-0.313957-1.1685550.0018552.894699-0.754043
GOOG28Jan22C3350.00CALL3350.00$0.95$0.05 / 1$7.40 / 174228.939655%0.014776-0.1233220.0001950.3050540.033208
GOOG28Jan22C3300.00CALL3300.00$1.32$0.10 / 1$10.00 / 473628.134805%0.025682-0.1972070.0003130.4878030.057626
GOOG28Jan22C3100.00CALL3100.00$9.29$4.40 / 1$12.50 / 172519.511841%0.158159-0.7968000.0012631.9704770.351543
GOOG28Jan22C2950.00CALL2950.00$42.00$37.70 / 2$46.00 / 171619.990253%0.400789-1.2759770.0020213.1542590.880036
GOOG28Jan22C2935.00CALL2935.00$44.55$43.00 / 2$51.50 / 17819.914109%0.430877-1.2971720.0020553.2064620.944593
GOOG28Jan22C2925.00CALL2925.00$53.45$48.30 / 2$56.50 / 171120.257291%0.451260-1.3072060.0020703.2311250.988177
GOOG28Jan22P2800.00PUT2800.00$31.42$28.00 / 2$34.70 / 174521.454230%-0.295072-1.1367720.0018042.815868-0.707998
GOOG28Jan22P2690.00PUT2690.00$15.10$10.50 / 2$20.00 / 17525.089177%-0.126044-0.6822840.0010831.689588-0.299725
GOOG28Jan22C3150.00CALL3150.00$5.33$0.30 / 1$10.00 / 461720.112983%0.106704-0.6069840.0009621.5011810.237864
GOOG28Jan22P2940.00PUT2940.00$82.95$84.50 / 1$93.30 / 16619.499076%-0.579223-1.2872850.0020453.191048-1.412857
GOOG28Jan22P2935.00PUT2935.00$83.30$81.50 / 1$90.50 / 16219.553891%-0.569123-1.2935540.0020553.206462-1.387242
GOOG28Jan22C2915.00CALL2915.00$62.42$52.20 / 1$60.50 / 16620.151846%0.471842-1.3138260.0020813.2473391.032060
GOOG28Jan22P2620.00PUT2620.00$9.70$6.80 / 4$14.80 / 161228.107695%-0.061245-0.3989420.0006330.987811-0.144998
GOOG28Jan22C3280.00CALL3280.00$1.53$0.10 / 1$8.00 / 25625.941120%0.031698-0.2349390.0003720.5811270.071073
GOOG28Jan22C2995.00CALL2995.00$29.67$22.10 / 1$30.50 / 15619.412623%0.315448-1.1731770.0018592.9005710.695651
GOOG28Jan22C2990.00CALL2990.00$31.14$23.70 / 2$32.00 / 15719.494692%0.324492-1.1871580.0018812.9350940.715274
GOOG28Jan22C2910.00CALL2910.00$61.00$57.50 / 1$64.00 / 25420.818534%0.482191-1.3158270.0020843.2522071.054074
GOOG28Jan22P2580.00PUT2580.00$7.64$6.10 / 5$12.50 / 151030.090208%-0.037761-0.2709920.0004300.670961-0.089207
GOOG28Jan22C3170.00CALL3170.00$4.27$1.40 / 1$10.00 / 114821.750929%0.090114-0.5362950.0008501.3263870.201092
GOOG28Jan22C3120.00CALL3120.00$7.41$2.00 / 1$10.50 / 14019.239438%0.135797-0.7193070.0011401.7788970.302208
GOOG28Jan22C2905.00CALL2905.00$63.00$60.00 / 1$67.00 / 241020.957905%0.492571-1.3169440.0020863.2548871.076117
GOOG28Jan22C3050.00CALL3050.00$19.00$10.00 / 1$18.50 / 1325619.145734%0.224849-0.9893510.0015682.4464180.498074
GOOG28Jan22P2730.00PUT2730.00$19.75$15.50 / 1$25.00 / 13924.004862%-0.178300-0.8594480.0013642.128494-0.425234
GOOG28Jan22P2650.00PUT2650.00$11.12$7.00 / 2$16.40 / 13926.317303%-0.085021-0.5129000.0008141.270039-0.201647
GOOG28Jan22P3800.00PUT3800.00$886.95$895.50 / 2$914.00 / 12032.576204%-0.9999780.0043700.0000010.000778-3.019020
GOOG28Jan22P3700.00PUT3700.00$786.91$795.50 / 2$814.00 / 121030.492316%-0.9998830.0030540.0000020.003728-2.939357
GOOG28Jan22C3600.00CALL3600.00$0.20$6.70 / 22044.439150%0.000546-0.0063630.0000100.0157420.001235
GOOG28Jan22P3550.00PUT3550.00$637.59$645.50 / 2$664.00 / 122027.083774%-0.998870-0.0080450.0000200.030730-2.817896
GOOG28Jan22C3500.00CALL3500.00$0.40$6.90 / 22040.075600%0.002262-0.0233850.0000370.0578510.005104
GOOG28Jan22P3450.00PUT3450.00$537.65$545.50 / 2$563.50 / 12119.481589%-0.995620-0.0381300.0000670.104848-2.731127
GOOG28Jan22C3110.00CALL3110.00$7.65$2.70 / 1$11.50 / 12519.244348%0.146674-0.7578970.0012011.8743030.326218
GOOG28Jan22P2950.00PUT2950.00$93.00$90.50 / 1$99.30 / 12819.393628%-0.599211-1.2723400.0020213.154259-1.463716
GOOG28Jan22P2945.00PUT2945.00$88.84$87.50 / 1$96.30 / 12419.456541%-0.589255-1.2802080.0020343.173633-1.438353
GOOG28Jan22P2875.00PUT2875.00$54.00$52.00 / 2$61.50 / 12520.444895%-0.444919-1.3012740.0020663.224373-1.076124
GOOG28Jan22P2850.00PUT2850.00$44.65$42.50 / 2$52.40 / 22920.938218%-0.393307-1.2667000.0020113.138324-0.948571
GOOG28Jan22P2830.00PUT2830.00$38.93$36.00 / 2$45.80 / 12221.313029%-0.352972-1.2238000.0019433.031780-0.849466
GOOG28Jan22C2740.00CALL2740.00$196.05$170.80 / 1$185.00 / 12024.203490%0.806897-0.9064080.0014332.2364821.716005
GOOG28Jan22P2400.00PUT2400.00$3.10$0.10 / 1$9.50 / 221138.384815%-0.002039-0.0212730.0000340.052662-0.004783
GOOG28Jan22C3160.00CALL3160.00$5.74$0.80 / 1$10.00 / 31420.911302%0.098139-0.5711450.0009051.4125610.218888
GOOG28Jan22C3080.00CALL3080.00$11.63$5.60 / 2$14.00 / 11818.992947%0.182977-0.8748170.0013862.1633360.406178
GOOG28Jan22C3060.00CALL3060.00$13.20$9.10 / 1$17.00 / 11619.312678%0.210275-0.9517920.0015082.3535920.466130
GOOG28Jan22P3020.00PUT3020.00$132.50$136.50 / 1$150.90 / 11018.749028%-0.727840-1.0918480.0017362.708880-1.797897
GOOG28Jan22C2930.00CALL2930.00$59.45$45.40 / 1$53.50 / 11919.978649%0.441040-1.3026090.0020633.2198330.966340
GOOG28Jan22C2870.00CALL2870.00$93.55$77.20 / 2$85.50 / 11821.001537%0.565472-1.2996550.0020583.2115121.229819
GOOG28Jan22C2860.00CALL2860.00$90.99$83.00 / 1$91.50 / 11321.101533%0.586165-1.2866740.0020373.1792211.273049
GOOG28Jan22P2825.00PUT2825.00$38.57$34.60 / 1$44.50 / 21021.460698%-0.343078-1.2110930.0019223.000239-0.825228
GOOG28Jan22P2820.00PUT2820.00$37.32$33.20 / 1$42.90 / 211721.545185%-0.333274-1.1976330.0019012.966839-0.801236
GOOG28Jan22C2800.00CALL2800.00$136.70$122.90 / 1$137.00 / 21222.716395%0.704928-1.1402240.0018042.8158681.516580
GOOG28Jan22C2710.00CALL2710.00$221.22$196.90 / 1$211.00 / 11025.181923%0.849237-0.7742240.0012231.9090691.794056
GOOG28Jan22P2550.00PUT2550.00$6.65$4.90 / 5$11.40 / 11831.382653%-0.025331-0.1947650.0003090.482212-0.059756
GOOG28Jan22C4200.00CALL4200.00$6.50 / 20067.809884%0.0000010.0000000.0000010.0000010.000000
GOOG28Jan22P4200.00PUT4200.00$1274.80$1295.50 / 2$1313.80 / 10042.144536%-1.0000000.0051780.0000010.000001-3.336867
GOOG28Jan22C4150.00CALL4150.00$6.50 / 20066.044268%0.000001-0.0000010.0000010.0000010.000000
GOOG28Jan22P4150.00PUT4150.00$1245.50 / 1$1263.80 / 10040.853045%-1.0000000.0051160.0000010.000001-3.297142
GOOG28Jan22C4100.00CALL4100.00$6.50 / 20064.245752%0.000001-0.0000010.0000010.0000040.000000
GOOG28Jan22P4100.00PUT4100.00$1195.50 / 2$1213.50 / 10039.547893%-1.0000000.0050530.0000010.000004-3.257418
GOOG28Jan22C4050.00CALL4050.00$6.50 / 20062.412803%0.000001-0.0000040.0000010.0000100.000001
GOOG28Jan22P4050.00PUT4050.00$1114.85$1145.50 / 2$1164.00 / 10038.222979%-1.0000000.0049890.0000010.000010-3.217693
GOOG28Jan22C4000.00CALL4000.00$6.50 / 20060.548752%0.000001-0.0000100.0000010.0000240.000001
GOOG28Jan22P4000.00PUT4000.00$1074.38$1095.50 / 2$1114.00 / 10036.879809%-0.9999990.0049220.0000010.000024-3.177967
GOOG28Jan22C3950.00CALL3950.00$6.50 / 20058.649417%0.000002-0.0000240.0000010.0000600.000003
GOOG28Jan22P3950.00PUT3950.00$1015.04$1045.50 / 2$1063.50 / 10135.518809%-0.9999980.0048460.0000010.000060-3.138241
GOOG28Jan22C3900.00CALL3900.00$0.05$0.50 / 102040.145176%0.000004-0.0000580.0000010.0001450.000009
GOOG28Jan22P3900.00PUT3900.00$975.58$995.50 / 2$1013.80 / 10034.141309%-0.9999960.0047500.0000010.000145-3.098511
GOOG28Jan22C3850.00CALL3850.00$0.05$0.50 / 102038.612113%0.000009-0.0001370.0000010.0003400.000021
GOOG28Jan22P3850.00PUT3850.00$945.50 / 2$963.50 / 10034.024020%-0.9999910.0046090.0000010.000340-3.058774
GOOG28Jan22C3800.00CALL3800.00$0.05$0.55 / 101037.438509%0.000022-0.0003140.0000010.0007780.000050
GOOG28Jan22C3750.00CALL3750.00$6.60 / 20050.792251%0.000051-0.0006990.0000010.0017290.000117
GOOG28Jan22P3750.00PUT3750.00$845.50 / 2$864.00 / 10031.103693%-0.9999490.0039240.0000010.001729-2.979229
GOOG28Jan22C3650.00CALL3650.00$6.70 / 20046.652237%0.000256-0.0031480.0000050.0077890.000579
GOOG28Jan22P3650.00PUT3650.00$734.58$745.50 / 1$764.00 / 101228.943665%-0.9997440.0013510.0000050.007789-2.899317
GOOG28Jan22P3600.00PUT3600.00$684.22$695.50 / 2$714.00 / 101027.368135%-0.999454-0.0019250.0000100.015742-2.858937
GOOG28Jan22C3550.00CALL3550.00$6.80 / 20042.293732%0.001130-0.0124220.0000200.0307300.002552
GOOG28Jan22P3500.00PUT3500.00$561.86$596.00 / 1$614.00 / 102123.433142%-0.997738-0.0190700.0000370.057851-2.775619
GOOG28Jan22C3450.00CALL3450.00$7.00 / 20037.786640%0.004380-0.0423840.0000670.1048480.009871
GOOG28Jan22C3400.00CALL3400.00$7.10 / 20035.419726%0.008191-0.0738200.0001170.1826100.018435
GOOG28Jan22P3400.00PUT3400.00$461.98$496.00 / 1$514.00 / 10420.136525%-0.991809-0.0696280.0001170.182610-2.682838
GOOG28Jan22C3390.00CALL3390.00$7.20 / 10035.016918%0.009243-0.0820770.0001300.2030350.020799
GOOG28Jan22P3390.00PUT3390.00$466.08$486.00 / 1$504.00 / 102019.801559%-0.990757-0.0778980.0001300.203035-2.672530
GOOG28Jan22C3380.00CALL3380.00$7.20 / 20034.508695%0.010416-0.0911050.0001440.2253650.023431
GOOG28Jan22P3380.00PUT3380.00$453.60$476.00 / 1$494.00 / 102119.460829%-0.989584-0.0869380.0001440.225365-2.661952
GOOG28Jan22C3370.00CALL3370.00$10.00 / 30036.561375%0.011721-0.1009530.0001600.2497260.026359
GOOG28Jan22P3370.00PUT3370.00$445.27$466.00 / 1$484.00 / 101119.120568%-0.988279-0.0967990.0001600.249726-2.651080
GOOG28Jan22C3360.00CALL3360.00$7.30 / 20033.582868%0.013170-0.1116750.0001770.2762460.029608
GOOG28Jan22P3360.00PUT3360.00$426.80$456.00 / 1$474.00 / 10318.780436%-0.986830-0.1075330.0001770.276246-2.639886
GOOG28Jan22P3350.00PUT3350.00$409.03$446.00 / 1$464.00 / 1011618.436853%-0.985224-0.1191920.0001950.305054-2.628340
GOOG28Jan22C3340.00CALL3340.00$10.00 / 30034.935216%0.016553-0.1359450.0002150.3362780.037191
GOOG28Jan22P3340.00PUT3340.00$436.00 / 1$454.00 / 10018.092605%-0.983447-0.1318270.0002150.336278-2.616413
GOOG28Jan22C3330.00CALL3330.00$7.50 / 20032.204068%0.018516-0.1495960.0002370.3700430.041588
GOOG28Jan22P3330.00PUT3330.00$417.70$426.00 / 1$444.80 / 10020.821174%-0.981484-0.1454910.0002370.370043-2.604071
GOOG28Jan22C3320.00CALL3320.00$7.60 / 10031.766584%0.020681-0.1643250.0002600.4064750.046435
GOOG28Jan22P3320.00PUT3320.00$416.00 / 1$434.00 / 10017.400894%-0.979319-0.1602320.0002600.406475-2.591278
GOOG28Jan22C3310.00CALL3310.00$10.00 / 30033.272034%0.023064-0.1801800.0002860.4456910.051769
GOOG28Jan22P3310.00PUT3310.00$395.99$406.00 / 1$424.00 / 102117.051077%-0.976936-0.1761000.0002860.445691-2.578000
GOOG28Jan22P3300.00PUT3300.00$385.74$396.00 / 1$414.00 / 109916.700361%-0.974318-0.1931380.0003130.487803-2.564198
GOOG28Jan22C3290.00CALL3290.00$7.90 / 20030.414514%0.028554-0.2154470.0003410.5329170.064047
GOOG28Jan22P3290.00PUT3290.00$378.70$386.00 / 2$404.00 / 10716.348787%-0.971446-0.2113910.0003410.532917-2.549832
GOOG28Jan22P3280.00PUT3280.00$356.70$376.50 / 1$394.00 / 104318.075534%-0.968302-0.2308950.0003720.581127-2.534861
GOOG28Jan22C3270.00CALL3270.00$3.31$0.10 / 1$8.20 / 20125.560115%0.035134-0.2557160.0004050.6325150.078747
GOOG28Jan22P3270.00PUT3270.00$344.80$366.50 / 1$384.50 / 10118.864955%-0.964866-0.2516850.0004050.632515-2.519243
GOOG28Jan22C3260.00CALL3260.00$3.36$0.10 / 1$8.30 / 201125.108700%0.038881-0.2778070.0004400.6871490.087112
GOOG28Jan22P3260.00PUT3260.00$328.25$356.50 / 1$374.50 / 101218.454082%-0.961119-0.2737880.0004400.687149-2.502932
GOOG28Jan22C3250.00CALL3250.00$3.20$0.75 / 1$8.50 / 201325.076293%0.042960-0.3012310.0004770.7450820.096214
GOOG28Jan22P3250.00PUT3250.00$326.62$346.50 / 1$364.50 / 106618.040925%-0.957040-0.2972240.0004770.745082-2.485885
GOOG28Jan22C3240.00CALL3240.00$4.10$0.10 / 1$8.60 / 101324.243874%0.047393-0.3260030.0005170.8063470.106099
GOOG28Jan22P3240.00PUT3240.00$315.57$337.00 / 1$355.00 / 101219.156143%-0.952607-0.3220090.0005170.806347-2.468056
GOOG28Jan22C3230.00CALL3230.00$0.20 / 1$8.80 / 10023.886381%0.052201-0.3521280.0005580.8709570.116812
GOOG28Jan22P3230.00PUT3230.00$326.50 / 2$344.50 / 10017.205872%-0.947799-0.3481460.0005580.870957-2.449397
GOOG28Jan22C3220.00CALL3220.00$7.61$1.30 / 2$9.00 / 10224.028381%0.057404-0.3796020.0006020.9389010.128401
GOOG28Jan22P3220.00PUT3220.00$316.50 / 2$334.50 / 10016.785515%-0.942596-0.3756320.0006020.938901-2.429864
GOOG28Jan22C3210.00CALL3210.00$9.30 / 10026.964493%0.063025-0.4084100.0006471.0101440.140912
GOOG28Jan22P3210.00PUT3210.00$307.00 / 1$325.00 / 10017.810259%-0.936975-0.4044520.0006471.010144-2.409408
GOOG28Jan22C3200.00CALL3200.00$5.15$3.10 / 1$5.50 / 10922.069332%0.069086-0.4385270.0006951.0846220.154392
GOOG28Jan22P3200.00PUT3200.00$275.77$297.50 / 1$315.50 / 101918.407432%-0.930914-0.4345820.0006951.084622-2.387983
GOOG28Jan22C3190.00CALL3190.00$11.20$0.60 / 1$9.90 / 10222.473627%0.075607-0.4699160.0007451.1622430.168886
GOOG28Jan22P3190.00PUT3190.00$287.50 / 1$305.50 / 10017.931732%-0.924393-0.4659830.0007451.162243-2.365544
GOOG28Jan22C3180.00CALL3180.00$12.40$2.15 / 3$10.00 / 20022.652308%0.082610-0.5025260.0007961.2428840.184438
GOOG28Jan22P3180.00PUT3180.00$278.00 / 1$295.50 / 10017.880335%-0.917390-0.4986050.0007961.242884-2.342047
GOOG28Jan22P3170.00PUT3170.00$268.00 / 1$286.00 / 10017.780580%-0.909886-0.5323870.0008501.326387-2.317448
GOOG28Jan22P3160.00PUT3160.00$258.50 / 1$276.00 / 10017.633616%-0.901861-0.5672490.0009051.412561-2.291707
GOOG28Jan22P3150.00PUT3150.00$231.43$249.00 / 1$267.00 / 10118.056322%-0.893296-0.6031010.0009621.501181-2.264786
GOOG28Jan22C3140.00CALL3140.00$19.30$0.60 / 1$9.90 / 20119.620742%0.115825-0.6437080.0010201.5919820.258056
GOOG28Jan22P3140.00PUT3140.00$239.50 / 1$257.50 / 10018.063853%-0.884175-0.6398370.0010201.591982-2.236649
GOOG28Jan22C3130.00CALL3130.00$18.80$1.60 / 2$10.00 / 10219.491586%0.125518-0.6811940.0010791.6846660.279495
GOOG28Jan22P3130.00PUT3130.00$230.00 / 1$248.00 / 10018.005983%-0.874482-0.6773350.0010791.684666-2.207266
GOOG28Jan22P3120.00PUT3120.00$221.00 / 1$238.50 / 10018.111425%-0.864203-0.7154610.0011401.778897-2.176608
GOOG28Jan22P3110.00PUT3110.00$211.50 / 1$229.50 / 10018.135199%-0.853326-0.7540630.0012011.874303-2.144652
GOOG28Jan22C3090.00CALL3090.00$23.86$4.50 / 1$13.00 / 10319.040705%0.170258-0.8358370.0013242.0669780.378195
GOOG28Jan22P3090.00PUT3090.00$195.50 / 1$210.50 / 20018.636619%-0.829742-0.8320270.0013242.066978-2.076786
GOOG28Jan22P3080.00PUT3080.00$186.50 / 1$201.20 / 10018.497946%-0.817023-0.8710200.0013862.163336-2.040858
GOOG28Jan22C3070.00CALL3070.00$39.80$7.00 / 1$15.50 / 10219.105631%0.196316-0.9135400.0014472.2590490.435492
GOOG28Jan22P3070.00PUT3070.00$178.00 / 1$192.40 / 10018.588717%-0.803684-0.9097550.0014472.259049-2.003598
GOOG28Jan22P3060.00PUT3060.00$169.50 / 1$183.90 / 10018.679048%-0.789725-0.9480190.0015082.353592-1.965016
GOOG28Jan22P3050.00PUT3050.00$217.95$161.00 / 1$175.40 / 101018.690066%-0.775151-0.9855910.0015682.446418-1.925127
GOOG28Jan22C3040.00CALL3040.00$32.37$12.10 / 2$20.40 / 10519.288936%0.240030-1.0259900.0016262.5369600.531301
GOOG28Jan22P3040.00PUT3040.00$210.65$152.50 / 1$167.20 / 101018.702894%-0.759970-1.0222420.0016262.536960-1.883955
GOOG28Jan22C3035.00CALL3035.00$33.87$12.70 / 1$21.00 / 10919.155167%0.247844-1.0438920.0016542.5811950.548386
GOOG28Jan22P3035.00PUT3035.00$148.50 / 1$163.10 / 10018.737092%-0.752156-1.0401500.0016542.581195-1.862897
GOOG28Jan22C3030.00CALL3030.00$45.00$13.50 / 1$22.00 / 10119.138437%0.255805-1.0614750.0016822.6246430.565780
GOOG28Jan22P3030.00PUT3030.00$144.50 / 1$159.00 / 10018.753080%-0.744195-1.0577400.0016822.624643-1.841532
GOOG28Jan22C3025.00CALL3025.00$49.80$14.50 / 1$23.00 / 10419.145600%0.263911-1.0787120.0017092.6672290.583476
GOOG28Jan22P3025.00PUT3025.00$140.50 / 1$155.10 / 10018.794596%-0.736089-1.0749820.0017092.667229-1.819863
GOOG28Jan22C3020.00CALL3020.00$32.65$16.00 / 1$24.00 / 10319.238996%0.272160-1.0955710.0017362.7088800.601469
GOOG28Jan22C3015.00CALL3015.00$34.01$17.00 / 1$25.00 / 10219.210128%0.280549-1.1120230.0017622.7495240.619754
GOOG28Jan22P3015.00PUT3015.00$127.65$132.50 / 1$147.40 / 10218.832336%-0.719451-1.1083060.0017622.749524-1.775640
GOOG28Jan22C3010.00CALL3010.00$36.57$18.20 / 2$26.50 / 10419.303409%0.289076-1.1280390.0017872.7890870.638321
GOOG28Jan22P3010.00PUT3010.00$129.00 / 1$143.40 / 10018.893170%-0.710924-1.1243280.0017872.789087-1.753100
GOOG28Jan22C3005.00CALL3005.00$38.23$19.70 / 2$28.00 / 10219.427230%0.297736-1.1435890.0018122.8274970.657166
GOOG28Jan22P3005.00PUT3005.00$125.50 / 1$139.90 / 10019.028371%-0.702264-1.1398850.0018122.827497-1.730283
GOOG28Jan22P3000.00PUT3000.00$110.00$121.50 / 1$136.00 / 104518.972426%-0.693472-1.1549460.0018362.864682-1.707198
GOOG28Jan22P2995.00PUT2995.00$214.80$118.00 / 1$132.50 / 10219.066116%-0.684552-1.1694850.0018592.900571-1.683853
GOOG28Jan22P2990.00PUT2990.00$210.55$114.00 / 1$129.00 / 20219.045116%-0.675508-1.1834720.0018812.935094-1.660257
GOOG28Jan22C2985.00CALL2985.00$45.00$24.50 / 2$33.00 / 10719.328291%0.333656-1.2005600.0019022.9681820.735139
GOOG28Jan22P2985.00PUT2985.00$110.50 / 1$125.50 / 10019.099804%-0.666344-1.1968800.0019022.968182-1.636420
GOOG28Jan22C2980.00CALL2980.00$108.60$26.00 / 1$34.50 / 10119.357724%0.342936-1.2133550.0019222.9997700.755235
GOOG28Jan22P2980.00PUT2980.00$125.45$107.00 / 1$121.90 / 10119.115589%-0.657064-1.2096820.0019222.999770-1.612352
GOOG28Jan22C2975.00CALL2975.00$75.35$28.00 / 1$36.00 / 10119.452883%0.352327-1.2255180.0019413.0297900.775551
GOOG28Jan22P2975.00PUT2975.00$103.50 / 1$118.50 / 10019.146734%-0.647673-1.2218500.0019413.029790-1.588063
GOOG28Jan22C2970.00CALL2970.00$57.98$29.50 / 2$38.50 / 10319.614040%0.361826-1.2370230.0019603.0581810.796077
GOOG28Jan22P2970.00PUT2970.00$85.46$100.50 / 2$115.70 / 10119.346106%-0.638174-1.2333610.0019603.058181-1.563565
GOOG28Jan22C2965.00CALL2965.00$61.65$31.00 / 1$39.50 / 10119.500108%0.371426-1.2478440.0019773.0848810.816800
GOOG28Jan22P2965.00PUT2965.00$79.00$100.00 / 1$108.80 / 10319.251294%-0.628574-1.2441890.0019773.084881-1.538869
GOOG28Jan22C2960.00CALL2960.00$54.36$33.20 / 1$41.50 / 10819.652577%0.381124-1.2579580.0019933.1098310.837710
GOOG28Jan22P2960.00PUT2960.00$83.05$97.00 / 1$105.50 / 20519.324749%-0.618876-1.2543090.0019933.109831-1.513987
GOOG28Jan22C2955.00CALL2955.00$59.58$34.80 / 1$43.00 / 101219.603518%0.390913-1.2673430.0020073.1329750.858793
GOOG28Jan22P2955.00PUT2955.00$86.57$93.50 / 1$102.30 / 10019.310494%-0.609087-1.2637000.0020073.132975-1.488932
GOOG28Jan22C2945.00CALL2945.00$71.67$38.60 / 1$47.00 / 10619.710558%0.410745-1.2838390.0020343.1736330.901426
GOOG28Jan22P2930.00PUT2930.00$72.63$79.00 / 1$87.50 / 101219.636299%-0.558960-1.2989970.0020633.219833-1.361522
GOOG28Jan22P2925.00PUT2925.00$70.38$76.00 / 1$85.00 / 10519.699173%-0.548740-1.3036000.0020703.231125-1.335713
GOOG28Jan22P2910.00PUT2910.00$86.63$68.00 / 1$77.00 / 10519.850371%-0.517809-1.3122400.0020843.252207-1.257898
GOOG28Jan22C2895.00CALL2895.00$90.00$62.60 / 2$71.00 / 10120.506745%0.513391-1.3165000.0020853.2536171.120220
GOOG28Jan22P2895.00PUT2895.00$60.50 / 1$70.00 / 10020.062122%-0.486609-1.3129300.0020853.253617-1.179835
GOOG28Jan22C2890.00CALL2890.00$65.50 / 2$73.50 / 10020.576504%0.523818-1.3149300.0020823.2496481.142248
GOOG28Jan22C2885.00CALL2885.00$114.10$67.80 / 1$76.50 / 10120.612737%0.534247-1.3124590.0020783.2434491.164238
GOOG28Jan22P2885.00PUT2885.00$58.50$56.40 / 1$65.80 / 10420.320719%-0.465753-1.3089020.0020783.243449-1.127871
GOOG28Jan22C2880.00CALL2880.00$133.79$71.00 / 2$79.50 / 10420.769962%0.544670-1.3090880.0020733.2350221.186175
GOOG28Jan22C2875.00CALL2875.00$99.70$74.40 / 2$82.50 / 10520.940972%0.555081-1.3048190.0020663.2243731.208041
GOOG28Jan22P2870.00PUT2870.00$48.00$50.00 / 1$59.50 / 10420.534409%-0.434528-1.2961170.0020583.211512-1.050373
GOOG28Jan22C2865.00CALL2865.00$117.80$80.50 / 2$88.50 / 10421.123178%0.575836-1.2936050.0020483.1964551.251494
GOOG28Jan22P2865.00PUT2865.00$50.60$48.00 / 3$58.00 / 30420.684592%-0.424164-1.2900720.0020483.196455-1.024726
GOOG28Jan22P2860.00PUT2860.00$45.00$46.00 / 2$55.50 / 10720.659978%-0.413835-1.2831480.0020373.179221-0.999199
GOOG28Jan22C2855.00CALL2855.00$86.50 / 1$94.50 / 10021.220252%0.596453-1.2788730.0020253.1598341.294467
GOOG28Jan22P2855.00PUT2855.00$43.28$44.20 / 1$54.00 / 30320.807295%-0.403547-1.2753530.0020253.159834-0.973808
GOOG28Jan22C2850.00CALL2850.00$120.04$89.50 / 1$98.00 / 10521.322441%0.606693-1.2702140.0020113.1383241.315732
GOOG28Jan22C2845.00CALL2845.00$137.10$92.60 / 1$101.50 / 10021.424183%0.616877-1.2607100.0019963.1147231.336828
GOOG28Jan22P2845.00PUT2845.00$40.10$41.00 / 2$50.50 / 10521.036549%-0.383123-1.2572020.0019963.114723-0.923502
GOOG28Jan22C2840.00CALL2840.00$88.70$96.30 / 1$104.50 / 10121.525787%0.626999-1.2503760.0019793.0890701.357740
GOOG28Jan22P2840.00PUT2840.00$38.80$39.10 / 1$49.00 / 201121.118087%-0.373001-1.2468750.0019793.089070-0.898618
GOOG28Jan22C2835.00CALL2835.00$100.00$99.20 / 1$108.00 / 10121.561668%0.637052-1.2392300.0019623.0614071.378451
GOOG28Jan22P2835.00PUT2835.00$40.50$37.50 / 3$47.00 / 10421.150029%-0.362948-1.2357340.0019623.061407-0.873934
GOOG28Jan22C2830.00CALL2830.00$173.05$100.50 / 1$115.00 / 10121.897493%0.647028-1.2272890.0019433.0317801.398947
GOOG28Jan22C2825.00CALL2825.00$122.77$104.10 / 1$118.50 / 20022.018199%0.656922-1.2145750.0019223.0002391.419212
GOOG28Jan22C2820.00CALL2820.00$121.20$107.70 / 1$122.00 / 20622.125452%0.666726-1.2011100.0019012.9668391.439232
GOOG28Jan22C2815.00CALL2815.00$185.05$110.90 / 1$126.00 / 20222.233205%0.676435-1.1869160.0018782.9316391.458992
GOOG28Jan22P2815.00PUT2815.00$32.08$32.00 / 2$41.50 / 103021.680306%-0.323565-1.1834460.0018782.931639-0.777503
GOOG28Jan22C2810.00CALL2810.00$193.18$115.30 / 1$129.50 / 20222.447846%0.686043-1.1720200.0018552.8946991.478479
GOOG28Jan22C2805.00CALL2805.00$119.10 / 1$133.50 / 20022.635219%0.695542-1.1564460.0018302.8560861.497680
GOOG28Jan22C2790.00CALL2790.00$130.50 / 1$145.00 / 20023.021630%0.723338-1.1059480.0017502.7309061.553432
GOOG28Jan22P2790.00PUT2790.00$27.33$26.00 / 2$35.60 / 201522.336488%-0.276662-1.1025090.0017502.730906-0.663202
GOOG28Jan22C2780.00CALL2780.00$138.30 / 1$152.50 / 20023.214123%0.741229-1.0694380.0016922.6404181.588941
GOOG28Jan22P2780.00PUT2780.00$26.16$23.80 / 2$33.40 / 10622.566213%-0.258771-1.0660110.0016922.640418-0.619747
GOOG28Jan22C2770.00CALL2770.00$146.30 / 1$160.50 / 10023.489290%0.758562-1.0309530.0016312.5450491.623023
GOOG28Jan22P2770.00PUT2770.00$28.64$22.20 / 2$31.50 / 102722.916399%-0.241438-1.0275380.0016312.545049-0.577720
GOOG28Jan22C2760.00CALL2760.00$154.40 / 1$169.00 / 20023.831216%0.775304-0.9907640.0015672.4454701.655603
GOOG28Jan22P2760.00PUT2760.00$26.94$20.00 / 2$29.80 / 102723.138881%-0.224696-0.9873620.0015672.445470-0.537196
GOOG28Jan22C2730.00CALL2730.00$179.70 / 1$194.00 / 20024.692971%0.821700-0.8628140.0013642.1284941.743729
GOOG28Jan22C2720.00CALL2720.00$188.00 / 1$202.50 / 10024.888089%0.835817-0.8186580.0012942.0191241.769754
GOOG28Jan22C2700.00CALL2700.00$223.74$204.50 / 1$222.50 / 10225.860614%0.861950-0.7297840.0011531.7990071.816625
GOOG28Jan22C2690.00CALL2690.00$213.70 / 1$231.00 / 20026.160282%0.873956-0.6856010.0010831.6895881.837459
GOOG28Jan22C2680.00CALL2680.00$222.00 / 1$240.50 / 10026.449359%0.885254-0.6419240.0010131.5814281.856566
GOOG28Jan22P2680.00PUT2680.00$15.35$9.50 / 2$19.00 / 101125.384088%-0.114746-0.6386200.0010131.581428-0.272673
GOOG28Jan22C2670.00CALL2670.00$231.00 / 1$249.00 / 20026.609431%0.895850-0.5989860.0009451.4751051.873966
GOOG28Jan22P2670.00PUT2670.00$12.45$8.50 / 2$18.30 / 104025.731914%-0.104150-0.5956940.0009451.475105-0.247328
GOOG28Jan22C2660.00CALL2660.00$240.00 / 1$258.00 / 10026.871269%0.905754-0.5570020.0008791.3711471.889684
GOOG28Jan22P2660.00PUT2660.00$11.98$8.00 / 1$17.40 / 10326.136809%-0.094246-0.5537230.0008791.371147-0.223665
GOOG28Jan22C2650.00CALL2650.00$249.00 / 1$267.50 / 20027.245554%0.914979-0.5161670.0008141.2700391.903758
GOOG28Jan22C2640.00CALL2640.00$268.48$258.50 / 1$276.50 / 10327.592258%0.923540-0.4766530.0007511.1722071.916229
GOOG28Jan22C2620.00CALL2620.00$277.00 / 1$295.50 / 20028.361310%0.938755-0.4021720.0006330.9878111.936571
GOOG28Jan22C2600.00CALL2600.00$272.35$296.00 / 1$314.00 / 10229.020685%0.951583-0.3344890.0005260.8202621.951178
GOOG28Jan22C2580.00CALL2580.00$315.00 / 1$333.50 / 20029.973286%0.962239-0.2741730.0004300.6709611.960583
GOOG28Jan22C2560.00CALL2560.00$334.00 / 1$352.50 / 20030.632482%0.970959-0.2214440.0003460.5404561.965361
GOOG28Jan22P2560.00PUT2560.00$7.60$4.60 / 5$11.80 / 10830.670073%-0.029041-0.2182880.0003460.540456-0.068539
GOOG28Jan22C2550.00CALL2550.00$344.00 / 1$362.00 / 10031.159118%0.974669-0.1979090.0003090.4822121.966199
GOOG28Jan22C2540.00CALL2540.00$353.00 / 1$371.50 / 10031.181257%0.977985-0.1762190.0002750.4285371.966101
GOOG28Jan22P2540.00PUT2540.00$29.05$1.60 / 2$11.00 / 101630.298883%-0.022015-0.1730880.0002750.428537-0.051909
GOOG28Jan22C2530.00CALL2530.00$363.00 / 1$381.50 / 20031.919914%0.980938-0.1563240.0002430.3793071.965139
GOOG28Jan22P2530.00PUT2530.00$6.45$4.20 / 6$10.90 / 10832.309248%-0.019062-0.1532050.0002430.379307-0.044926
GOOG28Jan22C2520.00CALL2520.00$373.00 / 1$391.00 / 10032.398924%0.983557-0.1381620.0002140.3343691.963383
GOOG28Jan22P2520.00PUT2520.00$6.00$1.00 / 1$10.50 / 101131.129220%-0.016443-0.1350560.0002140.334369-0.038737
GOOG28Jan22C2500.00CALL2500.00$430.00$392.00 / 1$410.50 / 10233.038981%0.987904-0.1067410.0001640.2566321.957759
GOOG28Jan22C2400.00CALL2400.00$490.50 / 1$508.50 / 10037.784691%0.997961-0.0242320.0000340.0526621.901998
GOOG28Jan22C2380.00CALL2380.00$510.00 / 1$528.50 / 20038.769961%0.998644-0.0176010.0000230.0363091.887713
GOOG28Jan22C2300.00CALL2300.00$631.15$589.00 / 1$607.50 / 20242.357254%0.999781-0.0055530.0000040.0067271.826820
GOOG28Jan22P2300.00PUT2300.00$2.12$0.65 / 13$8.50 / 10345.130853%-0.000219-0.0027180.0000040.006727-0.000512
GOOG28Jan22C2200.00CALL2200.00$742.86$688.10 / 1$706.50 / 101046.673377%0.999986-0.0029160.0000010.0005041.747850
GOOG28Jan22P2200.00PUT2200.00$4.80 / 50052.847293%-0.000014-0.0002030.0000010.000504-0.000033
GOOG28Jan22C2100.00CALL2100.00$788.00 / 1$806.00 / 10052.447922%1.000000-0.0025970.0000010.0000211.668432
GOOG28Jan22P2100.00PUT2100.00$7.50 / 20065.434941%-0.000001-0.0000080.0000010.000021-0.000001
GOOG28Jan22C2000.00CALL2000.00$922.28$887.30 / 1$905.50 / 10256.599122%1.000000-0.0024660.0000010.0000001.588984
GOOG28Jan22P2000.00PUT2000.00$2.56$0.05 / 1$4.00 / 10159.865148%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1900.00CALL1900.00$987.60 / 1$1006.00 / 20065.817467%1.000000-0.0023420.0000010.0000001.509535
GOOG28Jan22P1900.00PUT1900.00$1.10$0.05 / 1$7.10 / 20172.934670%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1800.00CALL1800.00$1127.40$1087.00 / 1$1105.00 / 10468.039382%1.000000-0.0022190.0000010.0000001.430086
GOOG28Jan22P1800.00PUT1800.00$6.90 / 20090.189130%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1700.00CALL1700.00$1226.72$1187.00 / 1$1205.00 / 20575.522076%1.000000-0.0020960.0000010.0000001.350637
GOOG28Jan22P1700.00PUT1700.00$2.29$0.05 / 1$6.80 / 20189.233532%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1600.00CALL1600.00$1321.42$1287.00 / 1$1305.00 / 20283.429813%1.000000-0.0019730.0000010.0000001.271187