GOOG Option Chain

End of day data from January 3, 2022 for GOOG options expired on January 28, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2150.00 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG28Jan22P2700.00PUT2700.00$15.15$10.20 / 1$18.60 / 13279725.863658%-0.114433-0.6728060.0010691.499383-0.244134
GOOG28Jan22P2690.00PUT2690.00$14.70$10.90 / 6$17.00 / 102531126.492085%-0.103323-0.6251770.0009931.393221-0.220287
GOOG28Jan22P2710.00PUT2710.00$16.91$11.00 / 3$19.20 / 6703625.362676%-0.126322-0.7213180.0011461.607517-0.269681
GOOG28Jan22P2750.00PUT2750.00$21.60$16.70 / 1$24.80 / 1555124.466982%-0.181733-0.9181760.0014592.046360-0.389115
GOOG28Jan22P2740.00PUT2740.00$22.94$16.30 / 2$20.30 / 1502824.252691%-0.166709-0.8691880.0013811.937147-0.356673
GOOG28Jan22C3050.00CALL3050.00$15.00$9.70 / 1$17.90 / 32925519.165034%0.225706-1.0461410.0016602.3290320.450655
GOOG28Jan22P2500.00PUT2500.00$4.40$3.50 / 2$5.60 / 1223733.358733%-0.007374-0.0709800.0001130.158153-0.015574
GOOG28Jan22P2600.00PUT2600.00$7.50$5.20 / 3$10.60 / 3195629.585012%-0.035224-0.2702190.0004290.602130-0.074716
GOOG28Jan22C2900.00CALL2900.00$66.73$59.60 / 1$68.50 / 2173819.983338%0.522473-1.3874470.0022013.0876671.027954
GOOG28Jan22C3500.00CALL3500.00$0.20$1.80 / 916033.192557%0.001529-0.0172820.0000270.0384870.003107
GOOG28Jan22P2400.00PUT2400.00$2.68$1.40 / 7$4.80 / 6161337.994852%-0.000988-0.0115890.0000180.025821-0.002081
GOOG28Jan22C3000.00CALL3000.00$24.30$21.30 / 5$28.40 / 51514219.432193%0.312858-1.2334270.0019572.7457300.622139
GOOG28Jan22C2800.00CALL2800.00$127.13$124.00 / 1$137.90 / 815221.703076%0.732233-1.1476800.0018202.5524751.418731
GOOG28Jan22C2750.00CALL2750.00$167.08$165.20 / 6$178.50 / 7152822.790809%0.818267-0.9206620.0014592.0463601.569744
GOOG28Jan22P2380.00PUT2380.00$2.47$1.15 / 11$5.20 / 1141939.558357%-0.000623-0.0075800.0000120.016889-0.001311
GOOG28Jan22C3150.00CALL3150.00$4.73$2.50 / 2$6.30 / 1132019.878664%0.101890-0.6194010.0009831.3791530.204723
GOOG28Jan22P2580.00PUT2580.00$6.55$4.90 / 6$9.60 / 6121430.533861%-0.026620-0.2142960.0003400.477508-0.056412
GOOG28Jan22C3280.00CALL3280.00$1.32$3.10 / 6101125.494708%0.027433-0.2198860.0003490.4896450.055433
GOOG28Jan22P2680.00PUT2680.00$13.90$10.00 / 4$16.00 / 6101126.783333%-0.092981-0.5786930.0009191.289613-0.198112
GOOG28Jan22P2670.00PUT2670.00$13.00$7.40 / 1$16.00 / 1104026.796034%-0.083391-0.5335890.0008481.189085-0.177568
GOOG28Jan22P2620.00PUT2620.00$9.80$6.20 / 3$11.60 / 6101828.858001%-0.045895-0.3350040.0005320.746505-0.097450
GOOG28Jan22P2720.00PUT2720.00$18.53$12.30 / 1$20.40 / 681825.133130%-0.138997-0.7704270.0012241.716985-0.296949
GOOG28Jan22C2910.00CALL2910.00$61.50$54.50 / 1$63.50 / 26919.929076%0.500443-1.3895960.0022053.0925730.985842
GOOG28Jan22P2770.00PUT2770.00$23.95$20.00 / 2$28.10 / 462723.927284%-0.214042-1.0136220.0016102.259166-0.459029
GOOG28Jan22C2915.00CALL2915.00$61.00$52.00 / 1$61.00 / 251019.878803%0.489452-1.3890850.0022043.0914940.964776
GOOG28Jan22C2895.00CALL2895.00$65.63$62.50 / 1$71.00 / 25120.036008%0.533494-1.3847810.0021973.0816691.048965
GOOG28Jan22P2850.00PUT2850.00$47.02$40.00 / 5$48.00 / 551122.140268%-0.368624-1.3113560.0020842.923331-0.796508
GOOG28Jan22C3350.00CALL3350.00$0.85$0.05 / 1$2.30 / 1143724.894857%0.011946-0.1083010.0001720.2411740.024194
GOOG28Jan22C2940.00CALL2940.00$44.60$41.20 / 2$49.50 / 142819.752543%0.435059-1.3710020.0021753.0515100.860031
GOOG28Jan22P2900.00PUT2900.00$60.93$57.80 / 4$67.00 / 445120.925188%-0.477527-1.3848250.0022013.087667-1.037751
GOOG28Jan22P4050.00PUT4050.00$1167.89$1143.80 / 6$1157.80 / 63063.372345%-1.0000000.0036600.0000010.000002-2.884864
GOOG28Jan22P3950.00PUT3950.00$1068.13$1043.80 / 6$1057.70 / 63159.378526%-1.0000000.0035630.0000010.000019-2.813632
GOOG28Jan22P3360.00PUT3360.00$478.23$454.00 / 6$467.90 / 63132.878353%-0.989464-0.0940580.0001540.216223-2.372025
GOOG28Jan22P3260.00PUT3260.00$379.17$354.60 / 6$368.40 / 631227.988760%-0.965755-0.2612710.0004190.588357-2.252990
GOOG28Jan22C3100.00CALL3100.00$9.00$5.60 / 2$10.00 / 132619.446354%0.155280-0.8306420.0013181.8493970.311098
GOOG28Jan22P3000.00PUT3000.00$121.95$116.50 / 2$130.30 / 834520.619495%-0.687142-1.2307140.0019572.745730-1.514797
GOOG28Jan22C2990.00CALL2990.00$26.97$24.20 / 3$30.10 / 231219.287452%0.332081-1.2643040.0020062.8144030.659770
GOOG28Jan22C2950.00CALL2950.00$40.50$36.50 / 1$45.00 / 231619.504014%0.413712-1.3567810.0021533.0199500.818714
GOOG28Jan22C2935.00CALL2935.00$46.36$43.40 / 4$51.50 / 131419.777067%0.445836-1.3766480.0021843.0640280.880847
GOOG28Jan22C2870.00CALL2870.00$85.00$77.50 / 1$86.50 / 13920.569016%0.588334-1.3556350.0021503.0164521.152875
GOOG28Jan22P2860.00PUT2860.00$54.23$42.60 / 2$51.00 / 13721.746060%-0.390014-1.3341720.0021202.974288-0.843636
GOOG28Jan22P2840.00PUT2840.00$38.70$35.80 / 1$44.50 / 131122.100476%-0.347560-1.2847610.0020422.863959-0.750211
GOOG28Jan22P2800.00PUT2800.00$30.00$27.10 / 6$32.00 / 134722.957986%-0.267767-1.1451490.0018202.552475-0.575743
GOOG28Jan22P2760.00PUT2760.00$24.20$19.20 / 2$26.40 / 632724.403734%-0.197517-0.9664390.0015352.153963-0.423245
GOOG28Jan22P2650.00PUT2650.00$10.21$7.90 / 4$13.60 / 631127.827544%-0.066381-0.4483230.0007120.999051-0.141182
GOOG28Jan22P2560.00PUT2560.00$6.36$4.00 / 7$8.80 / 73831.196064%-0.019801-0.1670240.0002650.372168-0.041924
GOOG28Jan22P1600.00PUT1600.00$0.10$0.10 / 20$2.40 / 631191.461338%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C3200.00CALL3200.00$2.64$0.85 / 10$5.00 / 62921.014123%0.063802-0.4350840.0006910.9687960.128509
GOOG28Jan22C3190.00CALL3190.00$3.20$1.10 / 6$5.40 / 62220.894810%0.070324-0.4691040.0007451.0445400.141580
GOOG28Jan22C3130.00CALL3130.00$5.00$3.50 / 5$8.30 / 42220.005457%0.121278-0.7016740.0011141.5623080.243409
GOOG28Jan22P2950.00PUT2950.00$85.00$84.20 / 1$93.00 / 22920.312890%-0.586288-1.3541140.0021533.019950-1.282606
GOOG28Jan22C2905.00CALL2905.00$65.00$57.00 / 1$66.00 / 221319.958583%0.511453-1.3890510.0022043.0913001.006907
GOOG28Jan22C2890.00CALL2890.00$69.30$65.00 / 4$74.50 / 12020.163902%0.544510-1.3810540.0021913.0733071.069924
GOOG28Jan22C2880.00CALL2880.00$75.60$71.00 / 1$80.00 / 22420.283257%0.566486-1.3704320.0021743.0495281.111611
GOOG28Jan22P2550.00PUT2550.00$5.50$3.40 / 7$7.00 / 22930.556954%-0.016974-0.1464810.0002330.326392-0.035922
GOOG28Jan22C3160.00CALL3160.00$4.58$2.10 / 2$6.30 / 21420.270092%0.093130-0.5798670.0009201.2911380.187218
GOOG28Jan22C3090.00CALL3090.00$9.90$6.50 / 3$12.20 / 21319.755959%0.167978-0.8743270.0013881.9466340.336323
GOOG28Jan22C3080.00CALL3080.00$8.75$5.60 / 1$13.50 / 11919.156426%0.181369-0.9179780.0014572.0437930.362895
GOOG28Jan22C3040.00CALL3040.00$17.16$11.40 / 2$19.50 / 11519.133940%0.241854-1.0870090.0017252.4199750.482531
GOOG28Jan22C3030.00CALL3030.00$18.36$14.70 / 2$21.50 / 11119.475097%0.258664-1.1264670.0017882.5077760.515667
GOOG28Jan22C3025.00CALL3025.00$20.25$15.60 / 6$22.50 / 11419.443792%0.267312-1.1455750.0018182.5502910.532694
GOOG28Jan22C2970.00CALL2970.00$31.50$30.20 / 7$37.50 / 101319.530430%0.372040-1.3172380.0020902.9320960.737755
GOOG28Jan22C2930.00CALL2930.00$49.50$44.50 / 2$53.20 / 211019.552249%0.456672-1.3812940.0021923.0743170.901745
GOOG28Jan22C2920.00CALL2920.00$56.00$49.50 / 1$58.50 / 211819.805440%0.478487-1.3875240.0022013.0880770.943726
GOOG28Jan22P2910.00PUT2910.00$65.48$63.50 / 3$71.50 / 11520.918052%-0.499557-1.3869650.0022053.092573-1.086986
GOOG28Jan22P2895.00PUT2895.00$63.43$56.70 / 4$65.00 / 41021.223386%-0.466506-1.3821640.0021973.081669-1.013178
GOOG28Jan22P2790.00PUT2790.00$26.17$25.20 / 4$32.10 / 611523.713371%-0.249201-1.1033250.0017532.459198-0.535345
GOOG28Jan22P2780.00PUT2780.00$25.76$22.60 / 2$30.10 / 11623.853685%-0.231280-1.0593680.0016832.361173-0.496416
GOOG28Jan22P2640.00PUT2640.00$10.51$7.30 / 4$12.90 / 612328.177694%-0.058911-0.4084880.0006490.910271-0.125224
GOOG28Jan22P2300.00PUT2300.00$2.10$1.10 / 1$2.20 / 11340.933107%-0.000079-0.0011090.0000020.002471-0.000167
GOOG28Jan22P2200.00PUT2200.00$1.30$0.15 / 7$3.60 / 61048.563966%-0.000004-0.0000580.0000010.000129-0.000007
GOOG28Jan22C2000.00CALL2000.00$898.53$893.70 / 6$908.20 / 61261.057173%1.000000-0.0018080.0000010.0000001.424624
GOOG28Jan22C1700.00CALL1700.00$1200.98$1193.10 / 6$1207.30 / 61586.077818%1.000000-0.0015370.0000010.0000001.210930
GOOG28Jan22C1600.00CALL1600.00$1297.76$1293.00 / 6$1307.10 / 61294.251025%1.000000-0.0014470.0000010.0000001.139699
GOOG28Jan22C4200.00CALL4200.00$1.65 / 110058.464208%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P4200.00PUT4200.00$1274.80$1293.80 / 6$1307.80 / 60068.968060%-1.0000000.0037970.0000010.000000-2.991710
GOOG28Jan22C4150.00CALL4150.00$1.65 / 110056.841441%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P4150.00PUT4150.00$1243.80 / 6$1257.80 / 60067.135388%-1.0000000.0037520.0000010.000000-2.956095
GOOG28Jan22C4100.00CALL4100.00$1.65 / 110055.191340%0.0000010.0000000.0000010.0000010.000000
GOOG28Jan22P4100.00PUT4100.00$1193.80 / 6$1207.80 / 60065.270588%-1.0000000.0037060.0000010.000001-2.920479
GOOG28Jan22C4050.00CALL4050.00$2.40 / 60056.218090%0.000001-0.0000010.0000010.0000020.000000
GOOG28Jan22C4000.00CALL4000.00$2.40 / 60054.445583%0.000001-0.0000030.0000010.0000070.000000
GOOG28Jan22P4000.00PUT4000.00$1074.38$1093.80 / 6$1107.70 / 60061.346087%-1.0000000.0036130.0000010.000007-2.849248
GOOG28Jan22C3950.00CALL3950.00$2.40 / 60052.640824%0.000001-0.0000080.0000010.0000190.000001
GOOG28Jan22C3900.00CALL3900.00$0.05$2.40 / 102050.803482%0.000001-0.0000220.0000010.0000500.000003
GOOG28Jan22P3900.00PUT3900.00$975.58$993.80 / 6$1007.70 / 60057.372861%-0.9999990.0035040.0000010.000050-2.778014
GOOG28Jan22C3850.00CALL3850.00$0.05$1.65 / 602046.487815%0.000004-0.0000580.0000010.0001290.000007
GOOG28Jan22P3850.00PUT3850.00$943.80 / 6$957.80 / 60055.413843%-0.9999960.0034230.0000010.000129-2.742394
GOOG28Jan22C3800.00CALL3800.00$0.05$1.65 / 1101044.649285%0.000009-0.0001450.0000010.0003230.000019
GOOG28Jan22P3800.00PUT3800.00$886.95$893.80 / 6$907.80 / 60053.324401%-0.9999910.0032910.0000010.000323-2.706767
GOOG28Jan22C3750.00CALL3750.00$1.70 / 100042.945646%0.000024-0.0003520.0000010.0007850.000048
GOOG28Jan22P3750.00PUT3750.00$843.80 / 6$857.60 / 60051.025152%-0.9999760.0030380.0000010.000785-2.671122
GOOG28Jan22C3700.00CALL3700.00$0.35$0.90 / 10037.796795%0.000058-0.0008270.0000010.0018420.000119
GOOG28Jan22P3700.00PUT3700.00$786.91$793.80 / 6$807.60 / 60048.850597%-0.9999420.0025180.0000010.001842-2.635436
GOOG28Jan22C3650.00CALL3650.00$1.75 / 100039.223359%0.000139-0.0018740.0000030.0041730.000283
GOOG28Jan22P3650.00PUT3650.00$734.58$743.80 / 6$757.80 / 60046.780836%-0.9998610.0014260.0000030.004173-2.599656
GOOG28Jan22C3600.00CALL3600.00$0.20$2.70 / 10039.675702%0.000320-0.0040890.0000060.0091060.000652
GOOG28Jan22P3600.00PUT3600.00$684.22$693.80 / 6$707.60 / 60044.348110%-0.999680-0.0008340.0000060.009106-2.563672
GOOG28Jan22C3550.00CALL3550.00$1.80 / 100035.301445%0.000712-0.0085800.0000140.0191070.001450
GOOG28Jan22P3550.00PUT3550.00$637.59$643.80 / 6$657.60 / 60042.017962%-0.999288-0.0053700.0000140.019107-2.527258
GOOG28Jan22P3500.00PUT3500.00$561.86$593.80 / 6$607.60 / 60139.626544%-0.998471-0.0141170.0000270.038487-2.489985
GOOG28Jan22C3450.00CALL3450.00$2.00 / 110031.525591%0.003157-0.0333490.0000530.0742680.006411
GOOG28Jan22P3450.00PUT3450.00$537.65$543.80 / 6$557.70 / 60137.238374%-0.996843-0.0302300.0000530.074268-2.451065
GOOG28Jan22C3400.00CALL3400.00$2.15 / 100029.615696%0.006269-0.0615280.0000980.1370200.012713
GOOG28Jan22P3400.00PUT3400.00$461.98$493.90 / 6$507.80 / 60134.840425%-0.993731-0.0584540.0000980.137020-2.409148
GOOG28Jan22C3390.00CALL3390.00$2.20 / 90029.263798%0.007155-0.0691590.0001100.1540130.014507
GOOG28Jan22P3390.00PUT3390.00$466.08$483.80 / 6$497.80 / 60034.261909%-0.992845-0.0660950.0001100.154013-2.400230
GOOG28Jan22C3380.00CALL3380.00$2.25 / 110028.901900%0.008154-0.0775900.0001230.1727860.016528
GOOG28Jan22P3380.00PUT3380.00$453.60$473.80 / 6$487.80 / 60133.743035%-0.991846-0.0745340.0001230.172786-2.391087
GOOG28Jan22C3370.00CALL3370.00$2.30 / 110028.535663%0.009276-0.0868810.0001380.1934750.018798
GOOG28Jan22P3370.00PUT3370.00$445.27$463.90 / 6$477.90 / 601033.343065%-0.990724-0.0838340.0001380.193475-2.381694
GOOG28Jan22C3360.00CALL3360.00$2.35 / 80028.163014%0.010536-0.0970960.0001540.2162230.021344
GOOG28Jan22P3350.00PUT3350.00$409.03$444.00 / 6$457.80 / 606332.288233%-0.988054-0.1052720.0001720.241174-2.362052
GOOG28Jan22C3340.00CALL3340.00$2.75 / 110027.940960%0.013522-0.1205600.0001910.2684740.027377
GOOG28Jan22P3340.00PUT3340.00$434.00 / 6$447.90 / 60031.814655%-0.986478-0.1175410.0001910.268474-2.351745
GOOG28Jan22C3330.00CALL3330.00$3.40 / 80028.499307%0.015280-0.1339410.0002130.2982700.030927
GOOG28Jan22P3330.00PUT3330.00$417.70$424.10 / 6$438.00 / 60031.395039%-0.984720-0.1309300.0002130.298270-2.341072
GOOG28Jan22C3320.00CALL3320.00$2.50 / 80026.518263%0.017237-0.1485080.0002360.3307070.034877
GOOG28Jan22P3320.00PUT3320.00$414.00 / 6$428.00 / 60030.795724%-0.982763-0.1455060.0002360.330707-2.329999
GOOG28Jan22C3310.00CALL3310.00$2.60 / 80026.203790%0.019411-0.1643250.0002610.3659280.039264
GOOG28Jan22P3310.00PUT3310.00$395.99$404.20 / 6$418.10 / 602130.418973%-0.980589-0.1613330.0002610.365928-2.318489
GOOG28Jan22C3300.00CALL3300.00$1.32$0.35 / 1$2.80 / 303723.681331%0.021821-0.1814550.0002880.4040720.044125
GOOG28Jan22P3300.00PUT3300.00$385.74$394.10 / 6$408.00 / 609929.759370%-0.978179-0.1784720.0002880.404072-2.306505
GOOG28Jan22C3290.00CALL3290.00$2.80 / 80025.538575%0.024488-0.1999570.0003170.4452700.049500
GOOG28Jan22P3290.00PUT3290.00$378.70$384.30 / 6$398.20 / 60729.422061%-0.975512-0.1969830.0003170.445270-2.294006
GOOG28Jan22P3280.00PUT3280.00$356.70$374.40 / 6$388.20 / 604328.919391%-0.972567-0.2169200.0003490.489645-2.280950
GOOG28Jan22C3270.00CALL3270.00$3.31$0.30 / 10$3.10 / 80122.531363%0.030677-0.2412920.0003830.5373080.061967
GOOG28Jan22P3270.00PUT3270.00$344.80$364.50 / 6$378.40 / 60128.508802%-0.969323-0.2383350.0003830.537308-2.267293
GOOG28Jan22C3260.00CALL3260.00$3.36$0.45 / 10$3.20 / 801122.301249%0.034245-0.2642180.0004190.5883570.069147
GOOG28Jan22C3250.00CALL3250.00$3.20$0.35 / 11$3.60 / 801322.099695%0.038159-0.2887020.0004580.6428740.077021
GOOG28Jan22P3250.00PUT3250.00$326.62$344.70 / 6$358.50 / 606627.514167%-0.961841-0.2857640.0004580.642874-2.237993
GOOG28Jan22C3240.00CALL3240.00$4.10$0.55 / 11$3.60 / 601321.780616%0.042444-0.3147720.0005000.7009200.085636
GOOG28Jan22P3240.00PUT3240.00$315.57$334.80 / 6$348.60 / 601227.029359%-0.957556-0.3118430.0005000.700920-2.222255
GOOG28Jan22C3230.00CALL3230.00$0.65 / 9$3.90 / 80021.617710%0.047126-0.3424440.0005440.7625350.095043
GOOG28Jan22P3230.00PUT3230.00$325.00 / 6$339.00 / 60026.727592%-0.952874-0.3395240.0005440.762535-2.205725
GOOG28Jan22C3220.00CALL3220.00$7.61$0.75 / 10$4.10 / 60221.341970%0.052229-0.3717270.0005900.8277330.105290
GOOG28Jan22P3220.00PUT3220.00$315.30 / 6$329.10 / 60026.314910%-0.947771-0.3688160.0005900.827733-2.188354
GOOG28Jan22C3210.00CALL3210.00$0.90 / 9$4.60 / 60021.306561%0.057779-0.4026130.0006390.8965020.116429
GOOG28Jan22P3210.00PUT3210.00$305.40 / 6$319.50 / 60025.933418%-0.942221-0.3997110.0006390.896502-2.170092
GOOG28Jan22P3200.00PUT3200.00$275.77$295.60 / 6$309.60 / 601925.451892%-0.936198-0.4321910.0006910.968796-2.150889
GOOG28Jan22P3190.00PUT3190.00$285.80 / 6$299.90 / 60025.043372%-0.929676-0.4662200.0007451.044540-2.130695
GOOG28Jan22C3180.00CALL3180.00$12.40$1.40 / 6$5.80 / 60020.760295%0.077370-0.5046230.0008011.1236190.155691
GOOG28Jan22P3180.00PUT3180.00$276.10 / 6$290.20 / 60024.655522%-0.922630-0.5017480.0008011.123619-2.109461
GOOG28Jan22C3170.00CALL3170.00$4.27$1.80 / 5$6.00 / 601220.530336%0.084964-0.5415720.0008601.2058830.170888
GOOG28Jan22P3170.00PUT3170.00$266.50 / 6$280.30 / 60024.215738%-0.915036-0.5387060.0008601.205883-2.087141
GOOG28Jan22P3160.00PUT3160.00$256.40 / 6$270.70 / 60023.684326%-0.906870-0.5770100.0009201.291138-2.063688
GOOG28Jan22P3150.00PUT3150.00$231.43$246.80 / 6$261.40 / 60123.433132%-0.898110-0.6165530.0009831.379153-2.039060
GOOG28Jan22C3140.00CALL3140.00$19.30$2.90 / 2$7.70 / 20120.117716%0.111267-0.6600510.0010481.4696490.223441
GOOG28Jan22P3140.00PUT3140.00$237.30 / 6$251.90 / 80023.116337%-0.888733-0.6572120.0010481.469649-2.013219
GOOG28Jan22P3130.00PUT3130.00$227.80 / 6$242.50 / 70022.805804%-0.878722-0.6988440.0011141.562308-1.986127
GOOG28Jan22C3120.00CALL3120.00$7.41$4.10 / 5$8.90 / 40419.839977%0.131941-0.7441050.0011811.6567640.264659
GOOG28Jan22P3120.00PUT3120.00$218.40 / 6$233.10 / 60022.499164%-0.868059-0.7412840.0011811.656764-1.957755
GOOG28Jan22C3110.00CALL3110.00$7.65$4.80 / 5$9.60 / 10519.702797%0.143271-0.7871610.0012491.7526100.287215
GOOG28Jan22P3110.00PUT3110.00$209.10 / 6$223.90 / 60022.250878%-0.856729-0.7843500.0012491.752610-1.928076
GOOG28Jan22P3100.00PUT3100.00$206.80$200.40 / 6$214.00 / 601421.937041%-0.844720-0.8278390.0013181.849397-1.897069
GOOG28Jan22P3090.00PUT3090.00$191.30 / 6$204.90 / 60021.700375%-0.832022-0.8715330.0013881.946634-1.864722
GOOG28Jan22P3080.00PUT3080.00$182.10 / 6$195.90 / 60021.424365%-0.818631-0.9151930.0014572.043793-1.831026
GOOG28Jan22C3070.00CALL3070.00$39.80$8.60 / 2$15.00 / 10219.701444%0.195456-0.9613440.0015262.1403120.390815
GOOG28Jan22P3070.00PUT3070.00$173.60 / 9$187.40 / 60021.411770%-0.804544-0.9585680.0015262.140312-1.795983
GOOG28Jan22C3060.00CALL3060.00$13.20$9.90 / 2$16.50 / 10619.663061%0.210237-1.0041570.0015942.2355980.420074
GOOG28Jan22P3060.00PUT3060.00$164.60 / 6$178.00 / 70020.996272%-0.789763-1.0013910.0015942.235598-1.759600
GOOG28Jan22P3050.00PUT3050.00$217.95$156.40 / 2$170.00 / 601021.058568%-0.774294-1.0433840.0016602.329032-1.721897
GOOG28Jan22P3040.00PUT3040.00$210.65$148.00 / 1$161.40 / 601020.868953%-0.758146-1.0842600.0017252.419975-1.682897
GOOG28Jan22C3035.00CALL3035.00$33.87$12.30 / 2$20.50 / 20919.149407%0.250177-1.1069330.0017572.4643090.498944
GOOG28Jan22P3035.00PUT3035.00$143.80 / 1$157.50 / 60020.842358%-0.749823-1.1041890.0017572.464309-1.662923
GOOG28Jan22P3030.00PUT3030.00$139.70 / 3$153.50 / 60020.798105%-0.741336-1.1237280.0017882.507776-1.642638
GOOG28Jan22P3025.00PUT3025.00$135.70 / 3$149.50 / 60020.758036%-0.732688-1.1428400.0018182.550291-1.622050
GOOG28Jan22C3020.00CALL3020.00$32.65$15.30 / 1$23.00 / 10319.033697%0.276119-1.1642190.0018482.5917730.550019
GOOG28Jan22P3020.00PUT3020.00$132.50$131.50 / 2$145.50 / 60120.658506%-0.723881-1.1614890.0018482.591773-1.601164
GOOG28Jan22C3015.00CALL3015.00$34.01$17.70 / 3$24.50 / 20219.388100%0.285080-1.1823630.0018762.6321390.567633
GOOG28Jan22P3015.00PUT3015.00$127.65$127.90 / 1$141.70 / 10220.708214%-0.714920-1.1796380.0018762.632139-1.579987
GOOG28Jan22C3010.00CALL3010.00$36.57$17.50 / 1$25.80 / 10419.138893%0.294193-1.1999700.0019042.6713080.585531
GOOG28Jan22P3010.00PUT3010.00$124.10 / 2$137.80 / 60020.677656%-0.705807-1.1972490.0019042.671308-1.558528
GOOG28Jan22C3005.00CALL3005.00$38.23$20.00 / 7$27.00 / 40219.398301%0.303454-1.2170030.0019312.7091980.603702
GOOG28Jan22P3005.00PUT3005.00$120.30 / 1$134.00 / 60020.648738%-0.696546-1.2142860.0019312.709198-1.536795
GOOG28Jan22C2995.00CALL2995.00$29.67$21.50 / 1$29.50 / 201119.180259%0.322402-1.2492050.0019822.7808240.640831
GOOG28Jan22P2995.00PUT2995.00$214.80$112.50 / 5$126.50 / 10220.519529%-0.677598-1.2464970.0019822.780824-1.492543
GOOG28Jan22P2990.00PUT2990.00$210.55$109.20 / 2$123.10 / 80220.604814%-0.667919-1.2616010.0020062.814403-1.470043
GOOG28Jan22C2985.00CALL2985.00$45.00$25.60 / 3$32.10 / 30719.391874%0.341889-1.2786890.0020292.8463920.678942
GOOG28Jan22P2985.00PUT2985.00$105.70 / 1$117.80 / 20020.288754%-0.658111-1.2759900.0020292.846392-1.447309
GOOG28Jan22C2980.00CALL2980.00$108.60$25.70 / 2$34.10 / 60119.237552%0.351822-1.2923270.0020512.8767180.698339
GOOG28Jan22P2980.00PUT2980.00$125.45$102.20 / 1$116.40 / 80120.659417%-0.648178-1.2896330.0020512.876718-1.424351
GOOG28Jan22C2975.00CALL2975.00$75.35$27.50 / 1$35.50 / 80119.261019%0.361875-1.3051880.0020712.9053080.717947
GOOG28Jan22P2975.00PUT2975.00$100.10 / 1$109.00 / 20020.189352%-0.638125-1.3024980.0020712.905308-1.401181
GOOG28Jan22P2970.00PUT2970.00$85.46$96.50 / 3$105.50 / 10120.128698%-0.627960-1.3145530.0020902.932096-1.377812
GOOG28Jan22C2965.00CALL2965.00$61.65$31.90 / 2$39.50 / 10119.598925%0.382313-1.3284510.0021082.9570150.757749
GOOG28Jan22P2965.00PUT2965.00$79.00$93.50 / 2$102.50 / 20320.240849%-0.617687-1.3257700.0021082.957015-1.354256
GOOG28Jan22C2960.00CALL2960.00$54.36$33.60 / 6$40.90 / 60819.542620%0.392687-1.3387960.0021242.9800020.777917
GOOG28Jan22P2960.00PUT2960.00$83.05$90.20 / 4$99.00 / 10520.193783%-0.607313-1.3361200.0021242.980002-1.330527
GOOG28Jan22C2955.00CALL2955.00$59.58$35.40 / 6$42.80 / 401219.568049%0.403155-1.3482480.0021393.0009990.798243
GOOG28Jan22P2955.00PUT2955.00$86.57$87.10 / 1$96.00 / 20020.246074%-0.596845-1.3455760.0021393.000999-1.306639
GOOG28Jan22C2945.00CALL2945.00$71.67$38.50 / 1$47.00 / 40619.540672%0.424349-1.3643730.0021653.0368030.839315
GOOG28Jan22P2945.00PUT2945.00$88.84$81.80 / 2$90.00 / 10620.440730%-0.575651-1.3617110.0021653.036803-1.258443
GOOG28Jan22P2940.00PUT2940.00$82.95$79.00 / 2$87.00 / 101020.481169%-0.564941-1.3683440.0021753.051510-1.234166
GOOG28Jan22P2935.00PUT2935.00$83.30$75.40 / 6$84.50 / 20720.452248%-0.554164-1.3739950.0021843.064028-1.209789
GOOG28Jan22P2930.00PUT2930.00$72.63$72.70 / 4$81.50 / 101220.469032%-0.543328-1.3786450.0021923.074317-1.185329
GOOG28Jan22C2925.00CALL2925.00$53.45$47.70 / 3$56.00 / 401219.829623%0.467558-1.3849240.0021973.0823440.922711
GOOG28Jan22P2925.00PUT2925.00$70.38$70.10 / 1$79.00 / 10520.563726%-0.532442-1.3822790.0021973.082344-1.160802
GOOG28Jan22P2920.00PUT2920.00$75.80$67.50 / 6$76.50 / 20820.634919%-0.521513-1.3848840.0022013.088077-1.136225
GOOG28Jan22P2915.00PUT2915.00$73.03$65.10 / 1$74.00 / 10820.722929%-0.510548-1.3864490.0022043.091494-1.111614
GOOG28Jan22P2905.00PUT2905.00$66.55$60.10 / 4$69.00 / 201320.802235%-0.488547-1.3864250.0022043.091300-1.062360
GOOG28Jan22P2890.00PUT2890.00$60.30$54.70 / 7$63.00 / 608821.356847%-0.455490-1.3784410.0021913.073307-0.988658
GOOG28Jan22C2885.00CALL2885.00$114.10$68.00 / 1$77.00 / 20120.194645%0.555510-1.3762690.0021833.0625891.090811
GOOG28Jan22P2885.00PUT2885.00$58.50$52.70 / 6$60.90 / 60421.455963%-0.444490-1.3736600.0021833.062589-0.964209
GOOG28Jan22P2880.00PUT2880.00$56.35$49.70 / 1$58.50 / 104021.321129%-0.433514-1.3678280.0021743.049528-0.939848
GOOG28Jan22C2875.00CALL2875.00$99.70$74.00 / 1$83.50 / 20520.435568%0.577430-1.3635500.0021633.0341411.132304
GOOG28Jan22P2875.00PUT2875.00$54.00$48.70 / 5$57.00 / 40721.644710%-0.422570-1.3609510.0021633.034141-0.915593
GOOG28Jan22P2870.00PUT2870.00$48.00$46.00 / 1$54.50 / 10421.503645%-0.411666-1.3530400.0021503.016452-0.891461
GOOG28Jan22C2865.00CALL2865.00$117.80$80.50 / 4$89.60 / 10420.616448%0.599189-1.3466990.0021362.9964891.173305
GOOG28Jan22P2865.00PUT2865.00$50.60$45.10 / 2$53.20 / 40421.843123%-0.400811-1.3441090.0021362.996489-0.867469
GOOG28Jan22C2860.00CALL2860.00$90.99$83.50 / 1$93.00 / 20420.694641%0.609986-1.3367580.0021202.9742881.193577
GOOG28Jan22C2855.00CALL2855.00$87.00 / 4$96.00 / 20020.772200%0.620718-1.3258290.0021032.9498871.213674
GOOG28Jan22P2855.00PUT2855.00$43.28$40.60 / 2$49.00 / 10321.746658%-0.379282-1.3232480.0021032.949887-0.819976
GOOG28Jan22C2850.00CALL2850.00$120.04$90.50 / 2$99.50 / 20520.913282%0.631376-1.3139330.0020842.9233311.233581
GOOG28Jan22C2845.00CALL2845.00$137.10$94.00 / 4$102.80 / 20021.002158%0.641953-1.3010910.0020632.8946701.253280
GOOG28Jan22P2845.00PUT2845.00$40.10$38.40 / 7$46.50 / 50522.259863%-0.358047-1.2985190.0020632.894670-0.773248
GOOG28Jan22C2840.00CALL2840.00$88.70$97.50 / 1$106.40 / 10121.128779%0.652440-1.2873290.0020422.8639591.272755
GOOG28Jan22C2835.00CALL2835.00$100.00$100.10 / 5$110.00 / 50121.073873%0.662830-1.2726720.0020182.8312571.291992
GOOG28Jan22P2835.00PUT2835.00$40.50$34.60 / 1$43.00 / 10422.256701%-0.337170-1.2701090.0020182.831257-0.727413
GOOG28Jan22C2830.00CALL2830.00$173.05$101.10 / 4$115.00 / 80120.962387%0.673115-1.2571500.0019942.7966281.310974
GOOG28Jan22P2830.00PUT2830.00$38.93$34.00 / 5$42.00 / 50422.593366%-0.326885-1.2545920.0019942.796628-0.704869
GOOG28Jan22C2825.00CALL2825.00$122.77$106.60 / 1$118.40 / 20021.358103%0.683288-1.2407940.0019682.7601401.329686
GOOG28Jan22P2825.00PUT2825.00$38.57$33.30 / 5$39.90 / 70122.701232%-0.316712-1.2382400.0019682.760140-0.682595
GOOG28Jan22C2820.00CALL2820.00$121.20$110.10 / 8$122.60 / 30621.524255%0.693342-1.2236340.0019402.7218651.348116
GOOG28Jan22P2820.00PUT2820.00$37.32$30.30 / 1$39.00 / 101822.590412%-0.306658-1.2210850.0019402.721865-0.660604
GOOG28Jan22C2815.00CALL2815.00$185.05$112.10 / 1$126.10 / 80221.253224%0.703270-1.2057070.0019122.6818791.366248
GOOG28Jan22P2815.00PUT2815.00$32.08$30.80 / 5$38.00 / 303023.089421%-0.296730-1.2031620.0019122.681879-0.638911
GOOG28Jan22C2810.00CALL2810.00$193.18$116.00 / 2$129.90 / 80221.378722%0.713065-1.1870470.0018822.6402641.384069
GOOG28Jan22P2810.00PUT2810.00$35.37$29.00 / 6$36.70 / 602623.092181%-0.286935-1.1845060.0018822.640264-0.617528
GOOG28Jan22C2805.00CALL2805.00$121.30 / 1$133.80 / 80021.783449%0.722722-1.1676920.0018512.5971001.401567
GOOG28Jan22P2805.00PUT2805.00$34.07$28.30 / 6$33.50 / 502722.920291%-0.277278-1.1651560.0018512.597100-0.596468
GOOG28Jan22C2790.00CALL2790.00$132.00 / 1$145.70 / 80021.923762%0.750799-1.1058480.0017532.4591981.452006
GOOG28Jan22C2780.00CALL2780.00$140.70 / 6$153.70 / 60022.275046%0.768720-1.0618820.0016832.3611731.483812
GOOG28Jan22C2770.00CALL2770.00$148.70 / 6$161.50 / 80022.367299%0.785958-1.0161260.0016102.2591661.514075
GOOG28Jan22C2760.00CALL2760.00$156.90 / 6$170.10 / 60022.621875%0.802483-0.9689340.0015352.1539631.542736
GOOG28Jan22C2740.00CALL2740.00$196.05$173.90 / 6$186.80 / 60222.973245%0.833291-0.8716650.0013811.9371471.595062
GOOG28Jan22C2730.00CALL2730.00$182.50 / 6$194.70 / 30022.951745%0.847539-0.8222940.0013021.8271031.618665
GOOG28Jan22P2730.00PUT2730.00$19.75$15.00 / 2$21.70 / 601225.240442%-0.152461-0.8198250.0013021.827103-0.325947
GOOG28Jan22C2720.00CALL2720.00$191.20 / 6$203.40 / 20023.104244%0.861003-0.7728860.0012241.7169851.640540
GOOG28Jan22C2710.00CALL2710.00$221.22$200.00 / 6$212.80 / 60123.441059%0.873678-0.7237680.0011461.6075171.660685
GOOG28Jan22C2700.00CALL2700.00$223.74$209.10 / 6$221.70 / 60223.666336%0.885567-0.6752470.0010691.4993831.679109
GOOG28Jan22C2690.00CALL2690.00$217.90 / 6$230.20 / 10023.591843%0.896677-0.6276090.0009931.3932211.695832
GOOG28Jan22C2680.00CALL2680.00$226.60 / 6$239.50 / 60023.681821%0.907019-0.5811160.0009191.2896131.710885
GOOG28Jan22C2670.00CALL2670.00$236.00 / 6$249.10 / 60024.100769%0.916609-0.5360030.0008481.1890851.724305
GOOG28Jan22C2660.00CALL2660.00$245.20 / 6$258.40 / 60024.279040%0.925468-0.4924780.0007791.0920991.736141
GOOG28Jan22P2660.00PUT2660.00$11.98$6.60 / 2$15.30 / 10327.129928%-0.074532-0.4900730.0007791.092099-0.158609
GOOG28Jan22C2650.00CALL2650.00$254.20 / 6$267.60 / 60024.260979%0.933619-0.4507190.0007120.9990511.746445
GOOG28Jan22C2640.00CALL2640.00$268.48$263.50 / 6$277.10 / 60324.448160%0.941089-0.4108750.0006490.9102711.755280
GOOG28Jan22C2620.00CALL2620.00$282.50 / 6$296.50 / 60025.098894%0.954105-0.3373730.0005320.7465051.768808
GOOG28Jan22C2600.00CALL2600.00$272.35$301.20 / 6$315.30 / 60225.010034%0.964776-0.2725690.0004290.6021301.777296
GOOG28Jan22C2580.00CALL2580.00$320.20 / 6$334.80 / 60025.294072%0.973380-0.2166280.0003400.4775081.781353
GOOG28Jan22C2560.00CALL2560.00$339.40 / 6$353.80 / 60024.998621%0.980199-0.1693380.0002650.3721681.781595
GOOG28Jan22C2550.00CALL2550.00$349.20 / 6$363.40 / 60024.988660%0.983026-0.1487870.0002330.3263921.780473
GOOG28Jan22C2540.00CALL2540.00$358.70 / 6$373.30 / 10024.878022%0.985510-0.1301870.0002030.2849661.778620
GOOG28Jan22P2540.00PUT2540.00$29.05$3.40 / 8$8.10 / 601631.968960%-0.014490-0.1278900.0002030.284966-0.030653
GOOG28Jan22C2530.00CALL2530.00$368.40 / 6$382.30 / 60023.392723%0.987682-0.1134410.0001770.2476711.776103
GOOG28Jan22P2530.00PUT2530.00$6.45$3.50 / 8$7.80 / 60832.597032%-0.012318-0.1111540.0001770.247671-0.026047
GOOG28Jan22C2520.00CALL2520.00$378.10 / 6$392.20 / 60023.083821%0.989573-0.0984430.0001530.2142721.772988
GOOG28Jan22P2520.00PUT2520.00$6.00$2.90 / 9$7.50 / 101132.777594%-0.010427-0.0961650.0001530.214272-0.022039
GOOG28Jan22C2500.00CALL2500.00$430.00$397.90 / 6$411.70 / 60221.849804%0.992626-0.0732400.0001130.1581531.765206
GOOG28Jan22C2400.00CALL2400.00$495.70 / 6$510.10 / 60038.992471%0.999012-0.0137590.0000180.0258211.707468
GOOG28Jan22C2380.00CALL2380.00$515.70 / 6$529.80 / 60039.854024%0.999377-0.0097320.0000120.0168891.693991
GOOG28Jan22C2300.00CALL2300.00$631.15$594.80 / 6$609.20 / 60243.190692%0.999921-0.0031880.0000020.0024711.638151
GOOG28Jan22C2200.00CALL2200.00$742.86$694.20 / 6$708.60 / 601046.821750%0.999996-0.0020470.0000010.0001291.567079
GOOG28Jan22C2100.00CALL2100.00$793.80 / 6$808.60 / 60057.633780%1.000000-0.0019000.0000010.0000031.495855
GOOG28Jan22P2100.00PUT2100.00$3.10 / 60059.917090%-0.000001-0.0000020.0000010.0000030.000000
GOOG28Jan22P2000.00PUT2000.00$2.56$0.05 / 6$2.85 / 60160.905669%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1900.00CALL1900.00$993.50 / 6$1007.40 / 60069.687665%1.000000-0.0017180.0000010.0000001.353393
GOOG28Jan22P1900.00PUT1900.00$1.10$0.05 / 6$2.70 / 60167.915488%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1800.00CALL1800.00$1127.40$1093.20 / 6$1107.80 / 60475.486702%1.000000-0.0016270.0000010.0000001.282162
GOOG28Jan22P1800.00PUT1800.00$2.60 / 60082.313334%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P1700.00PUT1700.00$2.29$2.50 / 60190.602124%-0.0000010.0000000.0000010.0000000.000000