GOOG Option Chain

End of day data from January 14, 2022 for GOOG options expired on January 28, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2245.00 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG28Jan22P2670.00PUT2670.00$18.50$16.60 / 5$18.00 / 31108227.421714%-0.161667-1.0919530.0018291.388470-0.190559
GOOG28Jan22C2945.00CALL2945.00$8.95$6.90 / 4$8.00 / 41011021.754565%0.144743-1.0173770.0017001.2903350.162310
GOOG28Jan22C2800.00CALL2800.00$51.75$48.80 / 5$55.20 / 5844823.830850%0.497994-1.7849080.0029792.2611980.551034
GOOG28Jan22P2600.00PUT2600.00$9.40$8.10 / 13$10.60 / 17723230.068582%-0.061494-0.5414890.0009070.688312-0.072150
GOOG28Jan22C2900.00CALL2900.00$15.00$13.00 / 4$18.60 / 37410322.608289%0.230337-1.3584380.0022691.7225040.257463
GOOG28Jan22P2700.00PUT2700.00$24.25$21.80 / 4$24.10 / 44941326.535723%-0.225326-1.3377360.0022421.701314-0.266242
GOOG28Jan22P2750.00PUT2750.00$36.00$34.00 / 5$36.60 / 34614724.673988%-0.355245-1.6589220.0027812.110687-0.421783
GOOG28Jan22C3000.00CALL3000.00$3.67$2.85 / 5$3.70 / 44223122.167942%0.074144-0.6269710.0010480.7953460.083405
GOOG28Jan22P2710.00PUT2710.00$27.74$23.70 / 11$25.50 / 43915725.932649%-0.249159-1.4136210.0023691.797953-0.294664
GOOG28Jan22P2730.00PUT2730.00$34.11$28.40 / 4$30.60 / 6336325.294323%-0.300276-1.5498660.0025981.971559-0.355787
GOOG28Jan22P2620.00PUT2620.00$13.00$10.50 / 6$12.50 / 132912229.603708%-0.083432-0.6841820.0011460.869762-0.098006
GOOG28Jan22C2950.00CALL2950.00$6.30$6.40 / 4$7.50 / 42712621.806386%0.136831-0.9792780.0016361.2420410.153486
GOOG28Jan22C2810.00CALL2810.00$45.00$44.40 / 1$48.80 / 1252023.493739%0.468330-1.7790700.0029702.2540980.518857
GOOG28Jan22P2800.00PUT2800.00$61.00$53.10 / 1$57.50 / 2228123.573163%-0.502006-1.7760860.0029792.261198-0.599597
GOOG28Jan22P2650.00PUT2650.00$18.30$14.00 / 5$16.00 / 3207928.521801%-0.126183-0.9237610.0015471.174482-0.148516
GOOG28Jan22P2500.00PUT2500.00$4.60$3.80 / 4$4.70 / 71911134.430291%-0.009106-0.1095300.0001830.139190-0.010634
GOOG28Jan22P2775.00PUT2775.00$47.70$42.50 / 1$46.70 / 214124.198083%-0.427698-1.7474760.0029302.223989-0.509244
GOOG28Jan22P2740.00PUT2740.00$32.19$31.00 / 10$33.90 / 4138925.061701%-0.327342-1.6082360.0026962.045996-0.388247
GOOG28Jan22P2640.00PUT2640.00$15.90$12.80 / 4$13.70 / 4126028.525423%-0.110558-0.8413660.0014091.069673-0.130037
GOOG28Jan22P2570.00PUT2570.00$8.40$6.20 / 7$7.90 / 9121631.046116%-0.037157-0.3618800.0006060.459957-0.043526
GOOG28Jan22C2930.00CALL2930.00$9.80$8.10 / 1$9.90 / 5111621.480781%0.170389-1.1326410.0018931.4364240.190878
GOOG28Jan22P2825.00PUT2825.00$70.43$65.30 / 4$69.80 / 1111422.808779%-0.575592-1.7433530.0029262.220511-0.689882
GOOG28Jan22P2820.00PUT2820.00$79.00$62.60 / 6$67.50 / 1112423.007060%-0.561054-1.7546600.0029442.234694-0.671970
GOOG28Jan22P2810.00PUT2810.00$64.40$58.00 / 1$62.20 / 1114123.324186%-0.531670-1.7702170.0029702.254098-0.635883
GOOG28Jan22P2745.00PUT2745.00$33.62$32.50 / 4$34.90 / 1112324.798426%-0.341198-1.6345890.0027402.079623-0.404890
GOOG28Jan22C2910.00CALL2910.00$14.60$12.10 / 5$16.00 / 1102322.741719%0.209081-1.2848850.0021471.6293320.233884
GOOG28Jan22P2830.00PUT2830.00$73.13$68.10 / 4$73.50 / 3104322.909790%-0.590003-1.7297690.0029032.203434-0.707676
GOOG28Jan22P2795.00PUT2795.00$56.22$50.50 / 1$55.20 / 210723.625452%-0.487120-1.7753200.0029782.260048-0.581437
GOOG28Jan22C2920.00CALL2920.00$11.02$10.20 / 4$11.40 / 492621.725001%0.189093-1.2093190.0020211.5335920.211681
GOOG28Jan22C2895.00CALL2895.00$17.20$14.00 / 1$16.30 / 39921.604561%0.241431-1.3941690.0023291.7677570.269755
GOOG28Jan22P2785.00PUT2785.00$51.70$46.50 / 1$50.70 / 292723.919677%-0.457343-1.7663370.0029622.248288-0.545203
GOOG28Jan22P2520.00PUT2520.00$5.40$3.80 / 16$5.40 / 792933.012203%-0.014085-0.1600000.0002680.203336-0.016462
GOOG28Jan22C2850.00CALL2850.00$29.00$26.80 / 5$29.60 / 485822.185561%0.353980-1.6630710.0027772.1080130.393907
GOOG28Jan22P2690.00PUT2690.00$22.05$19.00 / 8$22.10 / 4821526.625825%-0.202759-1.2580980.0021081.599925-0.239375
GOOG28Jan22C2845.00CALL2845.00$29.10$29.50 / 4$31.60 / 473122.504253%0.367707-1.6850120.0028142.1357290.408974
GOOG28Jan22P2790.00PUT2790.00$53.80$48.30 / 5$52.00 / 474023.533910%-0.472226-1.7720700.0029722.255744-0.563298
GOOG28Jan22P2660.00PUT2660.00$17.05$15.20 / 7$16.30 / 472627.735389%-0.143217-1.0076010.0016881.281144-0.168686
GOOG28Jan22P2470.00PUT2470.00$4.57$3.00 / 6$4.00 / 571235.976753%-0.004483-0.0585140.0000980.074355-0.005229
GOOG28Jan22C2935.00CALL2935.00$10.22$8.00 / 4$9.20 / 462821.691345%0.161520-1.0941520.0018281.3876460.181004
GOOG28Jan22C2780.00CALL2780.00$65.60$59.90 / 5$65.90 / 56824.156347%0.557506-1.7668900.0029482.2376940.615235
GOOG28Jan22P2680.00PUT2680.00$20.20$18.10 / 6$20.30 / 467727.233466%-0.181524-1.1758060.0019701.495180-0.214131
GOOG28Jan22C3050.00CALL3050.00$2.60$1.25 / 12$2.50 / 9528423.519930%0.036668-0.3586260.0005990.4549990.041342
GOOG28Jan22C2990.00CALL2990.00$4.00$3.30 / 7$4.90 / 452422.451669%0.084428-0.6917920.0011560.8775470.094924
GOOG28Jan22C2770.00CALL2770.00$68.82$64.80 / 4$72.10 / 354324.171075%0.587023-1.7431300.0029082.2072140.646876
GOOG28Jan22P2580.00PUT2580.00$9.10$7.30 / 7$9.00 / 453831.142420%-0.044229-0.4168430.0006980.529832-0.051836
GOOG28Jan22C2835.00CALL2835.00$34.60$33.00 / 5$35.70 / 441222.607452%0.395731-1.7229040.0028772.1835470.439681
GOOG28Jan22C2785.00CALL2785.00$66.80$57.00 / 5$63.30 / 54724.112411%0.542657-1.7751110.0029622.2482880.599263
GOOG28Jan22P2780.00PUT2780.00$51.85$44.20 / 4$48.50 / 144223.962655%-0.442494-1.7581320.0029482.237694-0.527177
GOOG28Jan22P2770.00PUT2770.00$47.10$40.30 / 5$44.60 / 144724.223505%-0.412977-1.7344030.0029082.207214-0.491426
GOOG28Jan22P2460.00PUT2460.00$4.42$2.50 / 6$3.80 / 641736.203294%-0.003487-0.0467270.0000780.059376-0.004066
GOOG28Jan22P2450.00PUT2450.00$2.90$2.65 / 6$3.50 / 543736.983273%-0.002692-0.0370120.0000620.047031-0.003138
GOOG28Jan22P3310.00PUT3310.00$546.90$504.80 / 6$522.10 / 63036.101697%-0.9997660.0065150.0000070.004966-1.359944
GOOG28Jan22C3020.00CALL3020.00$3.20$2.10 / 9$3.30 / 831722.864267%0.056558-0.5080890.0008490.6445760.063684
GOOG28Jan22P2900.00PUT2900.00$116.69$113.70 / 2$124.50 / 536922.260935%-0.769663-1.3493010.0022691.722504-0.934262
GOOG28Jan22C2805.00CALL2805.00$58.10$45.20 / 1$52.60 / 53223.501967%0.483137-1.7832160.0029772.2592060.534932
GOOG28Jan22C2730.00CALL2730.00$98.80$91.00 / 5$99.80 / 53625.187429%0.699724-1.5584670.0025981.9715590.766078
GOOG28Jan22P2530.00PUT2530.00$6.20$4.80 / 5$6.00 / 532433.180683%-0.017334-0.1911840.0003200.242972-0.020267
GOOG28Jan22P2370.00PUT2370.00$2.27$1.35 / 7$2.30 / 73040.849024%-0.000254-0.0042290.0000070.005373-0.000296
GOOG28Jan22P2200.00PUT2200.00$0.80$0.45 / 1$1.10 / 113850.144350%-0.000001-0.0000060.0000010.0000070.000000
GOOG28Jan22P3500.00PUT3500.00$701.20$694.70 / 1$712.10 / 62041.480051%-0.9999980.0109930.0000010.000043-1.438286
GOOG28Jan22C3220.00CALL3220.00$0.65$0.05 / 6$0.95 / 52929.157456%0.001732-0.0248440.0000420.0315290.001963
GOOG28Jan22C3200.00CALL3200.00$0.78$0.05 / 5$1.00 / 622028.206060%0.002610-0.0360350.0000600.0457300.002956
GOOG28Jan22C3025.00CALL3025.00$3.70$2.05 / 4$3.00 / 922622.944972%0.052736-0.4807380.0008040.6098860.059394
GOOG28Jan22P3000.00PUT3000.00$208.75$200.10 / 1$214.50 / 125122.387694%-0.925856-0.6175190.0010480.795346-1.149414
GOOG28Jan22C2975.00CALL2975.00$5.08$4.30 / 6$5.10 / 425521.868890%0.101887-0.7949740.0013291.0083820.114459
GOOG28Jan22P2965.00PUT2965.00$175.55$167.00 / 1$181.40 / 72321.651950%-0.885041-0.8578170.0014491.099903-1.089366
GOOG28Jan22P2950.00PUT2950.00$166.36$153.80 / 7$167.80 / 721021.783381%-0.863169-0.9699840.0016361.242041-1.058786
GOOG28Jan22C2915.00CALL2915.00$20.00$11.20 / 4$12.60 / 421421.922036%0.198927-1.2472960.0020841.5817100.222609
GOOG28Jan22P2910.00PUT2910.00$132.30$122.00 / 8$133.10 / 721722.502433%-0.790919-1.2757170.0021471.629332-0.961950
GOOG28Jan22C2905.00CALL2905.00$12.84$12.90 / 2$14.30 / 424521.867123%0.219552-1.3219710.0022091.6763130.245504
GOOG28Jan22C2885.00CALL2885.00$24.05$14.20 / 4$18.90 / 421421.159543%0.264525-1.4629430.0024441.8548420.295314
GOOG28Jan22P2860.00PUT2860.00$92.05$86.60 / 11$92.30 / 321122.436793%-0.672827-1.6046590.0026952.045568-0.810854
GOOG28Jan22P2840.00PUT2840.00$76.50$73.70 / 6$78.30 / 321722.419757%-0.618371-1.6960380.0028472.160944-0.742829
GOOG28Jan22C2830.00CALL2830.00$47.50$34.60 / 5$37.80 / 423422.582024%0.409997-1.7386850.0029032.2034340.455283
GOOG28Jan22P2805.00PUT2805.00$58.00$55.10 / 4$60.00 / 223623.399080%-0.516863-1.7743780.0029772.259206-0.617753
GOOG28Jan22C2795.00CALL2795.00$58.00$51.40 / 5$57.70 / 522023.883373%0.512880-1.7841250.0029782.2600480.567139
GOOG28Jan22C2790.00CALL2790.00$63.00$52.90 / 4$60.70 / 12923.770263%0.527774-1.7808600.0029722.2557440.583224
GOOG28Jan22P2765.00PUT2765.00$50.50$38.60 / 5$42.80 / 22324.399237%-0.398351-1.7189540.0028822.187423-0.473749
GOOG28Jan22P2760.00PUT2760.00$42.40$36.80 / 10$40.30 / 624524.359378%-0.383841-1.7011810.0028522.164684-0.456234
GOOG28Jan22P2755.00PUT2755.00$40.70$35.50 / 6$38.60 / 624224.589911%-0.369466-1.6811460.0028182.139075-0.438905
GOOG28Jan22C2700.00CALL2700.00$111.50$111.90 / 5$125.30 / 521326.277711%0.774674-1.3462420.0022421.7013140.843294
GOOG28Jan22P2630.00PUT2630.00$17.40$11.60 / 4$12.60 / 328828.878792%-0.096321-0.7612600.0012750.967787-0.113216
GOOG28Jan22C2275.00CALL2275.00$487.40$514.30 / 1$531.00 / 22048.251943%0.999993-0.0073180.0000010.0001910.934879
GOOG28Jan22P2000.00PUT2000.00$0.30$0.05 / 1$0.45 / 125559.903774%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P3800.00PUT3800.00$1030.60$994.70 / 1$1012.10 / 61060.446872%-1.0000000.0119720.0000010.000000-1.561570
GOOG28Jan22C3500.00CALL3500.00$0.21$0.05 / 1$0.65 / 1111742.051524%0.000002-0.0000340.0000010.0000430.000002
GOOG28Jan22C3210.00CALL3210.00$0.60$0.95 / 41031.097099%0.002129-0.0299760.0000500.0380410.002413
GOOG28Jan22C3130.00CALL3130.00$1.40$0.40 / 12$1.35 / 81225.890366%0.009867-0.1176710.0001970.1493160.011157
GOOG28Jan22P3050.00PUT3050.00$263.90$246.30 / 6$263.60 / 111121.441608%-0.963332-0.3490170.0005990.454999-1.212023
GOOG28Jan22P2995.00PUT2995.00$202.55$194.90 / 6$209.40 / 61221.761582%-0.920844-0.6495220.0011010.835910-1.141745
GOOG28Jan22C2980.00CALL2980.00$4.90$4.00 / 6$4.80 / 51521.956261%0.095787-0.7598460.0012700.9638410.107637
GOOG28Jan22P2975.00PUT2975.00$187.20$176.20 / 6$190.60 / 61121.668134%-0.898113-0.7856010.0013291.008382-1.108086
GOOG28Jan22C2940.00CALL2940.00$15.00$7.50 / 4$8.80 / 414421.840048%0.152972-1.0556990.0017641.3389090.171481
GOOG28Jan22C2925.00CALL2925.00$12.40$9.30 / 3$10.70 / 313121.698529%0.179580-1.1710650.0019571.4851170.201104
GOOG28Jan22P2925.00PUT2925.00$144.40$131.50 / 2$145.40 / 11621.384136%-0.820420-1.1618490.0019571.485117-1.000894
GOOG28Jan22P2920.00PUT2920.00$140.20$127.50 / 6$140.70 / 71821.314432%-0.810907-1.2001190.0020211.533592-0.988262
GOOG28Jan22P2915.00PUT2915.00$130.65$123.80 / 5$137.20 / 511021.735050%-0.801073-1.2381120.0020841.581710-0.975280
GOOG28Jan22C2890.00CALL2890.00$20.24$15.10 / 4$17.50 / 311921.654344%0.252829-1.4290440.0023871.8119200.282375
GOOG28Jan22P2890.00PUT2890.00$113.35$104.70 / 5$116.80 / 517621.983151%-0.747171-1.4199390.0023871.811920-0.905240
GOOG28Jan22C2880.00CALL2880.00$18.60$15.40 / 5$20.10 / 211521.182005%0.276511-1.4957480.0024991.8963700.308562
GOOG28Jan22C2875.00CALL2875.00$24.20$18.90 / 5$22.30 / 415822.046893%0.288779-1.5273400.0025511.9363550.322110
GOOG28Jan22P2875.00PUT2875.00$107.70$95.90 / 1$103.90 / 212822.269357%-0.711221-1.5182820.0025511.936355-0.859341
GOOG28Jan22C2860.00CALL2860.00$36.82$23.40 / 5$26.20 / 411622.054800%0.327173-1.6136690.0026952.0455680.364433
GOOG28Jan22C2855.00CALL2855.00$25.39$25.70 / 4$28.20 / 511322.357902%0.340464-1.6392560.0027382.0779170.379054
GOOG28Jan22C2820.00CALL2820.00$46.60$37.40 / 2$45.80 / 111623.200288%0.438946-1.7635440.0029442.2346940.486879
GOOG28Jan22C2815.00CALL2815.00$48.70$39.00 / 2$46.80 / 111322.829392%0.453593-1.7724990.0029592.2459110.502831
GOOG28Jan22C2775.00CALL2775.00$69.70$61.30 / 5$69.20 / 51423.988684%0.572302-1.7562190.0029302.2239890.631114
GOOG28Jan22C2755.00CALL2755.00$80.79$74.60 / 5$81.60 / 51424.559540%0.630534-1.6898260.0028182.1390750.693233
GOOG28Jan22C2750.00CALL2750.00$92.00$77.20 / 5$85.30 / 117124.596196%0.644755-1.6675860.0027812.1106870.708300
GOOG28Jan22C2745.00CALL2745.00$87.34$80.70 / 2$89.20 / 11424.863055%0.658802-1.6432370.0027402.0796230.723139
GOOG28Jan22C2720.00CALL2720.00$107.40$99.10 / 1$107.30 / 111525.683836%0.725824-1.4932440.0024881.8884720.793206
GOOG28Jan22P2720.00PUT2720.00$34.93$25.90 / 11$27.90 / 418825.587472%-0.274176-1.4846750.0024881.888472-0.324549
GOOG28Jan22C2690.00CALL2690.00$108.40$122.00 / 4$133.40 / 51127.228089%0.797241-1.2665730.0021081.5999250.866052
GOOG28Jan22C2680.00CALL2680.00$135.09$127.90 / 2$141.30 / 11426.799153%0.818476-1.1842490.0019701.4951800.887186
GOOG28Jan22C2600.00CALL2600.00$206.89$198.50 / 5$212.50 / 51530.107912%0.938506-0.5496810.0009070.6883120.996293
GOOG28Jan22P2590.00PUT2590.00$10.70$8.00 / 4$9.30 / 7111830.528809%-0.052315-0.4767630.0007980.606014-0.061346
GOOG28Jan22C2550.00CALL2550.00$253.36$243.70 / 1$259.50 / 11231.249316%0.974281-0.2749510.0004470.3392371.017797
GOOG28Jan22P2510.00PUT2510.00$5.80$4.10 / 5$5.10 / 61734.012808%-0.011365-0.1328900.0002230.168880-0.013278
GOOG28Jan22C2500.00CALL2500.00$300.69$293.10 / 1$309.10 / 11435.642005%0.990894-0.1174060.0001830.1391901.016715
GOOG28Jan22P2490.00PUT2490.00$4.25$3.20 / 5$4.60 / 511734.801596%-0.007243-0.0895780.0001500.113833-0.008455
GOOG28Jan22P2410.00PUT2410.00$2.55$1.80 / 6$2.85 / 111038.817561%-0.000884-0.0134050.0000220.017033-0.001029
GOOG28Jan22P2400.00PUT2400.00$2.39$1.65 / 8$2.70 / 1513739.289359%-0.000655-0.0101800.0000170.012935-0.000763
GOOG28Jan22C2370.00CALL2370.00$397.20$420.40 / 2$436.80 / 11043.010704%0.999746-0.0116960.0000070.0053730.973631
GOOG28Jan22P2350.00PUT2350.00$1.36$1.15 / 6$2.05 / 712141.780376%-0.000129-0.0022510.0000040.002859-0.000151
GOOG28Jan22P2300.00PUT2300.00$1.70$0.70 / 5$1.65 / 714944.201255%-0.000020-0.0003950.0000010.000501-0.000024
GOOG28Jan22P2225.00PUT2225.00$0.97$0.20 / 7$1.20 / 51147.430070%-0.000001-0.0000180.0000010.000023-0.000001
GOOG28Jan22C2200.00CALL2200.00$566.50$588.80 / 1$605.60 / 111052.526172%1.000000-0.0069370.0000010.0000070.904067
GOOG28Jan22P1650.00PUT1650.00$0.10$0.10 / 119884.116080%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P1425.00PUT1425.00$0.05$0.55 / 110123.742134%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C4200.00CALL4200.00$0.05$0.55 / 1303074.387163%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P4200.00PUT4200.00$1274.80$1394.70 / 1$1412.10 / 60070.787341%-1.0000000.0132320.0000010.000000-1.725946
GOOG28Jan22C4150.00CALL4150.00$0.55 / 130072.459265%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P4150.00PUT4150.00$1344.70 / 1$1362.10 / 60073.042316%-1.0000000.0130750.0000010.000000-1.705399
GOOG28Jan22C4100.00CALL4100.00$0.55 / 120070.502090%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P4100.00PUT4100.00$1294.70 / 1$1312.10 / 60060.256738%-1.0000000.0129170.0000010.000000-1.684852
GOOG28Jan22C4050.00CALL4050.00$0.55 / 110068.515619%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P4050.00PUT4050.00$1167.89$1244.70 / 1$1262.10 / 60265.029916%-1.0000000.0127600.0000010.000000-1.664305
GOOG28Jan22C4000.00CALL4000.00$0.55 / 120066.496722%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P4000.00PUT4000.00$1074.38$1194.70 / 1$1212.10 / 60078.913838%-1.0000000.0126020.0000010.000000-1.643758
GOOG28Jan22C3950.00CALL3950.00$0.55 / 120064.443900%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P3950.00PUT3950.00$1068.13$1144.70 / 1$1162.10 / 60176.562304%-1.0000000.0124450.0000010.000000-1.623211
GOOG28Jan22C3900.00CALL3900.00$0.05$0.55 / 1102062.354446%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P3900.00PUT3900.00$975.58$1095.00 / 1$1112.10 / 60064.888678%-1.0000000.0122870.0000010.000000-1.602664
GOOG28Jan22C3850.00CALL3850.00$0.05$0.55 / 1102060.228607%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P3850.00PUT3850.00$1044.70 / 1$1062.10 / 60062.684453%-1.0000000.0121300.0000010.000000-1.582117
GOOG28Jan22C3800.00CALL3800.00$0.05$0.55 / 1101058.064981%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C3750.00CALL3750.00$0.55 / 120055.862406%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P3750.00PUT3750.00$945.00 / 6$962.10 / 60043.417899%-1.0000000.0118140.0000010.000000-1.541023
GOOG28Jan22C3700.00CALL3700.00$0.35$0.60 / 110054.134535%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P3700.00PUT3700.00$786.91$894.70 / 1$912.10 / 60055.842644%-1.0000000.0116570.0000010.000000-1.520476
GOOG28Jan22C3650.00CALL3650.00$0.60 / 120051.829403%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22P3650.00PUT3650.00$734.58$844.60 / 1$862.10 / 60053.477487%-1.0000000.0114990.0000010.000000-1.499929
GOOG28Jan22C3600.00CALL3600.00$0.20$0.05 / 1$0.60 / 110146.322675%0.000001-0.0000020.0000010.0000020.000000
GOOG28Jan22P3600.00PUT3600.00$684.22$795.00 / 1$812.10 / 60042.127144%-1.0000000.0113400.0000010.000002-1.479382
GOOG28Jan22C3550.00CALL3550.00$0.65 / 150047.518205%0.000001-0.0000080.0000010.0000100.000000
GOOG28Jan22P3550.00PUT3550.00$637.59$744.70 / 1$762.10 / 10046.282548%-1.0000000.0111760.0000010.000010-1.458835
GOOG28Jan22C3450.00CALL3450.00$0.65 / 160042.530682%0.000006-0.0001310.0000010.0001660.000007
GOOG28Jan22P3450.00PUT3450.00$537.65$645.00 / 1$662.10 / 60052.203059%-0.9999940.0107390.0000010.000166-1.417734
GOOG28Jan22C3400.00CALL3400.00$0.70 / 160040.310002%0.000025-0.0004710.0000010.0005980.000028
GOOG28Jan22P3400.00PUT3400.00$461.98$594.60 / 1$612.10 / 60131.498623%-0.9999750.0102410.0000010.000598-1.397166
GOOG28Jan22C3390.00CALL3390.00$0.70 / 140039.786248%0.000032-0.0006040.0000010.0007660.000036
GOOG28Jan22P3390.00PUT3390.00$466.08$584.80 / 6$602.10 / 60046.370762%-0.9999680.0100770.0000010.000766-1.393048
GOOG28Jan22C3380.00CALL3380.00$0.70 / 170039.257080%0.000041-0.0007710.0000010.0009790.000047
GOOG28Jan22P3380.00PUT3380.00$453.60$574.60 / 1$592.10 / 60130.595747%-0.9999590.0098780.0000010.000979-1.388928
GOOG28Jan22C3370.00CALL3370.00$0.70 / 150038.725377%0.000054-0.0009820.0000020.0012460.000061
GOOG28Jan22P3370.00PUT3370.00$445.27$565.00 / 6$582.10 / 601038.980152%-0.9999460.0096360.0000020.001246-1.384805
GOOG28Jan22C3360.00CALL3360.00$0.70 / 150038.193345%0.000069-0.0012460.0000020.0015810.000078
GOOG28Jan22P3360.00PUT3360.00$478.23$555.20 / 1$572.10 / 10246.628713%-0.9999310.0093400.0000020.001581-1.380678
GOOG28Jan22C3350.00CALL3350.00$0.54$0.05 / 1$0.70 / 1101734.995461%0.000089-0.0015770.0000030.0020010.000101
GOOG28Jan22P3350.00PUT3350.00$409.03$544.80 / 6$562.10 / 606344.282208%-0.9999110.0089780.0000030.002001-1.376547
GOOG28Jan22C3340.00CALL3340.00$0.70 / 150037.115859%0.000113-0.0019880.0000030.0025240.000129
GOOG28Jan22P3340.00PUT3340.00$534.60 / 1$552.10 / 60043.277815%-0.9998870.0085340.0000030.002524-1.372409
GOOG28Jan22C3330.00CALL3330.00$0.70 / 40036.574230%0.000145-0.0025000.0000040.0031730.000164
GOOG28Jan22P3330.00PUT3330.00$417.70$524.80 / 6$542.10 / 60043.205567%-0.9998550.0079910.0000040.003173-1.368264
GOOG28Jan22C3320.00CALL3320.00$0.75 / 110036.343048%0.000184-0.0031330.0000050.0039760.000209
GOOG28Jan22P3320.00PUT3320.00$515.00 / 6$532.10 / 60045.312603%-0.9998160.0073270.0000050.003976-1.364110
GOOG28Jan22C3310.00CALL3310.00$0.75 / 110035.792188%0.000234-0.0039130.0000070.0049660.000265
GOOG28Jan22C3300.00CALL3300.00$0.55$0.10 / 1$0.75 / 1103932.891766%0.000296-0.0048710.0000080.0061820.000335
GOOG28Jan22P3300.00PUT3300.00$447.63$495.00 / 1$512.10 / 104922.810158%-0.9997040.0055260.0000080.006182-1.355765
GOOG28Jan22C3290.00CALL3290.00$0.75 / 110034.681752%0.000373-0.0060440.0000100.0076710.000423
GOOG28Jan22P3290.00PUT3290.00$440.15$484.60 / 1$502.10 / 10938.106992%-0.9996270.0043210.0000100.007671-1.351568
GOOG28Jan22C3280.00CALL3280.00$0.45$0.05 / 4$0.80 / 110931.834986%0.000469-0.0074740.0000120.0094850.000532
GOOG28Jan22P3280.00PUT3280.00$356.70$474.80 / 6$492.10 / 10225.974192%-0.9995310.0028600.0000120.009485-1.347350
GOOG28Jan22C3270.00CALL3270.00$3.31$0.80 / 50133.840583%0.000587-0.0092100.0000150.0116890.000666
GOOG28Jan22P3270.00PUT3270.00$344.80$464.70 / 6$482.10 / 10131.097692%-0.9994130.0010920.0000150.011689-1.343106
GOOG28Jan22C3260.00CALL3260.00$0.67$0.05 / 6$0.80 / 401230.763579%0.000734-0.0113110.0000190.0143550.000832
GOOG28Jan22P3260.00PUT3260.00$379.17$455.40 / 1$472.10 / 60140.038967%-0.999266-0.0010410.0000190.014355-1.338830
GOOG28Jan22C3250.00CALL3250.00$0.50$0.05 / 6$0.85 / 601330.427524%0.000914-0.0138430.0000230.0175690.001036
GOOG28Jan22P3250.00PUT3250.00$326.62$444.80 / 1$462.10 / 606429.079190%-0.999086-0.0036040.0000230.017569-1.334517
GOOG28Jan22C3240.00CALL3240.00$1.40$0.05 / 5$0.80 / 501329.683782%0.001135-0.0168830.0000280.0214260.001286
GOOG28Jan22P3240.00PUT3240.00$315.57$434.80 / 1$452.20 / 101229.887315%-0.998865-0.0066750.0000280.021426-1.330158
GOOG28Jan22C3230.00CALL3230.00$0.90 / 50032.048057%0.001404-0.0205170.0000340.0260380.001592
GOOG28Jan22P3230.00PUT3230.00$425.10 / 6$442.30 / 60026.928914%-0.998596-0.0103410.0000340.026038-1.325743
GOOG28Jan22P3220.00PUT3220.00$415.40 / 1$432.60 / 10025.295461%-0.998268-0.0147000.0000420.031529-1.321262
GOOG28Jan22P3210.00PUT3210.00$406.00 / 4$422.10 / 50025.586846%-0.997871-0.0198620.0000500.038041-1.316703
GOOG28Jan22P3200.00PUT3200.00$275.77$395.00 / 6$412.20 / 601932.902483%-0.997390-0.0259530.0000600.045730-1.312050
GOOG28Jan22C3190.00CALL3190.00$1.00$0.05 / 5$1.05 / 60227.801160%0.003188-0.0431600.0000720.0547710.003610
GOOG28Jan22P3190.00PUT3190.00$385.00 / 6$402.20 / 60026.306100%-0.996812-0.0331100.0000720.054771-1.307287
GOOG28Jan22C3180.00CALL3180.00$4.03$0.05 / 8$1.10 / 50327.377845%0.003881-0.0515010.0000860.0653560.004394
GOOG28Jan22P3180.00PUT3180.00$375.50 / 6$392.70 / 10024.636436%-0.996119-0.0414820.0000860.065356-1.302393
GOOG28Jan22C3170.00CALL3170.00$0.95$0.10 / 5$1.15 / 601727.091120%0.004709-0.0612240.0001020.0776930.005330
GOOG28Jan22P3170.00PUT3170.00$365.10 / 6$382.30 / 60023.658063%-0.995291-0.0512360.0001020.077693-1.297348
GOOG28Jan22C3160.00CALL3160.00$1.01$0.15 / 6$1.20 / 60626.773590%0.005695-0.0725060.0001210.0920090.006444
GOOG28Jan22P3160.00PUT3160.00$355.60 / 6$373.20 / 60025.971005%-0.994305-0.0625500.0001210.092009-1.292124
GOOG28Jan22C3150.00CALL3150.00$1.40$0.25 / 9$1.25 / 902626.551229%0.006863-0.0855380.0001430.1085450.007765
GOOG28Jan22P3150.00PUT3150.00$300.00$345.50 / 1$362.40 / 60120.725061%-0.993137-0.0756140.0001430.108545-1.286695
GOOG28Jan22C3140.00CALL3140.00$1.80$0.30 / 6$1.30 / 70126.177664%0.008243-0.1005230.0001680.1275580.009324
GOOG28Jan22P3140.00PUT3140.00$335.40 / 6$352.30 / 60023.497369%-0.991757-0.0906300.0001680.127558-1.281026
GOOG28Jan22P3130.00PUT3130.00$325.70 / 1$342.50 / 60021.912221%-0.990133-0.1078100.0001970.149316-1.275084
GOOG28Jan22C3120.00CALL3120.00$3.50$0.45 / 10$1.45 / 80425.566976%0.011771-0.1372020.0002290.1740960.013305
GOOG28Jan22P3120.00PUT3120.00$315.50 / 6$332.70 / 60021.358337%-0.988229-0.1273720.0002290.174096-1.268826
GOOG28Jan22C3110.00CALL3110.00$1.25$0.50 / 8$1.55 / 80625.209843%0.013992-0.1593360.0002660.2021790.015811
GOOG28Jan22P3110.00PUT3110.00$306.50 / 6$322.80 / 60024.241897%-0.986008-0.1495380.0002660.202179-1.262211
GOOG28Jan22C3100.00CALL3100.00$2.25$0.60 / 10$1.65 / 1203324.914379%0.016575-0.1842970.0003080.2338470.018723
GOOG28Jan22P3100.00PUT3100.00$206.80$296.00 / 6$313.10 / 101423.164046%-0.983425-0.1745300.0003080.233847-1.255189
GOOG28Jan22C3090.00CALL3090.00$2.50$0.65 / 14$1.80 / 1001124.580825%0.019566-0.2123010.0003550.2693750.022094
GOOG28Jan22P3090.00PUT3090.00$285.70 / 6$302.30 / 10018.499243%-0.980434-0.2025660.0003550.269375-1.247709
GOOG28Jan22C3080.00CALL3080.00$1.95$0.75 / 8$1.95 / 901424.287677%0.023015-0.2435570.0004070.3090270.025980
GOOG28Jan22P3080.00PUT3080.00$275.90 / 6$293.10 / 60021.684052%-0.976985-0.2338530.0004070.309027-1.239714
GOOG28Jan22C3070.00CALL3070.00$4.44$0.90 / 13$2.10 / 90424.021561%0.026977-0.2782550.0004650.3530460.030440
GOOG28Jan22P3070.00PUT3070.00$266.00 / 6$283.10 / 60021.281881%-0.973023-0.2685830.0004650.353046-1.231144
GOOG28Jan22C3060.00CALL3060.00$2.25$1.10 / 12$2.30 / 120823.824516%0.031508-0.3165660.0005290.4016440.035539
GOOG28Jan22P3060.00PUT3060.00$256.10 / 6$273.40 / 60021.434285%-0.968492-0.3069250.0005290.401644-1.221936
GOOG28Jan22C3040.00CALL3040.00$3.23$1.55 / 14$2.65 / 703923.267588%0.042520-0.4045390.0006760.5132370.047920
GOOG28Jan22P3040.00PUT3040.00$210.65$236.90 / 7$253.80 / 101021.865582%-0.957480-0.3949610.0006760.513237-1.201336
GOOG28Jan22C3035.00CALL3035.00$6.10$1.70 / 8$2.80 / 901423.191716%0.045725-0.4289590.0007170.5442120.051521
GOOG28Jan22P3035.00PUT3035.00$231.70 / 7$248.60 / 10020.990675%-0.954275-0.4193970.0007170.544212-1.195680
GOOG28Jan22C3030.00CALL3030.00$2.84$1.80 / 14$2.90 / 70723.007186%0.049128-0.4543590.0007590.5764290.055343
GOOG28Jan22P3030.00PUT3030.00$227.20 / 6$244.40 / 30022.172014%-0.950872-0.4448130.0007590.576429-1.189803
GOOG28Jan22P3025.00PUT3025.00$222.30 / 6$239.50 / 10022.006261%-0.947264-0.4712070.0008040.609886-1.183698
GOOG28Jan22P3020.00PUT3020.00$226.85$217.00 / 6$234.20 / 60121.005061%-0.943442-0.4985740.0008490.644576-1.177353
GOOG28Jan22C3015.00CALL3015.00$5.60$2.30 / 8$3.40 / 60322.720356%0.060602-0.5364040.0008970.6804880.068221
GOOG28Jan22P3015.00PUT3015.00$127.65$212.60 / 6$229.40 / 60221.449409%-0.939398-0.5269050.0008970.680488-1.170762
GOOG28Jan22C3010.00CALL3010.00$6.40$2.45 / 5$3.60 / 50622.598278%0.064875-0.5656690.0009450.7176030.073014
GOOG28Jan22P3010.00PUT3010.00$177.25$210.20 / 6$225.60 / 10124.043441%-0.935125-0.5561860.0009450.717603-1.163914
GOOG28Jan22C3005.00CALL3005.00$5.20$2.65 / 7$3.50 / 702322.275394%0.069387-0.5958660.0009960.7558990.078072
GOOG28Jan22P3005.00PUT3005.00$121.60$205.50 / 1$219.70 / 10123.217183%-0.930613-0.5863980.0009960.755899-1.156801
GOOG28Jan22C2995.00CALL2995.00$7.46$3.10 / 6$4.30 / 502922.352567%0.079156-0.6589570.0011010.8359100.089019
GOOG28Jan22P2990.00PUT2990.00$210.55$190.50 / 1$204.70 / 10221.965439%-0.915572-0.6823710.0011560.877547-1.133785
GOOG28Jan22C2985.00CALL2985.00$8.58$3.70 / 7$4.80 / 603122.209282%0.089970-0.7254360.0012120.9202090.101127
GOOG28Jan22P2985.00PUT2985.00$185.60 / 6$200.00 / 60021.804442%-0.910030-0.7160310.0012120.920209-1.125527
GOOG28Jan22P2980.00PUT2980.00$227.13$181.00 / 1$195.30 / 10121.807609%-0.904213-0.7504570.0012700.963841-1.116963
GOOG28Jan22C2970.00CALL2970.00$8.92$4.60 / 6$5.50 / 602221.812103%0.108275-0.8307640.0013881.0537610.121601
GOOG28Jan22P2970.00PUT2970.00$177.83$171.60 / 6$186.00 / 10421.675591%-0.891725-0.8214070.0013881.053761-1.098889
GOOG28Jan22C2965.00CALL2965.00$7.35$5.00 / 5$5.90 / 501021.782215%0.114959-0.8671580.0014491.0999030.129070
GOOG28Jan22C2960.00CALL2960.00$8.70$5.50 / 4$6.80 / 502122.021151%0.121943-0.9040900.0015111.1467250.136870
GOOG28Jan22P2960.00PUT2960.00$160.00$163.90 / 5$176.90 / 70522.376160%-0.878057-0.8947640.0015111.146725-1.079511
GOOG28Jan22C2955.00CALL2955.00$8.35$5.90 / 6$7.20 / 501721.922919%0.129232-0.9414890.0015731.1941370.145007
GOOG28Jan22P2955.00PUT2955.00$86.57$158.00 / 1$172.30 / 20021.663272%-0.870768-0.9321790.0015731.194137-1.069319
GOOG28Jan22P2945.00PUT2945.00$133.70$151.80 / 6$161.50 / 60722.031209%-0.855257-1.0080990.0017001.290335-1.047907
GOOG28Jan22P2940.00PUT2940.00$195.00$144.70 / 7$157.30 / 701020.976387%-0.847028-1.0464370.0017641.338909-1.036681
GOOG28Jan22P2935.00PUT2935.00$207.78$140.40 / 8$152.90 / 80721.022518%-0.838480-1.0849060.0018281.387646-1.025104
GOOG28Jan22P2930.00PUT2930.00$72.63$136.30 / 5$149.80 / 501221.614010%-0.829611-1.1234100.0018931.436424-1.013175
GOOG28Jan22P2905.00PUT2905.00$125.34$115.30 / 7$127.50 / 703021.180019%-0.780448-1.3128180.0022091.676313-0.948275
GOOG28Jan22P2895.00PUT2895.00$172.97$108.60 / 5$120.10 / 501321.796040%-0.758569-1.3850480.0023291.767757-0.919914
GOOG28Jan22P2885.00PUT2885.00$94.00$101.00 / 5$113.80 / 20522.266032%-0.735475-1.4538540.0024441.854842-0.890247
GOOG28Jan22P2880.00PUT2880.00$77.75$99.40 / 4$107.50 / 405122.174803%-0.723489-1.4866750.0024991.896370-0.874943
GOOG28Jan22C2870.00CALL2870.00$24.10$20.40 / 5$23.70 / 401122.109460%0.301319-1.5576000.0026021.9746460.335947
GOOG28Jan22P2870.00PUT2870.00$71.74$92.80 / 6$99.90 / 607422.326643%-0.698681-1.5485580.0026021.974646-0.843450
GOOG28Jan22C2865.00CALL2865.00$42.65$22.20 / 4$25.00 / 401022.185711%0.314121-1.5864140.0026502.0110980.350059
GOOG28Jan22P2865.00PUT2865.00$65.55$90.00 / 4$95.70 / 304422.373109%-0.685879-1.5773880.0026502.011098-0.827283
GOOG28Jan22P2855.00PUT2855.00$56.35$83.30 / 11$88.00 / 103822.270242%-0.659536-1.6302620.0027382.077917-0.794178
GOOG28Jan22P2850.00PUT2850.00$94.80$80.10 / 11$84.70 / 101622.338247%-0.646020-1.6540920.0027772.108013-0.777271
GOOG28Jan22P2845.00PUT2845.00$45.51$77.00 / 11$82.60 / 301022.678494%-0.632293-1.6760490.0028142.135729-0.760149
GOOG28Jan22C2840.00CALL2840.00$36.42$31.00 / 4$33.80 / 402022.550444%0.381629-1.7049860.0028472.1609440.424239
GOOG28Jan22P2835.00PUT2835.00$45.45$71.00 / 4$76.40 / 303622.822967%-0.604269-1.7139720.0028772.183547-0.725332
GOOG28Jan22C2825.00CALL2825.00$37.80$37.20 / 4$40.50 / 40522.889218%0.424408-1.7522530.0029262.2205110.471023
GOOG28Jan22P2815.00PUT2815.00$40.80$60.10 / 1$65.10 / 303323.193686%-0.546407-1.7636300.0029592.245911-0.653963
GOOG28Jan22C2765.00CALL2765.00$59.90$67.90 / 1$76.30 / 20224.528924%0.601649-1.7276650.0028822.1874230.662499
GOOG28Jan22C2760.00CALL2760.00$70.87$71.20 / 5$79.50 / 502224.675196%0.616159-1.7098760.0028522.1646840.677959
GOOG28Jan22C2740.00CALL2740.00$73.00$83.70 / 2$92.10 / 10524.743531%0.672658-1.6168680.0026962.0459960.737727
GOOG28Jan22C2710.00CALL2710.00$115.59$103.70 / 5$115.90 / 501325.441175%0.750841-1.4221590.0023691.7979530.818982
GOOG28Jan22C2670.00CALL2670.00$182.35$136.30 / 5$149.00 / 50326.932200%0.838333-1.1003650.0018291.3884700.906649
GOOG28Jan22C2660.00CALL2660.00$145.30 / 2$158.00 / 50027.593095%0.856783-1.0159820.0016881.2811440.924413
GOOG28Jan22C2650.00CALL2650.00$194.80$153.50 / 5$165.20 / 401727.266682%0.873817-0.9321100.0015471.1744820.940473
GOOG28Jan22C2640.00CALL2640.00$169.50$164.00 / 4$176.40 / 50829.147306%0.889442-0.8496830.0014091.0696730.954843
GOOG28Jan22C2630.00CALL2630.00$130.75$172.80 / 4$184.50 / 50229.224138%0.903679-0.7695460.0012750.9677870.967554
GOOG28Jan22C2620.00CALL2620.00$181.80 / 4$193.60 / 50029.678842%0.916568-0.6924360.0011460.8697620.978656
GOOG28Jan22C2610.00CALL2610.00$190.70 / 4$202.80 / 60030.069340%0.928156-0.6189800.0010230.7763900.988210
GOOG28Jan22P2610.00PUT2610.00$12.00$9.70 / 4$10.70 / 305029.683189%-0.071844-0.6107570.0010230.776390-0.084342
GOOG28Jan22C2590.00CALL2590.00$208.60 / 5$221.90 / 50031.010682%0.947685-0.4849230.0007980.6060141.002988
GOOG28Jan22C2580.00CALL2580.00$216.10 / 1$232.60 / 10031.239037%0.955771-0.4249710.0006980.5298321.008387
GOOG28Jan22C2570.00CALL2570.00$225.50 / 1$240.70 / 10030.982035%0.962843-0.3699770.0006060.4599571.012589
GOOG28Jan22C2560.00CALL2560.00$235.00 / 1$249.40 / 10030.979745%0.968985-0.3199860.0005220.3964461.015692
GOOG28Jan22P2560.00PUT2560.00$5.70$6.20 / 5$7.30 / 601831.773616%-0.031015-0.3119210.0005220.396446-0.036313
GOOG28Jan22P2550.00PUT2550.00$7.80$5.70 / 7$6.90 / 705632.289687%-0.025719-0.2669170.0004470.339237-0.030098
GOOG28Jan22C2540.00CALL2540.00$303.95$254.30 / 1$269.00 / 10232.350444%0.978814-0.2347400.0003800.2881641.019004
GOOG28Jan22P2540.00PUT2540.00$4.15$5.30 / 4$6.30 / 605832.696422%-0.021186-0.2267380.0003800.288164-0.024782
GOOG28Jan22C2530.00CALL2530.00$262.80 / 2$278.50 / 10031.926714%0.982666-0.1991550.0003200.2429721.019410
GOOG28Jan22C2520.00CALL2520.00$273.70 / 1$289.80 / 10034.555439%0.985915-0.1679390.0002680.2033361.019106
GOOG28Jan22C2510.00CALL2510.00$283.40 / 1$297.70 / 10033.766182%0.988635-0.1407980.0002230.1688801.018181
GOOG28Jan22C2490.00CALL2490.00$302.80 / 5$318.80 / 40036.171904%0.992757-0.0974230.0001500.1138331.014784
GOOG28Jan22C2480.00CALL2480.00$312.50 / 2$328.70 / 10036.839701%0.994280-0.0805000.0001220.0923661.012456
GOOG28Jan22P2480.00PUT2480.00$5.01$3.20 / 6$4.30 / 60435.497015%-0.005720-0.0726870.0001220.092366-0.006674
GOOG28Jan22C2470.00CALL2470.00$322.20 / 3$338.30 / 10037.211371%0.995517-0.0662960.0000980.0743551.009791
GOOG28Jan22C2460.00CALL2460.00$332.00 / 1$348.10 / 10037.820785%0.996513-0.0544780.0000780.0593761.006845
GOOG28Jan22C2450.00CALL2450.00$341.20 / 3$356.00 / 10035.620157%0.997308-0.0447310.0000620.0470311.003664
GOOG28Jan22C2440.00CALL2440.00$351.00 / 1$367.70 / 10038.318056%0.997938-0.0367640.0000490.0369471.000289
GOOG28Jan22P2440.00PUT2440.00$9.15$2.15 / 6$3.40 / 70237.224195%-0.002062-0.0290770.0000490.036947-0.002403
GOOG28Jan22C2430.00CALL2430.00$361.40 / 1$375.60 / 10037.195516%0.998433-0.0303090.0000380.0287840.996757
GOOG28Jan22P2430.00PUT2430.00$2.10 / 6$3.10 / 140037.718968%-0.001567-0.0226530.0000380.028784-0.001826
GOOG28Jan22C2420.00CALL2420.00$371.30 / 1$387.50 / 20040.341638%0.998819-0.0251250.0000290.0222370.993098
GOOG28Jan22P2420.00PUT2420.00$4.00$1.75 / 7$3.00 / 60238.043206%-0.001181-0.0175010.0000290.022237-0.001376
GOOG28Jan22C2410.00CALL2410.00$381.10 / 1$396.00 / 10039.169417%0.999116-0.0209980.0000220.0170330.989335
GOOG28Jan22C2400.00CALL2400.00$391.00 / 1$405.60 / 10039.368978%0.999345-0.0177410.0000170.0129350.985492
GOOG28Jan22C2390.00CALL2390.00$400.80 / 2$416.90 / 10041.836980%0.999518-0.0151930.0000130.0097370.981584
GOOG28Jan22P2390.00PUT2390.00$1.25$1.55 / 4$2.55 / 301139.807800%-0.000482-0.0076640.0000130.009737-0.000561
GOOG28Jan22C2380.00CALL2380.00$410.10 / 1$426.50 / 20041.191617%0.999648-0.0132170.0000100.0072650.977627
GOOG28Jan22P2380.00PUT2380.00$1.40$1.45 / 7$2.40 / 402340.300480%-0.000352-0.0057180.0000100.007265-0.000409
GOOG28Jan22C2375.00CALL2375.00$415.60 / 1$431.90 / 20042.970187%0.999701-0.0124060.0000080.0062550.975633
GOOG28Jan22P2375.00PUT2375.00$1.25 / 7$2.35 / 50040.314008%-0.000299-0.0049230.0000080.006255-0.000348
GOOG28Jan22C2360.00CALL2360.00$430.30 / 1$446.70 / 10043.641470%0.999818-0.0105340.0000050.0039380.969605
GOOG28Jan22P2360.00PUT2360.00$1.10 / 7$2.20 / 40041.093624%-0.000182-0.0030990.0000050.003938-0.000212
GOOG28Jan22C2350.00CALL2350.00$439.10 / 2$456.10 / 10041.390714%0.999871-0.0096540.0000040.0028590.965557
GOOG28Jan22C2340.00CALL2340.00$449.70 / 1$466.50 / 20044.177747%0.999909-0.0089910.0000030.0020570.961492
GOOG28Jan22P2340.00PUT2340.00$1.00$0.95 / 11$1.95 / 701142.041909%-0.000091-0.0016190.0000030.002057-0.000106
GOOG28Jan22C2330.00CALL2330.00$459.60 / 1$476.40 / 10044.726818%0.999936-0.0084950.0000020.0014660.957415
GOOG28Jan22P2330.00PUT2330.00$4.40$0.95 / 5$1.85 / 70742.690801%-0.000064-0.0011540.0000020.001466-0.000074
GOOG28Jan22C2325.00CALL2325.00$424.28$464.70 / 1$479.80 / 10141.957066%0.999947-0.0082960.0000020.0012330.955373
GOOG28Jan22P2325.00PUT2325.00$0.90 / 7$1.80 / 70042.900752%-0.000053-0.0009710.0000020.001233-0.000062
GOOG28Jan22C2320.00CALL2320.00$469.70 / 1$486.30 / 20045.632765%0.999956-0.0081240.0000010.0010350.953328
GOOG28Jan22P2320.00PUT2320.00$1.00$0.80 / 7$1.80 / 901143.101668%-0.000044-0.0008150.0000010.001035-0.000051
GOOG28Jan22C2300.00CALL2300.00$631.15$489.30 / 1$506.10 / 10246.240315%0.999980-0.0076410.0000010.0005010.945137
GOOG28Jan22P2275.00PUT2275.00$0.50 / 11$1.50 / 50045.351341%-0.000007-0.0001510.0000010.000191-0.000009
GOOG28Jan22C2250.00CALL2250.00$539.20 / 1$555.80 / 10049.774015%0.999997-0.0071430.0000010.0000690.924611
GOOG28Jan22P2250.00PUT2250.00$3.22$0.35 / 11$1.35 / 70246.487596%-0.000003-0.0000540.0000010.000069-0.000003
GOOG28Jan22C2225.00CALL2225.00$564.10 / 1$580.70 / 10051.478963%0.999999-0.0070280.0000010.0000230.914339
GOOG28Jan22C2175.00CALL2175.00$570.78$613.70 / 1$630.50 / 20154.066968%1.000000-0.0068540.0000010.0000020.893793
GOOG28Jan22P2175.00PUT2175.00$0.74$0.20 / 3$1.00 / 506450.674547%-0.000001-0.0000020.0000010.0000020.000000
GOOG28Jan22C2150.00CALL2150.00$638.90 / 1$653.80 / 10048.210291%1.000000-0.0067740.0000010.0000010.883520
GOOG28Jan22P2150.00PUT2150.00$0.70$0.05 / 11$0.95 / 1102051.662915%-0.0000010.0000000.0000010.0000010.000000
GOOG28Jan22C2125.00CALL2125.00$663.80 / 1$680.30 / 10058.132660%1.000000-0.0066950.0000010.0000000.873246
GOOG28Jan22P2125.00PUT2125.00$0.40$0.15 / 1$0.90 / 11013254.031792%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C2100.00CALL2100.00$738.70$688.70 / 1$705.30 / 10159.970026%1.000000-0.0066160.0000010.0000000.862973
GOOG28Jan22P2100.00PUT2100.00$0.61$0.05 / 4$0.85 / 1106055.170397%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C2075.00CALL2075.00$713.70 / 1$730.30 / 10062.217876%1.000000-0.0065370.0000010.0000000.852699
GOOG28Jan22P2075.00PUT2075.00$0.57$0.05 / 1$0.80 / 1101956.901828%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C2050.00CALL2050.00$738.70 / 1$755.20 / 10064.045956%1.000000-0.0064590.0000010.0000000.842426
GOOG28Jan22P2050.00PUT2050.00$0.51$0.05 / 1$0.75 / 1101058.617007%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C2025.00CALL2025.00$763.60 / 1$780.20 / 10065.852785%1.000000-0.0063800.0000010.0000000.832152
GOOG28Jan22P2025.00PUT2025.00$0.56$0.05 / 1$0.75 / 1101260.721172%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C2000.00CALL2000.00$838.57$788.60 / 1$805.20 / 10368.143541%1.000000-0.0063010.0000010.0000000.821879
GOOG28Jan22C1975.00CALL1975.00$813.50 / 1$830.10 / 10069.387759%1.000000-0.0062220.0000010.0000000.811605
GOOG28Jan22P1975.00PUT1975.00$0.34$0.05 / 1$0.70 / 1105764.560314%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1950.00CALL1950.00$849.97$838.60 / 1$855.10 / 10572.260330%1.000000-0.0061440.0000010.0000000.801332
GOOG28Jan22P1950.00PUT1950.00$0.49$0.05 / 1$0.65 / 1102166.245449%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1925.00CALL1925.00$829.70$863.50 / 1$878.40 / 10176.923410%1.000000-0.0060650.0000010.0000000.791059
GOOG28Jan22P1925.00PUT1925.00$0.10$0.05 / 1$0.65 / 110668.417101%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1900.00CALL1900.00$888.50 / 1$904.90 / 10075.123782%1.000000-0.0059860.0000010.0000000.780785
GOOG28Jan22P1900.00PUT1900.00$0.27$0.05 / 1$0.60 / 402470.085967%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1875.00CALL1875.00$913.50 / 1$930.00 / 10078.152594%1.000000-0.0059070.0000010.0000000.770512
GOOG28Jan22P1875.00PUT1875.00$0.60 / 110077.112798%0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1850.00CALL1850.00$938.50 / 1$955.00 / 10080.553347%1.000000-0.0058280.0000010.0000000.760238
GOOG28Jan22P1850.00PUT1850.00$0.60 / 110079.471209%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1825.00CALL1825.00$963.50 / 1$979.90 / 10082.283484%1.000000-0.0057500.0000010.0000000.749965
GOOG28Jan22P1825.00PUT1825.00$0.55 / 50081.089815%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1800.00CALL1800.00$1127.40$988.50 / 1$1003.30 / 10481.002509%1.000000-0.0056710.0000010.0000000.739691
GOOG28Jan22P1800.00PUT1800.00$0.17$0.05 / 1$0.55 / 501478.452647%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1775.00CALL1775.00$1013.50 / 1$1030.00 / 30087.946244%1.000000-0.0055920.0000010.0000000.729418
GOOG28Jan22P1775.00PUT1775.00$0.55 / 50085.916929%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1750.00CALL1750.00$1038.50 / 1$1055.00 / 30090.473654%1.000000-0.0055130.0000010.0000000.719144
GOOG28Jan22P1750.00PUT1750.00$0.25$0.55 / 110188.376915%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1725.00CALL1725.00$1063.50 / 1$1079.80 / 10091.443467%1.000000-0.0054350.0000010.0000000.708871
GOOG28Jan22P1725.00PUT1725.00$0.24$0.55 / 50190.868494%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1700.00CALL1700.00$1230.48$1088.50 / 1$1103.30 / 10691.182672%1.000000-0.0053560.0000010.0000000.698597
GOOG28Jan22P1700.00PUT1700.00$0.17$0.05 / 1$0.55 / 501787.840786%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1675.00CALL1675.00$1113.50 / 1$1128.30 / 10093.274481%1.000000-0.0052770.0000010.0000000.688324
GOOG28Jan22P1675.00PUT1675.00$0.25$0.05 / 1$0.55 / 1103490.266622%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1650.00CALL1650.00$1138.50 / 1$1154.90 / 100100.103176%1.000000-0.0051980.0000010.0000000.678050
GOOG28Jan22C1600.00CALL1600.00$1142.60$1188.30 / 1$1204.90 / 103103.641027%1.000000-0.0050410.0000010.0000000.657503
GOOG28Jan22P1600.00PUT1600.00$0.05$0.05 / 1026684.049135%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1550.00CALL1550.00$1238.30 / 1$1255.50 / 100114.442738%1.000000-0.0048830.0000010.0000000.636956
GOOG28Jan22P1550.00PUT1550.00$0.60 / 1000110.313153%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1525.00CALL1525.00$1263.40 / 1$1280.90 / 100120.889886%1.000000-0.0048050.0000010.0000000.626683
GOOG28Jan22P1525.00PUT1525.00$0.60 / 1100113.131247%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1500.00CALL1500.00$1288.40 / 1$1305.10 / 100117.800535%1.000000-0.0047260.0000010.0000000.616409
GOOG28Jan22P1500.00PUT1500.00$0.60 / 1100115.991682%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1475.00CALL1475.00$1313.40 / 1$1330.10 / 100120.772453%1.000000-0.0046470.0000010.0000000.606136
GOOG28Jan22P1475.00PUT1475.00$0.60 / 1500118.898166%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1450.00CALL1450.00$1338.40 / 1$1355.10 / 100123.788512%1.000000-0.0045680.0000010.0000000.595862
GOOG28Jan22P1450.00PUT1450.00$0.60 / 1300121.854348%-0.0000010.0000000.0000010.0000000.000000
GOOG28Jan22C1425.00CALL1425.00$1363.40 / 1$1379.50 / 100119.790797%1.000000-0.0044900.0000010.0000000.585589