GOOG Option Chain

End of day data from February 18, 2022 for GOOG options expired on February 18, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2334.01 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG18Feb22P2600.00PUT2600.00$1.17$0.20 / 7$0.60 / 21,3126346.509836%-0.381458-7.5155760.0096540.521080-0.027584
GOOG18Feb22C2650.00CALL2650.00$0.03$0.05 / 311,04812411.824768%0.168982-4.9812040.0063840.3445820.011994
GOOG18Feb22C2600.00CALL2600.00$8.00$5.00 / 2$13.20 / 7884735.887913%0.618542-7.5421450.0096540.5210800.043649
GOOG18Feb22C2620.00CALL2620.00$0.05$0.05 / 3755103.245596%0.418720-7.7231910.0098930.5339770.029632
GOOG18Feb22C2700.00CALL2700.00$0.02$0.05 / 364399524.475635%0.014100-0.7092600.0009090.0490820.001004
GOOG18Feb22P2650.00PUT2650.00$43.52$37.10 / 6$45.50 / 663427526.939265%-0.831018-4.9541230.0063840.344582-0.060608
GOOG18Feb22C2660.00CALL2660.00$0.10$0.05 / 15523114.458886%0.113656-3.8031690.0048750.2631170.008073
GOOG18Feb22C2640.00CALL2640.00$0.20$0.05 / 10539129.106458%0.239430-6.1358300.0078630.4243980.016980
GOOG18Feb22P2550.00PUT2550.00$0.09$0.05 / 6$0.20 / 152558420.470183%-0.056374-2.2378660.0028730.155051-0.004060
GOOG18Feb22P2620.00PUT2620.00$12.62$6.90 / 8$15.90 / 751018711.574905%-0.581280-7.6964170.0098930.533977-0.042148
GOOG18Feb22C2655.00CALL2655.00$0.04$0.05 / 454821813.151851%0.139433-4.3858370.0056210.3034130.009900
GOOG18Feb22P2680.00PUT2680.00$61.40$65.20 / 1$74.70 / 643333034.015653%-0.955692-1.8219160.0023710.127962-0.070273
GOOG18Feb22C2680.00CALL2680.00$0.03$0.05 / 24077919.553759%0.044308-1.8493030.0023710.1279620.003151
GOOG18Feb22P2575.00PUT2575.00$0.10$0.10 / 6$0.35 / 739812214.320562%-0.173431-5.0554640.0064910.350356-0.012510
GOOG18Feb22C2630.00CALL2630.00$0.15$0.45 / 5382379.430541%0.323788-7.1033260.0091010.4912320.022940
GOOG18Feb22P2610.00PUT2610.00$3.00$1.70 / 1$5.40 / 63781057.880963%-0.480955-7.8542140.0100920.544714-0.034822
GOOG18Feb22C2635.00CALL2635.00$0.05$0.15 / 1375149.122736%0.280029-6.6535780.0085260.4601720.019850
GOOG18Feb22P2615.00PUT2615.00$6.80$4.40 / 1$9.20 / 1375568.989534%-0.531415-7.8373840.0100720.543644-0.038503
GOOG18Feb22C2615.00CALL2615.00$0.10$0.70 / 1368383.572167%0.468585-7.8641070.0100720.5436440.033140
GOOG18Feb22C2610.00CALL2610.00$0.40$0.10 / 16$2.00 / 1363462.791214%0.519045-7.8808850.0100920.5447140.036684
GOOG18Feb22C2625.00CALL2625.00$0.05$0.55 / 19343217.858480%0.370220-7.4654310.0095640.5162190.026216
GOOG18Feb22P2605.00PUT2605.00$1.18$1.10 / 1$1.95 / 1343587.309687%-0.430704-7.7454350.0099510.537088-0.031163
GOOG18Feb22P2625.00PUT2625.00$17.27$11.00 / 6$20.40 / 131711012.906433%-0.629780-7.4386060.0095640.516219-0.045702
GOOG18Feb22P2630.00PUT2630.00$22.28$15.70 / 1$25.20 / 430514214.866317%-0.676212-7.0764490.0091010.491232-0.049114
GOOG18Feb22C2675.00CALL2675.00$0.01$0.05 / 128518318.299876%0.057141-2.2648810.0029030.1567120.004062
GOOG18Feb22P2700.00PUT2700.00$86.73$85.20 / 6$94.60 / 12751,32941.022021%-0.985900-0.6816690.0009090.049082-0.072968
GOOG18Feb22P2640.00PUT2640.00$30.00$25.70 / 1$34.90 / 627112519.171879%-0.760570-6.1088510.0078630.424398-0.055348
GOOG18Feb22P2595.00PUT2595.00$0.65$0.20 / 2$0.75 / 12531428.888381%-0.333973-7.1748530.0092150.497400-0.024136
GOOG18Feb22P2580.00PUT2580.00$0.25$0.30 / 524517913.352090%-0.208284-5.6568330.0072640.392059-0.015031
GOOG18Feb22P2560.00PUT2560.00$0.10$0.20 / 1124521618.789400%-0.092238-3.2624730.0041880.226061-0.006646
GOOG18Feb22P2660.00PUT2660.00$45.00$46.40 / 6$55.80 / 124014030.768548%-0.886344-3.7759860.0048750.263117-0.064803
GOOG18Feb22P2570.00PUT2570.00$0.06$0.30 / 1123815916.752234%-0.142480-4.4430420.0057040.307895-0.010274
GOOG18Feb22P2535.00PUT2535.00$0.05$0.35 / 923817928.766512%-0.024068-1.1169850.0014340.077383-0.001732
GOOG18Feb22C2750.00CALL2750.00$0.05$0.05 / 62351,20636.236120%0.000327-0.0236740.0000300.0016390.000023
GOOG18Feb22P2585.00PUT2585.00$0.20$0.10 / 1$0.45 / 1022913311.411769%-0.246882-6.2252800.0079940.431490-0.017824
GOOG18Feb22P2590.00PUT2590.00$0.25$0.15 / 7$0.75 / 622822510.729222%-0.288925-6.7384280.0086540.467098-0.020870
GOOG18Feb22C2670.00CALL2670.00$0.01$0.05 / 12238517.030839%0.072767-2.7327830.0035030.1890800.005172
GOOG18Feb22P2670.00PUT2670.00$57.60$52.50 / 6$69.50 / 621822034.677261%-0.927233-2.7054980.0035030.189080-0.067978
GOOG18Feb22C2665.00CALL2665.00$0.05$0.05 / 2$0.10 / 12183816.549679%0.091509-3.2482600.0041640.2247370.006502
GOOG18Feb22C2605.00CALL2605.00$5.33$2.70 / 5$7.10 / 6215133.773354%0.569296-7.7720560.0099510.5370880.040206
GOOG18Feb22P2645.00PUT2645.00$32.31$30.50 / 1$39.60 / 62065920.518777%-0.797658-5.5442350.0071400.385376-0.058109
GOOG18Feb22C2645.00CALL2645.00$0.20$0.05 / 12032610.477408%0.202342-5.5712640.0071400.3853760.014356
GOOG18Feb22P2500.00PUT2500.00$0.03$0.05 / 12031,36931.320990%-0.001891-0.1189370.0001530.008239-0.000136
GOOG18Feb22C2685.00CALL2685.00$0.05$0.05 / 32018820.800785%0.033923-1.4877480.0019070.1029470.002413
GOOG18Feb22P2665.00PUT2665.00$41.95$50.20 / 6$59.80 / 618826128.512108%-0.908491-3.2210270.0041640.224737-0.066511
GOOG18Feb22C2695.00CALL2695.00$0.05$0.60 / 10318413632.793228%0.019137-0.9212820.0011810.0637530.001362
GOOG18Feb22C2720.00CALL2720.00$0.13$0.05 / 115547729.261905%0.003652-0.2156890.0002770.0149270.000260
GOOG18Feb22P2635.00PUT2635.00$27.00$20.70 / 1$30.00 / 11427017.010103%-0.719971-6.6266500.0085260.460172-0.052341
GOOG18Feb22C2690.00CALL2690.00$0.05$0.05 / 11397622.037028%0.025643-1.1793580.0015120.0816100.001824
GOOG18Feb22P2545.00PUT2545.00$0.20$0.50 / 2413917127.145219%-0.043101-1.8062490.0023190.125142-0.003103
GOOG18Feb22P2565.00PUT2565.00$0.13$0.20 / 512014117.222320%-0.115449-3.8396340.0049290.266066-0.008322
GOOG18Feb22C2710.00CALL2710.00$0.05$0.05 / 511718826.883583%0.007364-0.4025060.0005160.0278550.000524
GOOG18Feb22P2655.00PUT2655.00$30.55$40.70 / 1$50.30 / 11148826.462678%-0.860567-4.3587050.0056210.303413-0.062839
GOOG18Feb22C2705.00CALL2705.00$0.10$0.05 / 111010025.683842%0.010256-0.5381720.0006900.0372430.000730
GOOG18Feb22C2735.00CALL2735.00$0.08$0.05 / 110215232.777105%0.001158-0.0760860.0000980.0052660.000083
GOOG18Feb22C2740.00CALL2740.00$0.08$0.05 / 1951,80333.936383%0.000770-0.0522760.0000670.0036180.000055
GOOG18Feb22C2760.00CALL2760.00$0.01$0.05 / 29493238.516014%0.000132-0.0101490.0000130.0007020.000009
GOOG18Feb22P2675.00PUT2675.00$62.00$57.00 / 6$74.50 / 69213335.746659%-0.942859-2.2375450.0029030.156712-0.069225
GOOG18Feb22C2715.00CALL2715.00$0.05$0.05 / 1918728.076653%0.005220-0.2967540.0003800.0205370.000372
GOOG18Feb22P2750.00PUT2750.00$142.56$134.30 / 6$148.60 / 68539167.562583%-0.9996730.0044290.0000300.001639-0.075318
GOOG18Feb22P2685.00PUT2685.00$66.60$71.70 / 6$80.80 / 68310941.839551%-0.966077-1.4603100.0019070.102947-0.071148
GOOG18Feb22C2730.00CALL2730.00$0.05$0.05 / 17427831.610225%0.001720-0.1092060.0001400.0075580.000123
GOOG18Feb22P2690.00PUT2690.00$71.64$75.10 / 1$84.50 / 17223336.854410%-0.974357-1.1518680.0015120.081610-0.071874
GOOG18Feb22C2800.00CALL2800.00$0.05$0.05 / 40701,46247.422883%0.000002-0.0002000.0000010.0000140.000000
GOOG18Feb22P2540.00PUT2540.00$0.05$0.35 / 266914727.153765%-0.032457-1.4328370.0018390.099268-0.002336
GOOG18Feb22P2850.00PUT2850.00$244.40$233.70 / 3$250.80 / 668202106.633534%-1.0000000.0291240.0000010.000000-0.078081
GOOG18Feb22P2800.00PUT2800.00$187.00$182.20 / 6$199.70 / 16084081.897916%-0.9999980.0284130.0000010.000014-0.076711
GOOG18Feb22P2730.00PUT2730.00$107.99$113.70 / 6$128.80 / 65714659.229476%-0.998280-0.0813080.0001400.007558-0.074671
GOOG18Feb22P2450.00PUT2450.00$0.05$0.15 / 15522649.646429%-0.000012-0.0010170.0000010.000070-0.000001
GOOG18Feb22P2785.00PUT2785.00$165.10$169.00 / 6$183.80 / 65220679.632270%-0.9999890.0274960.0000010.000067-0.076300
GOOG18Feb22C2900.00CALL2900.00$0.05$0.05 / 53501,29968.550046%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2520.00PUT2520.00$0.09$0.90 / 65014239.427773%-0.008925-0.4761490.0006110.032984-0.000642
GOOG18Feb22P2525.00PUT2525.00$0.05$0.10 / 1495526.901677%-0.012624-0.6439700.0008270.044611-0.000908
GOOG18Feb22C2780.00CALL2780.00$0.05$0.05 / 14428243.005393%0.000018-0.0015860.0000020.0001100.000001
GOOG18Feb22C2770.00CALL2770.00$0.02$0.05 / 114329040.769896%0.000051-0.0041210.0000050.0002850.000004
GOOG18Feb22C2725.00CALL2725.00$0.01$0.10 / 14311032.846748%0.002523-0.1545610.0001980.0106970.000180
GOOG18Feb22C2950.00CALL2950.00$0.01$0.05 / 14150278.610916%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2900.00PUT2900.00$280.70$283.90 / 7$300.80 / 640406123.513664%-1.0000000.0296350.0000010.000000-0.079451
GOOG18Feb22P2300.00PUT2300.00$0.03$0.05 / 13963382.569945%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2515.00PUT2515.00$0.04$0.05 / 1346327.443327%-0.006209-0.3458380.0004440.023957-0.000446
GOOG18Feb22P2555.00PUT2555.00$0.08$0.15 / 4334719.498990%-0.072640-2.7252690.0034980.188829-0.005233
GOOG18Feb22P2820.00PUT2820.00$200.76$203.70 / 4$220.80 / 12917296.514849%-1.0000000.0287970.0000010.000001-0.077259
GOOG18Feb22P2740.00PUT2740.00$133.32$122.10 / 6$139.50 / 62850460.463179%-0.999230-0.0242760.0000670.003618-0.075013
GOOG18Feb22C2775.00CALL2775.00$0.04$0.05 / 182517541.891110%0.000031-0.0025730.0000030.0001780.000002
GOOG18Feb22C2530.00CALL2530.00$81.30$74.80 / 6$84.50 / 125526.329255%0.982431-0.8814830.0010980.0592750.068050
GOOG18Feb22C2745.00CALL2745.00$0.03$0.15 / 12413639.622802%0.000505-0.0354230.0000450.0024520.000036
GOOG18Feb22P2760.00PUT2760.00$141.23$141.60 / 1$159.50 / 62327365.888810%-0.9998680.0180560.0000130.000702-0.075606
GOOG18Feb22C2550.00CALL2550.00$82.35$54.40 / 6$63.40 / 6212021.814212%0.943626-2.2639240.0028730.1550510.065803
GOOG18Feb22C2765.00CALL2765.00$0.14$0.15 / 11932344.642354%0.000082-0.0065110.0000080.0004510.000006
GOOG18Feb22P2720.00PUT2720.00$113.00$104.00 / 8$118.60 / 61917855.738416%-0.996348-0.1878930.0002770.014927-0.074260
GOOG18Feb22C2810.00CALL2810.00$0.03$0.05 / 31840949.605082%0.000001-0.0000660.0000010.0000050.000000
GOOG18Feb22P2780.00PUT2780.00$162.70$163.70 / 6$178.80 / 6186777.030843%-0.9999820.0268230.0000020.000110-0.076162
GOOG18Feb22C2860.00CALL2860.00$0.08$0.05 / 11713760.275327%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2820.00CALL2820.00$0.08$0.05 / 11736051.770394%0.000001-0.0000210.0000010.0000010.000000
GOOG18Feb22C2755.00CALL2755.00$0.11$0.05 / 11713537.377672%0.000209-0.0156060.0000200.0010800.000015
GOOG18Feb22P2725.00PUT2725.00$98.00$108.80 / 6$123.50 / 6178456.879325%-0.997477-0.1267140.0001980.010697-0.074477
GOOG18Feb22C2500.00CALL2500.00$112.00$101.30 / 6$116.20 / 61743044.776107%0.998109-0.1444850.0001530.0082390.068357
GOOG18Feb22C2815.00CALL2815.00$0.15$0.10 / 101619854.323247%0.000001-0.0000370.0000010.0000030.000000
GOOG18Feb22P2765.00PUT2765.00$147.45$148.70 / 7$163.40 / 6168070.671516%-0.9999180.0217450.0000080.000451-0.075747
GOOG18Feb22P2695.00PUT2695.00$71.14$80.20 / 1$89.30 / 61624138.337302%-0.980863-0.8937410.0011810.063753-0.072473
GOOG18Feb22P2795.00PUT2795.00$167.33$179.00 / 6$193.80 / 6156283.054634%-0.9999960.0282200.0000010.000024-0.076574
GOOG18Feb22P2790.00PUT2790.00$170.73$172.70 / 1$188.30 / 61530175.515065%-0.9999940.0279320.0000010.000040-0.076437
GOOG18Feb22P2775.00PUT2775.00$151.05$159.00 / 6$173.80 / 61515076.168430%-0.9999690.0257850.0000030.000178-0.076024
GOOG18Feb22P2735.00PUT2735.00$113.00$118.00 / 2$134.00 / 61511559.769976%-0.998842-0.0481360.0000980.005266-0.074848
GOOG18Feb22P2530.00PUT2530.00$0.10$0.20 / 21510527.942621%-0.017569-0.8556280.0010980.059275-0.001264
GOOG18Feb22C2980.00CALL2980.00$0.12$0.30 / 51480101.039800%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2880.00CALL2880.00$0.05$0.05 / 11413964.437610%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2855.00CALL2855.00$0.08$0.05 / 11417159.223878%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2850.00CALL2850.00$0.02$0.05 / 331489758.170037%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3000.00PUT3000.00$393.45$383.90 / 6$400.70 / 613200153.736060%-1.0000000.0306570.0000010.000000-0.082191
GOOG18Feb22C2790.00CALL2790.00$0.03$0.05 / 1139845.222939%0.000006-0.0005790.0000010.0000400.000000
GOOG18Feb22P2710.00PUT2710.00$102.55$96.60 / 10$105.80 / 11312151.469437%-0.992636-0.3748130.0005160.027855-0.073722
GOOG18Feb22C2400.00CALL2400.00$212.00$200.20 / 6$216.00 / 6133072.177632%1.000000-0.0245270.0000010.0000000.065753
GOOG18Feb22C2830.00CALL2830.00$0.10$0.05 / 11214753.918749%0.000001-0.0000060.0000010.0000000.000000
GOOG18Feb22P2830.00PUT2830.00$213.87$213.70 / 3$230.80 / 6127199.922775%-1.0000000.0289140.0000010.000000-0.077533
GOOG18Feb22P2805.00PUT2805.00$186.36$188.80 / 6$203.80 / 1126585.817652%-0.9999990.0285490.0000010.000008-0.076848
GOOG18Feb22C2875.00CALL2875.00$0.05$0.05 / 291147463.401106%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2470.00PUT2470.00$0.10$0.90 / 81113356.900288%-0.000110-0.0085650.0000110.000593-0.000008
GOOG18Feb22P2890.00PUT2890.00$270.00$273.70 / 3$290.80 / 610275119.675382%-1.0000000.0295330.0000010.000000-0.079177
GOOG18Feb22P2755.00PUT2755.00$148.20$138.70 / 6$153.50 / 7109067.460401%-0.9997910.0125470.0000200.001080-0.075464
GOOG18Feb22P2490.00PUT2490.00$0.30$0.05 / 11050833.895013%-0.000787-0.0532960.0000680.003692-0.000057
GOOG18Feb22P2440.00PUT2440.00$0.24$0.30 / 11103857.148887%-0.000003-0.0003120.0000010.0000220.000000
GOOG18Feb22P2350.00PUT2350.00$0.07$0.05 / 11018369.680975%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2290.00PUT2290.00$0.05$0.05 / 2105585.160233%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C3010.00CALL3010.00$0.01$0.05 / 197690.312578%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2825.00PUT2825.00$200.00$208.80 / 6$225.80 / 6931198.506059%-1.0000000.0288580.0000010.000001-0.077396
GOOG18Feb22C2785.00CALL2785.00$0.10$0.20 / 1911651.286777%0.000011-0.0009640.0000010.0000670.000001
GOOG18Feb22P2400.00PUT2400.00$0.04$0.05 / 6963556.886791%-0.000001-0.0000010.0000010.0000000.000000
GOOG18Feb22P2200.00PUT2200.00$0.01$0.05 / 19256108.787396%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C3000.00CALL3000.00$0.01$0.05 / 1581,40188.387508%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2715.00PUT2715.00$103.15$98.00 / 6$114.70 / 186254.073266%-0.994780-0.2690090.0003800.020537-0.074011
GOOG18Feb22C2575.00CALL2575.00$58.86$29.40 / 6$39.30 / 68614.633974%0.826569-5.0817780.0064910.3503560.058037
GOOG18Feb22C2825.00CALL2825.00$0.23$0.05 / 13746852.846506%0.000001-0.0000110.0000010.0000010.000000
GOOG18Feb22C2805.00CALL2805.00$0.05$0.05 / 1729048.516466%0.000001-0.0001160.0000010.0000080.000000
GOOG18Feb22P2770.00PUT2770.00$146.70$153.70 / 6$168.80 / 6712073.570263%-0.9999490.0241860.0000050.000285-0.075886
GOOG18Feb22P2705.00PUT2705.00$91.03$90.20 / 6$99.70 / 176643.096289%-0.989744-0.5105290.0006900.037243-0.073379
GOOG18Feb22P2510.00PUT2510.00$0.30$0.40 / 15710737.457857%-0.004248-0.2467230.0003170.017091-0.000305
GOOG18Feb22P2390.00PUT2390.00$0.01$0.05 / 677159.441610%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2950.00PUT2950.00$331.80$333.70 / 6$350.80 / 6672138.405035%-1.0000000.0301460.0000010.000000-0.080821
GOOG18Feb22P2875.00PUT2875.00$260.75$257.40 / 6$274.70 / 1652106.537111%-1.0000000.0293800.0000010.000000-0.078766
GOOG18Feb22P2840.00PUT2840.00$217.10$223.70 / 3$240.80 / 66136103.294825%-1.0000000.0290200.0000010.000000-0.077807
GOOG18Feb22P2835.00PUT2835.00$216.81$218.70 / 6$235.80 / 6637101.612878%-1.0000000.0289680.0000010.000000-0.077670
GOOG18Feb22P2480.00PUT2480.00$0.25$0.80 / 37614752.375372%-0.000305-0.0221800.0000280.001536-0.000022
GOOG18Feb22P2430.00PUT2430.00$0.02$0.05 / 5610849.235220%-0.000001-0.0000890.0000010.0000060.000000
GOOG18Feb22P2870.00PUT2870.00$250.25$253.70 / 6$270.80 / 6521113.216733%-1.0000000.0293290.0000010.000000-0.078629
GOOG18Feb22P2845.00PUT2845.00$222.26$227.30 / 1$244.70 / 653796.792481%-1.0000000.0290720.0000010.000000-0.077944
GOOG18Feb22C2840.00CALL2840.00$0.10$0.05 / 1528056.051245%0.000001-0.0000020.0000010.0000000.000000
GOOG18Feb22C2795.00CALL2795.00$0.07$0.15 / 158851.990298%0.000004-0.0003430.0000010.0000240.000000
GOOG18Feb22P2745.00PUT2745.00$138.52$128.70 / 1$143.50 / 1511163.907360%-0.999495-0.0073710.0000450.002452-0.075169
GOOG18Feb22P2225.00PUT2225.00$0.01$0.05 / 5511102.167605%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2100.00PUT2100.00$0.01$0.05 / 35181135.790511%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2925.00CALL2925.00$0.17$0.25 / 20440186.569824%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2895.00PUT2895.00$275.80$279.00 / 10$295.80 / 64919122.237930%-1.0000000.0295840.0000010.000000-0.079314
GOOG18Feb22P2865.00PUT2865.00$225.00$247.40 / 6$264.70 / 1421103.437868%-1.0000000.0292780.0000010.000000-0.078492
GOOG18Feb22C2595.00CALL2595.00$33.19$9.60 / 6$17.80 / 7436.655137%0.666027-7.2013710.0092150.4974000.046959
GOOG18Feb22C1425.00CALL1425.00$1222.80$1174.10 / 1$1191.30 / 6460402.456152%1.000000-0.0145620.0000000.0000000.039041
GOOG18Feb22P4000.00PUT4000.00$1384.10$1382.30 / 1$1399.70 / 130362.323398%-1.0000000.0408760.0000010.000000-0.109588
GOOG18Feb22C2910.00CALL2910.00$0.03$0.05 / 1321370.584735%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2885.00PUT2885.00$215.22$269.00 / 6$285.80 / 103204119.020575%-1.0000000.0294820.0000010.000000-0.079040
GOOG18Feb22P2810.00PUT2810.00$199.11$193.70 / 6$208.80 / 137387.167271%-0.9999990.0286500.0000010.000005-0.076985
GOOG18Feb22C2450.00CALL2450.00$155.84$151.30 / 6$166.30 / 631455.135363%0.999988-0.0260540.0000010.0000700.067122
GOOG18Feb22P2320.00PUT2320.00$0.01$0.05 / 133677.400332%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C3050.00CALL3050.00$0.01$0.05 / 1252497.905290%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C3025.00CALL3025.00$0.05$0.25 / 6240108.835279%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2990.00CALL2990.00$0.05$0.05 / 127886.453588%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2920.00CALL2920.00$0.03$0.15 / 1233880.760904%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2915.00PUT2915.00$250.60$297.30 / 1$314.70 / 6226118.252002%-1.0000000.0297890.0000010.000000-0.079862
GOOG18Feb22P2910.00PUT2910.00$302.44$292.30 / 1$309.70 / 1235116.761100%-1.0000000.0297380.0000010.000000-0.079725
GOOG18Feb22C2890.00CALL2890.00$0.12$0.25 / 18215278.438065%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2860.00PUT2860.00$247.53$242.40 / 1$259.70 / 6238101.880197%-1.0000000.0292260.0000010.000000-0.078355
GOOG18Feb22C2590.00CALL2590.00$40.00$14.80 / 6$24.40 / 12127.808266%0.711075-6.7648950.0086540.4670980.050088
GOOG18Feb22C2580.00CALL2580.00$44.08$24.50 / 6$33.80 / 823611.107383%0.791716-5.6831980.0072640.3920590.055653
GOOG18Feb22C2560.00CALL2560.00$65.90$44.60 / 1$53.70 / 223618.105509%0.907762-3.2886340.0041880.2260610.063490
GOOG18Feb22P2505.00PUT2505.00$0.45$0.90 / 35214544.737108%-0.002859-0.1728650.0002220.011974-0.000205
GOOG18Feb22P2425.00PUT2425.00$0.05$0.05 / 62450.510370%-0.000001-0.0000460.0000010.0000030.000000
GOOG18Feb22C2200.00CALL2200.00$415.00$399.10 / 1$416.30 / 6214125.127066%1.000000-0.0224820.0000010.0000000.060273
GOOG18Feb22P2000.00PUT2000.00$0.03$0.05 / 122224163.773116%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1930.00CALL1930.00$705.98$669.10 / 1$686.30 / 627220.041887%1.000000-0.0197230.0000010.0000000.052876
GOOG18Feb22C3400.00CALL3400.00$0.03$0.05 / 21467158.678132%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C3170.00CALL3170.00$0.09$0.05 / 1123119.812168%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2985.00CALL2985.00$0.15$0.05 / 217585.482712%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2980.00PUT2980.00$348.50$363.70 / 6$380.80 / 612147.441230%-1.0000000.0304530.0000010.000000-0.081643
GOOG18Feb22P2975.00PUT2975.00$343.46$358.70 / 6$375.80 / 616145.948354%-1.0000000.0304020.0000010.000000-0.081506
GOOG18Feb22P2960.00PUT2960.00$347.08$343.70 / 3$360.80 / 6179141.438861%-1.0000000.0302480.0000010.000000-0.081095
GOOG18Feb22P2955.00PUT2955.00$315.95$337.30 / 1$354.70 / 613129.972766%-1.0000000.0301970.0000010.000000-0.080958
GOOG18Feb22C2945.00CALL2945.00$0.05$0.25 / 616591.132919%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2940.00CALL2940.00$0.05$0.05 / 118176.623778%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2925.00PUT2925.00$299.02$308.90 / 6$325.80 / 61263131.391045%-1.0000000.0298910.0000010.000000-0.080136
GOOG18Feb22P2920.00PUT2920.00$293.85$302.30 / 1$319.70 / 6153119.737103%-1.0000000.0298400.0000010.000000-0.079999
GOOG18Feb22P2880.00PUT2880.00$248.90$263.70 / 6$280.80 / 6171116.460587%-1.0000000.0294310.0000010.000000-0.078903
GOOG18Feb22C2870.00CALL2870.00$0.07$0.15 / 3114569.564975%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2865.00CALL2865.00$0.10$0.65 / 16147882.063689%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2855.00PUT2855.00$236.70$238.70 / 6$255.80 / 6133108.290646%-1.0000000.0291750.0000010.000000-0.078218
GOOG18Feb22C2585.00CALL2585.00$31.33$19.90 / 4$29.90 / 41219.477019%0.753118-6.2516960.0079940.4314900.052997
GOOG18Feb22C2570.00CALL2570.00$44.24$34.40 / 6$43.30 / 61813.486017%0.857520-4.4693050.0057040.3078950.060136
GOOG18Feb22C2565.00CALL2565.00$61.67$39.50 / 6$48.50 / 61413.799961%0.884551-3.8658460.0049290.2660660.061952
GOOG18Feb22P2460.00PUT2460.00$0.07$0.25 / 4112049.899624%-0.000037-0.0030660.0000040.000212-0.000003
GOOG18Feb22C2380.00CALL2380.00$251.85$219.30 / 6$236.30 / 61159.960940%1.000000-0.0243210.0000010.0000000.065205
GOOG18Feb22C1800.00CALL1800.00$824.75$799.10 / 1$816.30 / 6114299.801548%1.000000-0.0183940.0000010.0000000.049315
GOOG18Feb22C1325.00CALL1325.00$1323.50$1274.50 / 11$1291.30 / 4172469.991862%1.000000-0.0135400.0000000.0000000.036301
GOOG18Feb22C4400.00CALL4400.00$0.01$0.05 / 500584295.336592%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P4400.00PUT4400.00$1540.00$1788.80 / 1$1793.30 / 100430.341401%-1.0000000.0449640.0000010.000000-0.120547
GOOG18Feb22C4300.00CALL4300.00$0.05$0.05 / 3072283.458802%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P4300.00PUT4300.00$1343.55$1683.70 / 6$1699.90 / 100428.237838%-1.0000000.0439420.0000010.000000-0.117807
GOOG18Feb22C4200.00CALL4200.00$0.05$0.05 / 140202271.249006%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P4200.00PUT4200.00$1639.00$1583.70 / 6$1599.80 / 101410.514763%-1.0000000.0429200.0000010.000000-0.115067
GOOG18Feb22C4150.00CALL4150.00$0.05 / 300265.015782%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P4150.00PUT4150.00$1422.40$1533.70 / 3$1550.80 / 104409.760964%-1.0000000.0424090.0000010.000000-0.113697
GOOG18Feb22C4100.00CALL4100.00$0.10$0.05 / 3022258.690932%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P4100.00PUT4100.00$1392.00$1482.00 / 1$1499.70 / 101376.918852%-1.0000000.0418980.0000010.000000-0.112328
GOOG18Feb22C4050.00CALL4050.00$0.05$0.05 / 10317252.267089%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P4050.00PUT4050.00$1501.01$1432.00 / 1$1449.70 / 100368.268515%-1.0000000.0413870.0000010.000000-0.110958
GOOG18Feb22C4000.00CALL4000.00$0.05$0.05 / 160319245.751882%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C3950.00CALL3950.00$0.54$0.05 / 3010239.135607%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3950.00PUT3950.00$1226.30$1332.20 / 1$1349.70 / 100352.406649%-1.0000000.0403650.0000010.000000-0.108218
GOOG18Feb22C3900.00CALL3900.00$0.10$0.05 / 3043232.412778%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3900.00PUT3900.00$968.74$1282.40 / 1$1299.70 / 100345.069096%-1.0000000.0398540.0000010.000000-0.106848
GOOG18Feb22C3850.00CALL3850.00$1.60$0.05 / 401225.590442%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3850.00PUT3850.00$1233.70 / 3$1250.80 / 100354.070908%-1.0000000.0393430.0000010.000000-0.105478
GOOG18Feb22C3800.00CALL3800.00$0.03$0.05 / 3021218.652934%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3800.00PUT3800.00$1063.20$1182.00 / 1$1199.70 / 100322.743196%-1.0000000.0388320.0000010.000000-0.104109
GOOG18Feb22C3750.00CALL3750.00$1.30$0.05 / 302211.604916%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3750.00PUT3750.00$980.00$1132.10 / 1$1149.70 / 100314.016719%-1.0000000.0383220.0000010.000000-0.102739
GOOG18Feb22C3700.00CALL3700.00$0.05$0.05 / 40102204.436858%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3700.00PUT3700.00$704.10$1082.10 / 2$1099.70 / 1042304.217212%-1.0000000.0378110.0000010.000000-0.101369
GOOG18Feb22C3650.00CALL3650.00$0.05$0.05 / 3012197.145298%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3650.00PUT3650.00$624.80$1033.70 / 3$1050.80 / 100313.462131%-1.0000000.0373000.0000010.000000-0.099999
GOOG18Feb22C3600.00CALL3600.00$0.05$0.05 / 30211189.728716%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3600.00PUT3600.00$840.75$982.50 / 6$999.70 / 10134287.181179%-1.0000000.0367890.0000010.000000-0.098629
GOOG18Feb22C3550.00CALL3550.00$0.05$0.05 / 3032182.179877%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3550.00PUT3550.00$932.00 / 1$949.70 / 600272.861800%-1.0000000.0362780.0000010.000000-0.097259
GOOG18Feb22C3500.00CALL3500.00$0.05$0.05 / 70257174.492206%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3500.00PUT3500.00$789.95$883.70 / 6$900.80 / 1034280.813812%-1.0000000.0357670.0000010.000000-0.095889
GOOG18Feb22C3450.00CALL3450.00$0.25$0.05 / 2011166.660380%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3450.00PUT3450.00$568.40$832.10 / 1$849.70 / 100252.205440%-1.0000000.0352560.0000010.000000-0.094520
GOOG18Feb22P3400.00PUT3400.00$542.00$783.80 / 6$800.80 / 601258.389447%-1.0000000.0347450.0000010.000000-0.093150
GOOG18Feb22C3350.00CALL3350.00$0.30$0.05 / 2052150.541340%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3350.00PUT3350.00$574.09$732.20 / 6$749.70 / 100230.482205%-1.0000000.0342340.0000010.000000-0.091780
GOOG18Feb22C3330.00CALL3330.00$0.15 / 200161.788758%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3330.00PUT3330.00$712.40 / 1$729.70 / 600227.194345%-1.0000000.0340300.0000010.000000-0.091232
GOOG18Feb22C3320.00CALL3320.00$0.20 / 200164.411833%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3320.00PUT3320.00$702.10 / 1$719.70 / 100222.868157%-1.0000000.0339270.0000010.000000-0.090958
GOOG18Feb22C3310.00CALL3310.00$0.20 / 200162.566544%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3310.00PUT3310.00$692.00 / 1$709.70 / 600219.864434%-1.0000000.0338250.0000010.000000-0.090684
GOOG18Feb22C3300.00CALL3300.00$0.03$0.05 / 30350142.238041%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3300.00PUT3300.00$583.20$682.40 / 1$699.70 / 6082220.156430%-1.0000000.0337230.0000010.000000-0.090410
GOOG18Feb22C3290.00CALL3290.00$0.45 / 1100172.813515%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3290.00PUT3290.00$672.00 / 1$689.70 / 100215.178427%-1.0000000.0336210.0000010.000000-0.090136
GOOG18Feb22C3280.00CALL3280.00$0.30 / 1100163.533241%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3280.00PUT3280.00$663.70 / 3$680.80 / 600228.828897%-1.0000000.0335190.0000010.000000-0.089862
GOOG18Feb22C3270.00CALL3270.00$0.20 / 200155.110700%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3270.00PUT3270.00$652.10 / 1$669.70 / 100211.097552%-1.0000000.0334160.0000010.000000-0.089588
GOOG18Feb22C3260.00CALL3260.00$0.07$0.25 / 1101156.676444%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3260.00PUT3260.00$642.40 / 1$659.70 / 600210.610350%-1.0000000.0333140.0000010.000000-0.089314
GOOG18Feb22C3250.00CALL3250.00$0.05$0.05 / 10290133.760254%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3250.00PUT3250.00$633.70 / 3$650.80 / 100221.302056%-1.0000000.0332120.0000010.000000-0.089040
GOOG18Feb22C3240.00CALL3240.00$0.06$0.55 / 2301166.503174%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3240.00PUT3240.00$622.30 / 1$639.70 / 100205.148118%-1.0000000.0331100.0000010.000000-0.088766
GOOG18Feb22C3230.00CALL3230.00$0.05$0.75 / 2501170.638313%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3230.00PUT3230.00$613.00 / 1$629.70 / 600206.837979%-1.0000000.0330080.0000010.000000-0.088492
GOOG18Feb22C3225.00CALL3225.00$0.25 / 1100149.891920%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3225.00PUT3225.00$607.30 / 1$624.70 / 100201.490675%-1.0000000.0329570.0000010.000000-0.088355
GOOG18Feb22C3220.00CALL3220.00$0.30 / 1100151.765631%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3220.00PUT3220.00$602.50 / 6$619.70 / 100201.467067%-1.0000000.0329050.0000010.000000-0.088218
GOOG18Feb22C3210.00CALL3210.00$0.05$0.75 / 2503166.321246%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3210.00PUT3210.00$592.40 / 6$609.70 / 100198.402558%-1.0000000.0328030.0000010.000000-0.087944
GOOG18Feb22C3200.00CALL3200.00$0.05$0.05 / 101,074125.099393%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3200.00PUT3200.00$482.51$582.50 / 1$599.70 / 602196.507162%-1.0000000.0327010.0000010.000000-0.087670
GOOG18Feb22C3190.00CALL3190.00$0.45 / 1300152.404788%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3190.00PUT3190.00$572.50 / 6$589.70 / 100194.010559%-1.0000000.0325990.0000010.000000-0.087396
GOOG18Feb22C3180.00CALL3180.00$0.50$0.30 / 11041143.735272%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3180.00PUT3180.00$563.70 / 3$580.80 / 100203.265990%-1.0000000.0324970.0000010.000000-0.087122
GOOG18Feb22P3175.00PUT3175.00$557.50 / 6$574.70 / 100190.237877%-1.0000000.0324460.0000010.000000-0.086985
GOOG18Feb22C3175.00CALL3175.00$0.40 / 1100147.286502%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3170.00PUT3170.00$553.70 / 6$570.90 / 100201.086739%-1.0000000.0323940.0000010.000000-0.086848
GOOG18Feb22C3160.00CALL3160.00$0.20$0.25 / 1105136.995574%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3160.00PUT3160.00$543.70 / 6$560.80 / 100197.982864%-1.0000000.0322920.0000010.000000-0.086574
GOOG18Feb22C3150.00CALL3150.00$0.05$0.05 / 20230116.246573%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3150.00PUT3150.00$392.25$532.50 / 1$549.70 / 601183.879699%-1.0000000.0321900.0000010.000000-0.086300
GOOG18Feb22C3140.00CALL3140.00$0.10$0.70 / 2107149.562522%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3140.00PUT3140.00$183.80$522.40 / 1$539.70 / 600180.757039%-1.0000000.0320880.0000010.000000-0.086027
GOOG18Feb22C3130.00CALL3130.00$0.05$0.60 / 12016144.543318%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3130.00PUT3130.00$182.79$512.30 / 1$529.70 / 605177.624537%-1.0000000.0319860.0000010.000000-0.085753
GOOG18Feb22C3125.00CALL3125.00$0.40 / 1100136.740094%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3125.00PUT3125.00$507.50 / 6$524.70 / 100177.432407%-1.0000000.0319350.0000010.000000-0.085616
GOOG18Feb22C3120.00CALL3120.00$0.05$0.50 / 13032139.236605%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3120.00PUT3120.00$502.30 / 1$519.70 / 600175.038569%-1.0000000.0318840.0000010.000000-0.085479
GOOG18Feb22C3110.00CALL3110.00$1.00$0.50 / 12022137.043653%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3110.00PUT3110.00$146.20$492.40 / 1$509.70 / 100172.982174%-1.0000000.0317810.0000010.000000-0.085205
GOOG18Feb22C3100.00CALL3100.00$0.01$0.25 / 60760124.725301%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3100.00PUT3100.00$353.00$483.70 / 3$500.80 / 101181.764740%-1.0000000.0316790.0000010.000000-0.084931
GOOG18Feb22C3090.00CALL3090.00$0.05$0.05 / 1055105.348292%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3090.00PUT3090.00$435.70$473.70 / 3$490.80 / 100179.007485%-1.0000000.0315770.0000010.000000-0.084657
GOOG18Feb22C3080.00CALL3080.00$0.07$0.55 / 21095131.915683%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3080.00PUT3080.00$139.30$463.70 / 3$480.80 / 100176.229819%-1.0000000.0314750.0000010.000000-0.084383
GOOG18Feb22C3075.00CALL3075.00$0.30 / 600121.891804%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3075.00PUT3075.00$458.70 / 3$475.80 / 600174.834731%-1.0000000.0314240.0000010.000000-0.084246
GOOG18Feb22C3070.00CALL3070.00$0.10$0.30 / 6041120.819535%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3070.00PUT3070.00$128.20$453.70 / 3$470.80 / 100173.435321%-1.0000000.0313730.0000010.000000-0.084109
GOOG18Feb22C3060.00CALL3060.00$0.25$0.35 / 5015120.744401%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3060.00PUT3060.00$122.10$443.70 / 3$460.80 / 101170.623242%-1.0000000.0312700.0000010.000000-0.083835
GOOG18Feb22P3050.00PUT3050.00$308.16$433.70 / 3$450.80 / 6063167.793093%-1.0000000.0311680.0000010.000000-0.083561
GOOG18Feb22C3040.00CALL3040.00$0.05$0.05 / 104996.021326%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3040.00PUT3040.00$350.80$423.70 / 6$440.80 / 100164.946693%-1.0000000.0310660.0000010.000000-0.083287
GOOG18Feb22C3030.00CALL3030.00$0.15$0.65 / 20029123.070521%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3030.00PUT3030.00$93.00$412.30 / 1$429.70 / 100151.056380%-1.0000000.0309640.0000010.000000-0.083013
GOOG18Feb22P3025.00PUT3025.00$315.32$407.40 / 1$424.70 / 602150.173988%-1.0000000.0309130.0000010.000000-0.082876
GOOG18Feb22C3020.00CALL3020.00$0.28$0.05 / 104592.224871%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P3020.00PUT3020.00$134.40$402.50 / 6$419.70 / 100149.274942%-1.0000000.0308620.0000010.000000-0.082739
GOOG18Feb22P3010.00PUT3010.00$113.70$392.30 / 1$409.70 / 101145.537251%-1.0000000.0307590.0000010.000000-0.082465
GOOG18Feb22P2990.00PUT2990.00$313.49$373.70 / 6$390.80 / 608150.408500%-1.0000000.0305550.0000010.000000-0.081917
GOOG18Feb22P2985.00PUT2985.00$295.20$368.70 / 6$385.80 / 600148.928525%-1.0000000.0305040.0000010.000000-0.081780
GOOG18Feb22C2975.00CALL2975.00$0.15$0.30 / 504599.911057%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2970.00CALL2970.00$0.25$0.05 / 108082.553981%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2970.00PUT2970.00$219.10$353.80 / 6$370.80 / 6015144.815317%-1.0000000.0303510.0000010.000000-0.081369
GOOG18Feb22C2965.00CALL2965.00$0.40$0.10 / 103986.943154%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2965.00PUT2965.00$257.18$348.70 / 6$365.80 / 605142.947760%-1.0000000.0303000.0000010.000000-0.081232
GOOG18Feb22C2960.00CALL2960.00$0.19$0.10 / 1020385.904803%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2955.00CALL2955.00$0.30$0.05 / 1012679.600011%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2945.00PUT2945.00$273.40$328.70 / 6$345.80 / 6013136.876089%-1.0000000.0300950.0000010.000000-0.080684
GOOG18Feb22P2940.00PUT2940.00$210.00$323.80 / 6$340.80 / 603135.693441%-1.0000000.0300440.0000010.000000-0.080547
GOOG18Feb22C2935.00CALL2935.00$0.25$0.55 / 3206497.825253%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2935.00PUT2935.00$117.60$318.70 / 6$335.80 / 6023133.806483%-1.0000000.0299930.0000010.000000-0.080410
GOOG18Feb22C2930.00CALL2930.00$0.25$0.30 / 406989.585354%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2930.00PUT2930.00$179.25$313.70 / 6$330.80 / 607132.261763%-1.0000000.0299420.0000010.000000-0.080273
GOOG18Feb22C2915.00CALL2915.00$0.05$0.70 / 29011995.959655%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2905.00CALL2905.00$0.02$0.75 / 2205194.304868%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P2905.00PUT2905.00$255.73$288.70 / 6$305.80 / 6016124.445178%-1.0000000.0296860.0000010.000000-0.079588
GOOG18Feb22C2895.00CALL2895.00$0.05$0.70 / 33018090.808299%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2885.00CALL2885.00$0.17$0.35 / 105780.458218%0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2845.00CALL2845.00$0.10$0.30 / 6016569.209127%0.000001-0.0000010.0000010.0000000.000000
GOOG18Feb22C2835.00CALL2835.00$0.13$0.05 / 109954.985216%0.000001-0.0000030.0000010.0000000.000000
GOOG18Feb22P2815.00PUT2815.00$169.00$197.00 / 6$214.50 / 607585.405588%-1.0000000.0287300.0000010.000003-0.077122
GOOG18Feb22C2555.00CALL2555.00$183.40$49.40 / 6$58.30 / 60713.609302%0.927360-2.7513780.0034980.1888290.064767
GOOG18Feb22C2545.00CALL2545.00$163.50$59.40 / 1$68.30 / 601015.937210%0.956899-1.8322570.0023190.1251420.066622
GOOG18Feb22C2540.00CALL2540.00$173.30$64.40 / 6$73.30 / 601327.786615%0.967543-1.4587940.0018390.0992680.067252
GOOG18Feb22C2535.00CALL2535.00$187.20$69.30 / 6$78.70 / 60323.783634%0.975932-1.1428910.0014340.0773830.067719
GOOG18Feb22C2525.00CALL2525.00$227.00$79.30 / 6$88.30 / 60420.560273%0.987376-0.6697730.0008270.0446110.068269
GOOG18Feb22C2520.00CALL2520.00$224.51$83.20 / 2$93.20 / 402131.817692%0.991075-0.5019010.0006110.0329840.068399
GOOG18Feb22C2515.00CALL2515.00$243.20$89.30 / 6$98.30 / 60134.912625%0.993791-0.3715390.0004440.0239570.068457
GOOG18Feb22C2510.00CALL2510.00$198.20$94.40 / 1$103.40 / 60832.241496%0.995752-0.2723730.0003170.0170910.068461
GOOG18Feb22C2505.00CALL2505.00$173.80$99.50 / 6$108.40 / 60425.154873%0.997141-0.1984640.0002220.0119740.068424
GOOG18Feb22C2490.00CALL2490.00$199.40$111.30 / 6$126.40 / 60349.746689%0.999213-0.0787420.0000680.0036920.068162
GOOG18Feb22C2480.00CALL2480.00$187.45$121.30 / 6$136.40 / 603550.030728%0.999695-0.0475230.0000280.0015360.067923
GOOG18Feb22P2475.00PUT2475.00$0.31$1.05 / 70456.697972%-0.000185-0.0139140.0000180.000964-0.000013
GOOG18Feb22C2475.00CALL2475.00$126.30 / 6$141.30 / 60036.577220%0.999815-0.0392060.0000180.0009640.067794
GOOG18Feb22C2470.00CALL2470.00$261.47$131.50 / 1$146.30 / 10343.631976%0.999890-0.0338060.0000110.0005930.067663
GOOG18Feb22C2460.00CALL2460.00$172.51$141.30 / 6$156.30 / 60548.931148%0.999963-0.0282050.0000040.0002120.067394
GOOG18Feb22C2440.00CALL2440.00$311.90$161.30 / 6$176.30 / 601171.119417%0.999997-0.0252470.0000010.0000220.066848
GOOG18Feb22C2430.00CALL2430.00$274.30$171.30 / 6$186.30 / 60752.955108%0.999999-0.0249210.0000010.0000060.066575
GOOG18Feb22C2425.00CALL2425.00$176.30 / 6$191.30 / 60053.444390%1.000000-0.0248270.0000010.0000030.066438
GOOG18Feb22C2420.00CALL2420.00$301.90$181.30 / 6$196.20 / 60961.272840%1.000000-0.0247530.0000010.0000020.066301
GOOG18Feb22P2420.00PUT2420.00$0.20$0.05 / 609551.786861%-0.000001-0.0000230.0000010.0000020.000000
GOOG18Feb22C2410.00CALL2410.00$426.70$191.30 / 6$206.30 / 60471.280330%1.000000-0.0246340.0000010.0000000.066027
GOOG18Feb22P2410.00PUT2410.00$0.15$0.05 / 605554.336329%-0.000001-0.0000060.0000010.0000000.000000
GOOG18Feb22C2390.00CALL2390.00$209.30 / 6$226.30 / 60077.291834%1.000000-0.0244240.0000010.0000000.065479
GOOG18Feb22P2380.00PUT2380.00$0.05$0.05 / 609061.996829%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2375.00CALL2375.00$540.34$224.30 / 6$241.30 / 60295.187785%1.000000-0.0242700.0000010.0000000.065068
GOOG18Feb22P2375.00PUT2375.00$0.04$0.05 / 607763.274727%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2370.00CALL2370.00$278.70$229.30 / 6$246.30 / 60164.330886%1.000000-0.0242190.0000010.0000000.064931
GOOG18Feb22P2370.00PUT2370.00$0.04$0.05 / 603064.554355%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2360.00CALL2360.00$239.30 / 6$256.30 / 60099.660066%1.000000-0.0241170.0000010.0000000.064657
GOOG18Feb22P2360.00PUT2360.00$0.08$0.05 / 602967.113866%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2350.00CALL2350.00$388.10$249.30 / 6$266.30 / 60396.753933%1.000000-0.0240150.0000010.0000000.064383
GOOG18Feb22C2340.00CALL2340.00$632.10$259.30 / 6$276.30 / 60191.160990%1.000000-0.0239130.0000010.0000000.064109
GOOG18Feb22P2340.00PUT2340.00$1.40$0.05 / 603272.249279%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2330.00CALL2330.00$317.00$269.30 / 6$286.30 / 60193.871882%1.000000-0.0238100.0000010.0000000.063835
GOOG18Feb22P2330.00PUT2330.00$0.30$0.05 / 604274.821435%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2325.00CALL2325.00$274.30 / 6$291.30 / 60090.953096%1.000000-0.0237590.0000010.0000000.063698
GOOG18Feb22P2325.00PUT2325.00$0.90$0.50 / 150397.724540%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2320.00CALL2320.00$279.30 / 6$296.30 / 60087.861236%1.000000-0.0237080.0000010.0000000.063561
GOOG18Feb22C2310.00CALL2310.00$514.30$289.30 / 6$306.30 / 601109.907536%1.000000-0.0236060.0000010.0000000.063287
GOOG18Feb22P2310.00PUT2310.00$1.40$0.20 / 201391.803654%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2300.00CALL2300.00$427.27$299.30 / 6$316.30 / 6025119.654927%1.000000-0.0235040.0000010.0000000.063013
GOOG18Feb22C2290.00CALL2290.00$309.30 / 6$326.30 / 600124.320958%1.000000-0.0234020.0000010.0000000.062739
GOOG18Feb22C2280.00CALL2280.00$319.30 / 6$336.30 / 60096.733687%1.000000-0.0232990.0000010.0000000.062465
GOOG18Feb22P2280.00PUT2280.00$0.55$0.30 / 3048105.236888%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2275.00CALL2275.00$324.30 / 6$341.30 / 60093.833784%1.000000-0.0232480.0000010.0000000.062328
GOOG18Feb22P2275.00PUT2275.00$0.30$0.05 / 50489.062089%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2270.00CALL2270.00$329.30 / 6$346.30 / 600130.026636%1.000000-0.0231970.0000010.0000000.062191
GOOG18Feb22P2270.00PUT2270.00$0.05$0.05 / 505190.366422%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2260.00CALL2260.00$339.30 / 6$356.30 / 600120.860507%1.000000-0.0230950.0000010.0000000.061917
GOOG18Feb22P2260.00PUT2260.00$0.85$0.05 / 503992.976319%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2250.00CALL2250.00$318.00$349.30 / 6$366.30 / 605136.026385%1.000000-0.0229930.0000010.0000000.061643
GOOG18Feb22P2250.00PUT2250.00$0.05$0.05 / 507195.593576%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2240.00CALL2240.00$359.30 / 6$376.30 / 600110.444774%1.000000-0.0228910.0000010.0000000.061369
GOOG18Feb22P2240.00PUT2240.00$1.10$0.05 / 50998.216868%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2230.00CALL2230.00$604.10$369.30 / 6$386.30 / 302126.836894%1.000000-0.0227890.0000010.0000000.061095
GOOG18Feb22P2230.00PUT2230.00$0.44$0.05 / 5014100.849255%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2225.00CALL2225.00$609.20$374.30 / 6$391.30 / 602122.670685%1.000000-0.0227370.0000010.0000000.060958
GOOG18Feb22C2220.00CALL2220.00$430.40$379.30 / 6$396.30 / 601117.503834%1.000000-0.0226860.0000010.0000000.060821
GOOG18Feb22P2220.00PUT2220.00$0.42$0.05 / 5036103.489815%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2210.00CALL2210.00$389.10 / 1$406.30 / 600122.103552%1.000000-0.0225840.0000010.0000000.060547
GOOG18Feb22P2210.00PUT2210.00$0.10$0.05 / 5039106.133592%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C2100.00CALL2100.00$618.40$499.40 / 10$516.20 / 10012159.034275%1.000000-0.0214600.0000010.0000000.057534
GOOG18Feb22C2000.00CALL2000.00$695.00$599.10 / 1$616.30 / 609197.541275%1.000000-0.0204380.0000010.0000000.054794
GOOG18Feb22C1990.00CALL1990.00$899.75$609.10 / 1$626.30 / 6011249.075941%1.000000-0.0203360.0000010.0000000.054520
GOOG18Feb22P1990.00PUT1990.00$0.05$0.05 / 5022166.632095%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1980.00CALL1980.00$898.43$619.10 / 1$636.30 / 605173.425873%1.000000-0.0202340.0000010.0000000.054246
GOOG18Feb22P1980.00PUT1980.00$0.05$0.05 / 5013169.502903%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1970.00CALL1970.00$913.32$629.30 / 1$646.30 / 306215.480964%1.000000-0.0201320.0000010.0000000.053972
GOOG18Feb22P1970.00PUT1970.00$0.05$0.05 / 106172.385813%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1960.00CALL1960.00$923.33$639.10 / 1$656.30 / 609231.522152%1.000000-0.0200290.0000010.0000000.053698
GOOG18Feb22P1960.00PUT1960.00$0.01$0.05 / 104175.281034%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1950.00CALL1950.00$921.88$649.10 / 1$666.30 / 606276.813391%1.000000-0.0199270.0000010.0000000.053424
GOOG18Feb22P1950.00PUT1950.00$0.05$0.05 / 203178.186357%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1940.00CALL1940.00$930.02$659.10 / 1$676.30 / 607212.355614%1.000000-0.0198250.0000010.0000000.053150
GOOG18Feb22P1940.00PUT1940.00$0.05$0.05 / 1027181.108927%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P1930.00PUT1930.00$0.18$0.05 / 102184.040949%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1920.00CALL1920.00$955.28$679.10 / 1$696.30 / 606209.096637%1.000000-0.0196210.0000010.0000000.052602
GOOG18Feb22P1920.00PUT1920.00$0.05$0.10 / 106198.170122%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1910.00CALL1910.00$977.27$689.10 / 1$706.30 / 606228.956290%1.000000-0.0195180.0000010.0000000.052328
GOOG18Feb22P1910.00PUT1910.00$1.85$0.40 / 400230.338465%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1900.00CALL1900.00$977.13$699.10 / 1$716.30 / 6025202.811440%1.000000-0.0194160.0000010.0000000.052054
GOOG18Feb22P1900.00PUT1900.00$0.03$0.05 / 20186192.918405%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1890.00CALL1890.00$988.77$709.10 / 1$726.30 / 606191.711767%1.000000-0.0193140.0000010.0000000.051780
GOOG18Feb22P1890.00PUT1890.00$0.33$0.55 / 11011245.881650%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1880.00CALL1880.00$997.03$719.10 / 1$736.30 / 607231.807679%1.000000-0.0192120.0000010.0000000.051506
GOOG18Feb22P1880.00PUT1880.00$0.60$0.55 / 2105249.533537%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1870.00CALL1870.00$808.90$729.10 / 1$746.30 / 608225.694107%1.000000-0.0191100.0000010.0000000.051232
GOOG18Feb22P1870.00PUT1870.00$2.00$0.55 / 2003253.196765%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1860.00CALL1860.00$1022.68$739.10 / 1$756.30 / 609279.087727%1.000000-0.0190070.0000010.0000000.050958
GOOG18Feb22P1860.00PUT1860.00$0.14$0.40 / 602248.052789%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P1850.00PUT1850.00$0.20$0.05 / 205207.979817%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1850.00CALL1850.00$1035.08$749.10 / 1$766.30 / 609279.791048%1.000000-0.0189050.0000010.0000000.050684
GOOG18Feb22C1840.00CALL1840.00$1044.00$759.10 / 1$776.30 / 609235.836148%1.000000-0.0188030.0000010.0000000.050410
GOOG18Feb22P1840.00PUT1840.00$6.10$0.15 / 2013231.689550%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P1830.00PUT1830.00$0.55 / 1500268.024994%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1830.00CALL1830.00$1054.09$769.10 / 1$786.30 / 6018253.388912%1.000000-0.0187010.0000010.0000000.050136
GOOG18Feb22C1820.00CALL1820.00$1063.12$779.10 / 1$796.30 / 6010227.086868%1.000000-0.0185990.0000010.0000000.049863
GOOG18Feb22P1820.00PUT1820.00$3.20$0.55 / 12038271.774239%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1810.00CALL1810.00$1075.70$789.10 / 1$806.30 / 6016285.300151%1.000000-0.0184970.0000010.0000000.049589
GOOG18Feb22P1810.00PUT1810.00$0.55 / 3600275.542819%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P1800.00PUT1800.00$0.28$0.05 / 2016223.404266%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1790.00CALL1790.00$1097.58$809.10 / 1$826.30 / 6010288.257347%1.000000-0.0182920.0000010.0000000.049041
GOOG18Feb22P1790.00PUT1790.00$0.35 / 400269.753206%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1780.00CALL1780.00$1072.77$819.10 / 1$836.30 / 6015286.297501%1.000000-0.0181900.0000010.0000000.048767
GOOG18Feb22P1780.00PUT1780.00$0.05$0.05 / 2031229.683578%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1770.00CALL1770.00$1050.32$829.10 / 1$846.30 / 6016228.663572%1.000000-0.0180880.0000010.0000000.048493
GOOG18Feb22P1770.00PUT1770.00$0.05$0.05 / 104232.845956%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1760.00CALL1760.00$1094.68$839.10 / 1$856.30 / 6015286.645545%1.000000-0.0179860.0000010.0000000.048219
GOOG18Feb22P1760.00PUT1760.00$0.05$0.05 / 1039236.024233%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1750.00CALL1750.00$1063.27$849.10 / 1$866.30 / 6014364.726695%1.000000-0.0178830.0000010.0000000.047945
GOOG18Feb22P1750.00PUT1750.00$0.05$0.05 / 1036239.218730%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1740.00CALL1740.00$1070.97$859.10 / 1$876.30 / 6013303.659307%1.000000-0.0177810.0000010.0000000.047671
GOOG18Feb22P1740.00PUT1740.00$0.15$0.05 / 17021242.429743%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1730.00CALL1730.00$1123.09$869.10 / 1$886.30 / 6015285.597406%1.000000-0.0176790.0000010.0000000.047397
GOOG18Feb22P1730.00PUT1730.00$0.20$0.55 / 1901306.342035%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1720.00CALL1720.00$1091.70$879.10 / 1$896.30 / 6011341.693580%1.000000-0.0175770.0000010.0000000.047123
GOOG18Feb22P1720.00PUT1720.00$0.05$0.05 / 105248.900542%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1710.00CALL1710.00$1143.17$889.10 / 1$906.30 / 606325.178852%1.000000-0.0174750.0000010.0000000.046849
GOOG18Feb22P1710.00PUT1710.00$0.35 / 600299.601267%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1700.00CALL1700.00$1110.33$899.10 / 1$916.30 / 6013296.850069%1.000000-0.0173720.0000010.0000000.046575
GOOG18Feb22P1700.00PUT1700.00$0.05$0.05 / 1035255.444356%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1690.00CALL1690.00$1161.93$909.10 / 1$926.30 / 607373.351524%1.000000-0.0172700.0000010.0000000.046301
GOOG18Feb22P1690.00PUT1690.00$0.30 / 500302.547407%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1680.00CALL1680.00$1131.58$919.10 / 1$936.30 / 6017369.091297%1.000000-0.0171680.0000010.0000000.046027
GOOG18Feb22P1680.00PUT1680.00$0.20$0.45 / 16013319.298712%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1670.00CALL1670.00$1183.84$929.10 / 1$946.30 / 6014375.142528%1.000000-0.0170660.0000010.0000000.045753
GOOG18Feb22P1670.00PUT1670.00$0.30 / 400310.181625%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1660.00CALL1660.00$1152.07$939.10 / 1$956.30 / 6015282.580352%1.000000-0.0169640.0000010.0000000.045479
GOOG18Feb22P1660.00PUT1660.00$0.53$1.50 / 2108376.528050%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1650.00CALL1650.00$1161.44$949.10 / 1$966.30 / 609330.886778%1.000000-0.0168610.0000010.0000000.045205
GOOG18Feb22P1650.00PUT1650.00$0.20$0.45 / 1101331.265742%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1640.00CALL1640.00$1173.67$959.10 / 1$976.30 / 6017295.536610%1.000000-0.0167590.0000010.0000000.044931
GOOG18Feb22P1640.00PUT1640.00$0.45$0.30 / 4011321.790325%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22P1630.00PUT1630.00$0.30 / 400325.703167%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1630.00CALL1630.00$1250.97$969.10 / 1$986.30 / 6014338.989060%1.000000-0.0166570.0000010.0000000.044657
GOOG18Feb22C1620.00CALL1620.00$1194.12$979.10 / 1$996.30 / 6021295.683888%1.000000-0.0165550.0000010.0000000.044383
GOOG18Feb22P1620.00PUT1620.00$0.62$0.30 / 7060329.638534%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1600.00CALL1600.00$1174.77$999.10 / 1$1016.30 / 6022329.741494%1.000000-0.0163510.0000010.0000000.043835
GOOG18Feb22P1600.00PUT1600.00$0.05$0.05 / 70289289.258426%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1580.00CALL1580.00$1119.20$1019.10 / 1$1036.30 / 609337.657543%1.000000-0.0161460.0000010.0000000.043287
GOOG18Feb22P1580.00PUT1580.00$1.07$0.05 / 7028296.256764%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1560.00CALL1560.00$1253.70$1039.10 / 1$1056.30 / 6014306.955156%1.000000-0.0159420.0000010.0000000.042739
GOOG18Feb22P1560.00PUT1560.00$0.40$0.05 / 7034303.339103%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1550.00CALL1550.00$1241.00$1049.10 / 1$1066.30 / 6020349.714592%1.000000-0.0158400.0000010.0000000.042465
GOOG18Feb22P1550.00PUT1550.00$2.15$0.10 / 101324.260752%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1540.00CALL1540.00$1274.05$1059.10 / 1$1076.30 / 6014360.117617%1.000000-0.0157370.0000010.0000000.042191
GOOG18Feb22P1540.00PUT1540.00$0.67$0.40 / 6012372.410599%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1525.00CALL1525.00$1074.10 / 1$1091.30 / 600359.930043%1.000000-0.0155840.0000010.0000000.041780
GOOG18Feb22P1525.00PUT1525.00$0.35 / 400373.777283%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1520.00CALL1520.00$1292.78$1079.10 / 1$1096.30 / 6011389.491421%1.000000-0.0155330.0000010.0000000.041643
GOOG18Feb22P1520.00PUT1520.00$0.78$0.15 / 202347.433175%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1500.00CALL1500.00$1189.80$1099.10 / 1$1116.30 / 6017321.364764%1.000000-0.0153290.0000010.0000000.041095
GOOG18Feb22P1500.00PUT1500.00$0.05$0.05 / 46015325.111825%-0.0000010.0000000.0000010.0000000.000000
GOOG18Feb22C1480.00CALL1480.00$1330.13$1119.10 / 1$1136.30 / 6018374.303333%1.000000-0.0151240.0000000.0000000.040548
GOOG18Feb22P1480.00PUT1480.00$0.65$0.05 / 405332.558033%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1475.00CALL1475.00$1254.51$1124.10 / 1$1141.30 / 601372.952571%1.000000-0.0150730.0000000.0000000.040411
GOOG18Feb22P1475.00PUT1475.00$0.15 / 200365.492515%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1460.00CALL1460.00$1238.62$1139.10 / 1$1156.30 / 6029387.256963%1.000000-0.0149200.0000000.0000000.040000
GOOG18Feb22P1460.00PUT1460.00$0.10$0.05 / 4023340.092621%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1450.00CALL1450.00$1373.63$1149.10 / 1$1166.30 / 6020373.605347%1.000000-0.0148180.0000000.0000000.039726
GOOG18Feb22P1450.00PUT1450.00$0.15$0.10 / 400363.126880%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1440.00CALL1440.00$1308.99$1159.10 / 1$1176.30 / 6040388.688340%1.000000-0.0147150.0000000.0000000.039452
GOOG18Feb22P1440.00PUT1440.00$0.18$0.05 / 4022347.733532%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22P1425.00PUT1425.00$0.02$0.05 / 404353.530074%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1420.00CALL1420.00$1282.30$1179.10 / 1$1196.30 / 6053411.767446%1.000000-0.0145110.0000000.0000000.038904
GOOG18Feb22P1420.00PUT1420.00$0.05$0.05 / 4062355.473047%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1400.00CALL1400.00$1351.67$1199.10 / 1$1216.30 / 6081405.059881%1.000000-0.0143070.0000000.0000000.038356
GOOG18Feb22P1400.00PUT1400.00$0.02$0.05 / 520271363.323012%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1375.00CALL1375.00$1376.77$1224.40 / 1$1241.30 / 6069451.240790%1.000000-0.0140510.0000000.0000000.037671
GOOG18Feb22P1375.00PUT1375.00$0.05 / 400373.286149%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22C1350.00CALL1350.00$1357.05$1250.00 / 1$1266.30 / 1076468.492731%1.000000-0.0137960.0000000.0000000.036986
GOOG18Feb22P1350.00PUT1350.00$0.52$0.05 / 4011383.426799%-0.0000010.0000000.0000000.0000000.000000
GOOG18Feb22P1325.00PUT1325.00$0.02$0.05 / 9022393.751784%-0.0000010.0000000.0000000.0000000.000000