GOOG Option Chain
End of day data from March 25, 2022 for GOOG options expired on March 25, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
GOOG25Mar22C2850.00 | CALL | 2850.00 | $0.05 | | $0.05 / 2 | 1,188 | 1,012 | 7.794847% | 0.301586 | -8.532449 | 0.007127 | 0.515166 | 0.023079 |
GOOG25Mar22C2840.00 | CALL | 2840.00 | $0.02 | $0.05 / 2 | $0.10 / 3 | 802 | 118 | 5.473374% | 0.375676 | -9.290409 | 0.007759 | 0.560825 | 0.028721 |
GOOG25Mar22P2800.00 | PUT | 2800.00 | $0.05 | | $0.05 / 56 | 738 | 317 | 7.356590% | -0.307725 | -8.586523 | 0.007191 | 0.519803 | -0.024075 |
GOOG25Mar22C2830.00 | CALL | 2830.00 | $1.04 | | $4.80 / 17 | 702 | 129 | 12.539054% | 0.454955 | -9.708619 | 0.008106 | 0.585933 | 0.034743 |
GOOG25Mar22P2810.00 | PUT | 2810.00 | $0.05 | | $0.05 / 2 | 555 | 54 | 4.632887% | -0.383452 | -9.320504 | 0.007808 | 0.564349 | -0.030030 |
GOOG25Mar22C2800.00 | CALL | 2800.00 | $26.30 | $25.50 / 1 | $35.20 / 1 | 483 | 659 | 26.307269% | 0.692275 | -8.623344 | 0.007191 | 0.519803 | 0.052636 |
GOOG25Mar22C2825.00 | CALL | 2825.00 | $6.00 | $1.50 / 6 | $9.60 / 6 | 470 | 193 | 10.205505% | 0.495600 | -9.771747 | 0.008158 | 0.589660 | 0.037823 |
GOOG25Mar22C2900.00 | CALL | 2900.00 | $0.02 | | $0.05 / 7 | 466 | 484 | 19.840203% | 0.063727 | -3.055183 | 0.002553 | 0.184561 | 0.004894 |
GOOG25Mar22P2805.00 | PUT | 2805.00 | $0.15 | | $0.05 / 2 | 424 | 31 | 6.013388% | -0.344845 | -8.993895 | 0.007533 | 0.544516 | -0.026993 |
GOOG25Mar22C2820.00 | CALL | 2820.00 | $6.00 | $6.00 / 10 | $15.00 / 1 | 379 | 139 | 14.129883% | 0.536363 | -9.733274 | 0.008124 | 0.587245 | 0.040907 |
GOOG25Mar22C2835.00 | CALL | 2835.00 | $0.15 | | $0.60 / 7 | 332 | 56 | 6.463359% | 0.414847 | -9.546351 | 0.007972 | 0.576212 | 0.031698 |
GOOG25Mar22C2805.00 | CALL | 2805.00 | $13.90 | $21.00 / 1 | $30.40 / 1 | 280 | 138 | 24.155030% | 0.655155 | -9.030782 | 0.007533 | 0.544516 | 0.049856 |
GOOG25Mar22C2810.00 | CALL | 2810.00 | $16.20 | $15.50 / 1 | $24.40 / 1 | 277 | 131 | 19.730460% | 0.616548 | -9.357457 | 0.007808 | 0.564349 | 0.046955 |
GOOG25Mar22P2820.00 | PUT | 2820.00 | $0.05 | | $0.05 / 10 | 269 | 26 | 1.653709% | -0.463637 | -9.696190 | 0.008124 | 0.587245 | -0.036352 |
GOOG25Mar22P2815.00 | PUT | 2815.00 | $0.11 | | $0.55 / 10 | 243 | 39 | 5.524908% | -0.423182 | -9.556877 | 0.008007 | 0.578730 | -0.033160 |
GOOG25Mar22C2845.00 | CALL | 2845.00 | $0.15 | | $0.05 / 1 | 210 | 230 | 6.486214% | 0.337813 | -8.948962 | 0.007474 | 0.540266 | 0.025839 |
GOOG25Mar22C2815.00 | CALL | 2815.00 | $14.25 | $11.00 / 6 | $20.60 / 1 | 210 | 101 | 18.136183% | 0.576818 | -9.593895 | 0.008007 | 0.578730 | 0.043962 |
GOOG25Mar22P2790.00 | PUT | 2790.00 | $0.01 | | $0.05 / 2 | 208 | 104 | 9.967809% | -0.239184 | -7.577793 | 0.006345 | 0.458663 | -0.018696 |
GOOG25Mar22C2870.00 | CALL | 2870.00 | $0.08 | | $0.60 / 8 | 204 | 118 | 18.856371% | 0.177823 | -6.373305 | 0.005325 | 0.384907 | 0.013630 |
GOOG25Mar22P2830.00 | PUT | 2830.00 | $1.45 | | $2.20 / 3 | 200 | 28 | 4.699932% | -0.545045 | -9.671403 | 0.008106 | 0.585933 | -0.042791 |
GOOG25Mar22P2825.00 | PUT | 2825.00 | $0.90 | $0.10 / 1 | $0.20 / 1 | 198 | 37 | 3.465405% | -0.504400 | -9.734597 | 0.008158 | 0.589660 | -0.039573 |
GOOG25Mar22C2855.00 | CALL | 2855.00 | $0.05 | $0.05 / 10 | $0.15 / 29 | 182 | 162 | 9.990149% | 0.267276 | -8.053056 | 0.006727 | 0.486259 | 0.020463 |
GOOG25Mar22C3000.00 | CALL | 3000.00 | $0.05 | | $0.10 / 4 | 174 | 514 | 44.460703% | 0.000249 | -0.022727 | 0.000019 | 0.001373 | 0.000019 |
GOOG25Mar22P2745.00 | PUT | 2745.00 | $0.05 | | $0.05 / 1 | 150 | 117 | 21.124817% | -0.049678 | -2.506878 | 0.002098 | 0.151667 | -0.003872 |
GOOG25Mar22P2575.00 | PUT | 2575.00 | $0.05 | | $0.05 / 75 | 150 | 115 | 61.224030% | -0.000001 | -0.000006 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2770.00 | PUT | 2770.00 | $0.10 | | $0.05 / 1 | 140 | 106 | 15.011515% | -0.130421 | -5.179013 | 0.004336 | 0.313396 | -0.010179 |
GOOG25Mar22C2880.00 | CALL | 2880.00 | $0.10 | | $0.20 / 12 | 139 | 110 | 18.252932% | 0.130387 | -5.187746 | 0.004335 | 0.313339 | 0.010001 |
GOOG25Mar22P2750.00 | PUT | 2750.00 | $0.02 | | $0.05 / 5 | 139 | 377 | 19.914918% | -0.061430 | -2.964408 | 0.002481 | 0.179354 | -0.004789 |
GOOG25Mar22C2795.00 | CALL | 2795.00 | $19.24 | $30.90 / 8 | $39.60 / 6 | 135 | 544 | 28.826897% | 0.727586 | -8.146810 | 0.006792 | 0.490917 | 0.055272 |
GOOG25Mar22P2775.00 | PUT | 2775.00 | $0.19 | | $0.10 / 3 | 134 | 118 | 15.033661% | -0.153804 | -5.790645 | 0.004848 | 0.350426 | -0.012008 |
GOOG25Mar22P2795.00 | PUT | 2795.00 | $0.05 | | $0.40 / 7 | 133 | 33 | 12.203781% | -0.272414 | -8.110054 | 0.006792 | 0.490917 | -0.021303 |
GOOG25Mar22P2780.00 | PUT | 2780.00 | $0.05 | | $0.20 / 2 | 129 | 220 | 15.172136% | -0.179757 | -6.403528 | 0.005361 | 0.387537 | -0.014039 |
GOOG25Mar22C2780.00 | CALL | 2780.00 | $46.10 | $46.00 / 1 | $54.40 / 1 | 128 | 222 | 36.455524% | 0.820243 | -6.440087 | 0.005361 | 0.387537 | 0.062124 |
GOOG25Mar22P2700.00 | PUT | 2700.00 | $0.05 | | $0.10 / 5 | 127 | 426 | 34.347463% | -0.004627 | -0.329737 | 0.000276 | 0.019945 | -0.000360 |
GOOG25Mar22C2865.00 | CALL | 2865.00 | $0.04 | | $0.05 / 1 | 108 | 54 | 11.567713% | 0.205255 | -6.959589 | 0.005815 | 0.420290 | 0.015727 |
GOOG25Mar22C2920.00 | CALL | 2920.00 | $0.05 | | $0.05 / 11 | 104 | 153 | 24.350709% | 0.027358 | -1.541840 | 0.001289 | 0.093152 | 0.002103 |
GOOG25Mar22C2860.00 | CALL | 2860.00 | $0.10 | | $0.15 / 3 | 99 | 156 | 12.053074% | 0.235110 | -7.524132 | 0.006286 | 0.454354 | 0.018008 |
GOOG25Mar22P2755.00 | PUT | 2755.00 | $0.01 | | $0.05 / 1 | 95 | 137 | 18.697024% | -0.075220 | -3.465976 | 0.002901 | 0.209708 | -0.005865 |
GOOG25Mar22P2570.00 | PUT | 2570.00 | $0.05 | | $0.05 / 75 | 89 | 47 | 62.398406% | -0.000001 | -0.000003 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2750.00 | CALL | 2750.00 | $75.70 | $76.00 / 6 | $84.60 / 1 | 84 | 305 | 51.026210% | 0.938570 | -3.000572 | 0.002481 | 0.179354 | 0.070553 |
GOOG25Mar22C2875.00 | CALL | 2875.00 | $0.05 | | $0.10 / 1 | 80 | 148 | 15.272564% | 0.152866 | -5.778595 | 0.004828 | 0.349009 | 0.011722 |
GOOG25Mar22P2765.00 | PUT | 2765.00 | $0.05 | | $0.10 / 4 | 79 | 93 | 17.688833% | -0.109585 | -4.580934 | 0.003835 | 0.277192 | -0.008550 |
GOOG25Mar22P2760.00 | PUT | 2760.00 | $0.10 | | $0.10 / 51 | 79 | 100 | 19.007101% | -0.091223 | -4.007026 | 0.003354 | 0.242454 | -0.007115 |
GOOG25Mar22C2950.00 | CALL | 2950.00 | $0.10 | | $0.15 / 2 | 74 | 344 | 34.946519% | 0.006012 | -0.416691 | 0.000348 | 0.025178 | 0.000463 |
GOOG25Mar22C2915.00 | CALL | 2915.00 | $0.05 | | $0.05 / 3 | 63 | 79 | 23.235587% | 0.034215 | -1.855665 | 0.001551 | 0.112109 | 0.002629 |
GOOG25Mar22P2835.00 | PUT | 2835.00 | $5.60 | $1.20 / 1 | $9.90 / 1 | 58 | 36 | 7.036825% | -0.585153 | -9.509069 | 0.007972 | 0.576212 | -0.045972 |
GOOG25Mar22P2990.00 | PUT | 2990.00 | $165.58 | $153.50 / 1 | $167.20 / 1 | 57 | 105 | 52.862446% | -0.999498 | -0.004338 | 0.000036 | 0.002638 | -0.081878 |
GOOG25Mar22C2885.00 | CALL | 2885.00 | $0.05 | | $0.15 / 4 | 57 | 71 | 18.812652% | 0.110337 | -4.611650 | 0.003854 | 0.278555 | 0.008466 |
GOOG25Mar22P2670.00 | PUT | 2670.00 | $0.05 | | $0.15 / 1 | 54 | 349 | 43.844220% | -0.000581 | -0.049943 | 0.000042 | 0.003021 | -0.000045 |
GOOG25Mar22P2785.00 | PUT | 2785.00 | $0.01 | | $0.05 / 1 | 53 | 44 | 11.248297% | -0.208247 | -7.004055 | 0.005865 | 0.423907 | -0.016271 |
GOOG25Mar22P3000.00 | PUT | 3000.00 | $183.78 | $163.50 / 1 | $177.00 / 1 | 51 | 101 | 56.157830% | -0.999751 | 0.016725 | 0.000019 | 0.001373 | -0.082172 |
GOOG25Mar22P2725.00 | PUT | 2725.00 | $0.11 | | $0.05 / 1 | 51 | 85 | 25.927108% | -0.019213 | -1.143423 | 0.000957 | 0.069170 | -0.001496 |
GOOG25Mar22P2600.00 | PUT | 2600.00 | $0.05 | | $0.05 / 75 | 49 | 1,668 | 55.356016% | -0.000001 | -0.000106 | 0.000001 | 0.000006 | 0.000000 |
GOOG25Mar22C2895.00 | CALL | 2895.00 | $0.15 | | $0.05 / 1 | 48 | 43 | 18.690101% | 0.077141 | -3.538861 | 0.002957 | 0.213773 | 0.005922 |
GOOG25Mar22P2850.00 | PUT | 2850.00 | $26.40 | $14.60 / 1 | $24.00 / 1 | 48 | 36 | 11.481283% | -0.698414 | -8.494970 | 0.007127 | 0.515166 | -0.055002 |
GOOG25Mar22C2785.00 | CALL | 2785.00 | $22.70 | $40.90 / 6 | $49.50 / 1 | 48 | 81 | 33.937837% | 0.791753 | -7.040679 | 0.005865 | 0.423907 | 0.060029 |
GOOG25Mar22C2790.00 | CALL | 2790.00 | $35.90 | $36.30 / 1 | $44.40 / 6 | 43 | 204 | 31.698291% | 0.760816 | -7.614483 | 0.006345 | 0.458663 | 0.057742 |
GOOG25Mar22P2740.00 | PUT | 2740.00 | $0.12 | | $0.50 / 2 | 41 | 130 | 30.491767% | -0.039778 | -2.095967 | 0.001754 | 0.126803 | -0.003099 |
GOOG25Mar22P2720.00 | PUT | 2720.00 | $0.10 | | $0.05 / 1 | 39 | 316 | 27.120493% | -0.014765 | -0.912880 | 0.000764 | 0.055222 | -0.001149 |
GOOG25Mar22P2735.00 | PUT | 2735.00 | $0.13 | | $0.55 / 10 | 38 | 278 | 32.542429% | -0.031532 | -1.732468 | 0.001450 | 0.104809 | -0.002456 |
GOOG25Mar22P2675.00 | PUT | 2675.00 | $0.20 | | $0.05 / 1 | 36 | 360 | 37.763306% | -0.000845 | -0.070523 | 0.000059 | 0.004265 | -0.000066 |
GOOG25Mar22C2910.00 | CALL | 2910.00 | $0.05 | | $0.05 / 6 | 33 | 145 | 22.111119% | 0.042443 | -2.212247 | 0.001849 | 0.133648 | 0.003261 |
GOOG25Mar22C2775.00 | CALL | 2775.00 | $46.53 | $50.60 / 1 | $60.00 / 6 | 33 | 92 | 39.171233% | 0.846196 | -5.827137 | 0.004848 | 0.350426 | 0.064018 |
GOOG25Mar22C2890.00 | CALL | 2890.00 | $0.13 | | $0.10 / 6 | 32 | 75 | 19.060613% | 0.092629 | -4.059544 | 0.003393 | 0.245216 | 0.007109 |
GOOG25Mar22P2730.00 | PUT | 2730.00 | $0.25 | | $0.35 / 5 | 31 | 91 | 31.695283% | -0.024741 | -1.415626 | 0.001185 | 0.085639 | -0.001927 |
GOOG25Mar22C2580.00 | CALL | 2580.00 | $220.00 | $243.10 / 6 | $252.50 / 6 | 30 | 58 | 109.318097% | 1.000000 | -0.033940 | 0.000001 | 0.000001 | 0.070684 |
GOOG25Mar22C2770.00 | CALL | 2770.00 | $55.13 | $56.00 / 1 | $65.30 / 1 | 29 | 79 | 42.491547% | 0.869579 | -5.215440 | 0.004336 | 0.313396 | 0.065710 |
GOOG25Mar22P2640.00 | PUT | 2640.00 | $0.05 | | $0.05 / 1 | 29 | 86 | 45.979350% | -0.000048 | -0.004848 | 0.000004 | 0.000293 | -0.000004 |
GOOG25Mar22P2840.00 | PUT | 2840.00 | $25.00 | $4.80 / 2 | $14.50 / 6 | 28 | 19 | 7.910176% | -0.624324 | -9.253062 | 0.007759 | 0.560825 | -0.049087 |
GOOG25Mar22C2760.00 | CALL | 2760.00 | $58.00 | $65.80 / 1 | $74.50 / 6 | 27 | 201 | 45.972092% | 0.908777 | -4.043322 | 0.003354 | 0.242454 | 0.068500 |
GOOG25Mar22C2700.00 | CALL | 2700.00 | $120.00 | $122.40 / 1 | $134.10 / 1 | 25 | 381 | 65.485619% | 0.995373 | -0.365243 | 0.000276 | 0.019945 | 0.073612 |
GOOG25Mar22P2715.00 | PUT | 2715.00 | $0.15 | | $0.55 / 10 | 23 | 81 | 38.666622% | -0.011227 | -0.720345 | 0.000603 | 0.043574 | -0.000874 |
GOOG25Mar22P2680.00 | PUT | 2680.00 | $0.10 | | $0.55 / 10 | 23 | 147 | 49.189856% | -0.001215 | -0.098368 | 0.000082 | 0.005950 | -0.000094 |
GOOG25Mar22P2650.00 | PUT | 2650.00 | $0.05 | | $0.10 / 5 | 22 | 608 | 46.844141% | -0.000116 | -0.011094 | 0.000009 | 0.000671 | -0.000009 |
GOOG25Mar22P2690.00 | PUT | 2690.00 | $0.05 | | $0.05 / 10 | 21 | 438 | 34.230821% | -0.002425 | -0.184505 | 0.000154 | 0.011160 | -0.000189 |
GOOG25Mar22C2990.00 | CALL | 2990.00 | $0.15 | | $0.20 / 6 | 20 | 55 | 45.803291% | 0.000502 | -0.043658 | 0.000036 | 0.002638 | 0.000039 |
GOOG25Mar22C2905.00 | CALL | 2905.00 | $0.05 | | $0.05 / 6 | 20 | 67 | 20.979713% | 0.052219 | -2.612281 | 0.002183 | 0.157811 | 0.004011 |
GOOG25Mar22P2695.00 | PUT | 2695.00 | $0.15 | | $0.55 / 10 | 17 | 84 | 44.706323% | -0.003368 | -0.248140 | 0.000208 | 0.015009 | -0.000262 |
GOOG25Mar22P2550.00 | PUT | 2550.00 | $0.05 | | $0.05 / 60 | 17 | 163 | 67.107977% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2930.00 | CALL | 2930.00 | $0.13 | | $0.10 / 4 | 16 | 290 | 28.687209% | 0.017063 | -1.034727 | 0.000865 | 0.062517 | 0.001312 |
GOOG25Mar22P2845.00 | PUT | 2845.00 | $17.49 | $11.60 / 1 | $19.60 / 1 | 15 | 20 | 9.649133% | -0.662187 | -8.911549 | 0.007474 | 0.540266 | -0.052105 |
GOOG25Mar22C2740.00 | CALL | 2740.00 | $80.20 | $86.00 / 1 | $94.00 / 1 | 15 | 73 | 54.689372% | 0.960222 | -2.132000 | 0.001754 | 0.126803 | 0.071968 |
GOOG25Mar22C2720.00 | CALL | 2720.00 | $97.96 | $102.00 / 1 | $116.30 / 1 | 15 | 63 | 60.639369% | 0.985235 | -0.948649 | 0.000764 | 0.055222 | 0.073370 |
GOOG25Mar22C2685.00 | CALL | 2685.00 | $142.35 | $137.00 / 1 | $149.60 / 1 | 14 | 38 | 71.679425% | 0.998274 | -0.170850 | 0.000113 | 0.008198 | 0.073426 |
GOOG25Mar22P2625.00 | PUT | 2625.00 | $0.10 | | $0.05 / 1 | 13 | 51 | 49.495520% | -0.000012 | -0.001273 | 0.000001 | 0.000077 | -0.000001 |
GOOG25Mar22C2755.00 | CALL | 2755.00 | $70.00 | $70.60 / 6 | $80.50 / 6 | 12 | 132 | 49.397105% | 0.924780 | -3.502206 | 0.002901 | 0.209708 | 0.069613 |
GOOG25Mar22P2615.00 | PUT | 2615.00 | $0.05 | | $0.05 / 1 | 12 | 79 | 51.839592% | -0.000004 | -0.000489 | 0.000001 | 0.000030 | 0.000000 |
GOOG25Mar22C2945.00 | CALL | 2945.00 | $0.40 | | $0.15 / 4 | 11 | 34 | 33.756808% | 0.007901 | -0.530381 | 0.000443 | 0.032047 | 0.000608 |
GOOG25Mar22C2940.00 | CALL | 2940.00 | $0.04 | | $0.15 / 1 | 10 | 79 | 32.559115% | 0.010297 | -0.668901 | 0.000559 | 0.040416 | 0.000792 |
GOOG25Mar22P2860.00 | PUT | 2860.00 | $43.30 | $24.70 / 1 | $34.00 / 1 | 10 | 45 | 14.971462% | -0.764890 | -7.486522 | 0.006286 | 0.454354 | -0.060348 |
GOOG25Mar22C2745.00 | CALL | 2745.00 | $63.62 | $80.70 / 6 | $89.90 / 6 | 10 | 64 | 53.315087% | 0.950322 | -2.542976 | 0.002098 | 0.151667 | 0.071333 |
GOOG25Mar22P2555.00 | PUT | 2555.00 | $0.04 | | $0.05 / 75 | 10 | 64 | 65.928274% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2960.00 | CALL | 2960.00 | $0.05 | | $0.20 / 14 | 9 | 40 | 38.665933% | 0.003396 | -0.250236 | 0.000209 | 0.015121 | 0.000261 |
GOOG25Mar22C2710.00 | CALL | 2710.00 | $105.00 | $115.30 / 6 | $124.10 / 6 | 9 | 59 | 66.794804% | 0.991554 | -0.597411 | 0.000470 | 0.033981 | 0.073588 |
GOOG25Mar22P2710.00 | PUT | 2710.00 | $0.15 | | $0.55 / 10 | 9 | 359 | 40.184044% | -0.008446 | -0.561773 | 0.000470 | 0.033981 | -0.000657 |
GOOG25Mar22P2875.00 | PUT | 2875.00 | $47.72 | $39.70 / 1 | $49.00 / 1 | 8 | 2 | 19.580226% | -0.847134 | -5.740787 | 0.004828 | 0.349009 | -0.067045 |
GOOG25Mar22C2980.00 | CALL | 2980.00 | $0.10 | | $0.55 / 10 | 7 | 48 | 49.903416% | 0.000982 | -0.080968 | 0.000068 | 0.004893 | 0.000076 |
GOOG25Mar22P2655.00 | PUT | 2655.00 | $0.05 | | $0.25 / 5 | 7 | 165 | 50.790273% | -0.000176 | -0.016466 | 0.000014 | 0.000996 | -0.000014 |
GOOG25Mar22C2650.00 | CALL | 2650.00 | $175.00 | $172.50 / 6 | $187.20 / 6 | 7 | 41 | 92.334869% | 0.999884 | -0.045943 | 0.000009 | 0.000671 | 0.072593 |
GOOG25Mar22C2625.00 | CALL | 2625.00 | $200.57 | $197.50 / 6 | $209.40 / 6 | 7 | 17 | 95.858172% | 0.999988 | -0.035793 | 0.000001 | 0.000077 | 0.071916 |
GOOG25Mar22C3025.00 | CALL | 3025.00 | $0.01 | | $0.20 / 12 | 6 | 14 | 53.878016% | 0.000037 | -0.003818 | 0.000003 | 0.000231 | 0.000003 |
GOOG25Mar22P2885.00 | PUT | 2885.00 | $53.60 | $49.40 / 1 | $59.00 / 6 | 6 | 8 | 23.431841% | -0.889663 | -4.573711 | 0.003854 | 0.278555 | -0.070574 |
GOOG25Mar22P2880.00 | PUT | 2880.00 | $52.99 | $44.40 / 6 | $54.00 / 1 | 6 | 30 | 21.508225% | -0.869613 | -5.149873 | 0.004335 | 0.313339 | -0.068902 |
GOOG25Mar22P2595.00 | PUT | 2595.00 | $0.07 | | $0.15 / 5 | 6 | 29 | 63.187169% | -0.000001 | -0.000062 | 0.000001 | 0.000004 | 0.000000 |
GOOG25Mar22P2500.00 | PUT | 2500.00 | $0.05 | | $0.05 / 7 | 6 | 314 | 78.931975% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2995.00 | CALL | 2995.00 | $0.55 | | $0.20 / 13 | 5 | 33 | 46.970027% | 0.000355 | -0.031637 | 0.000026 | 0.001912 | 0.000027 |
GOOG25Mar22C2935.00 | CALL | 2935.00 | $0.20 | | $0.20 / 4 | 5 | 25 | 32.537694% | 0.013310 | -0.835823 | 0.000699 | 0.050501 | 0.001024 |
GOOG25Mar22C2925.00 | CALL | 2925.00 | $0.01 | | $0.10 / 4 | 5 | 243 | 27.514121% | 0.021695 | -1.269037 | 0.001061 | 0.076672 | 0.001668 |
GOOG25Mar22P2900.00 | PUT | 2900.00 | $67.85 | $64.40 / 1 | $74.00 / 1 | 5 | 26 | 27.666284% | -0.936273 | -3.017046 | 0.002553 | 0.184561 | -0.074557 |
GOOG25Mar22C2765.00 | CALL | 2765.00 | $43.13 | $61.00 / 6 | $70.40 / 1 | 5 | 57 | 45.042851% | 0.890415 | -4.617295 | 0.003835 | 0.277192 | 0.067202 |
GOOG25Mar22C2725.00 | CALL | 2725.00 | $103.50 | $100.50 / 6 | $109.40 / 6 | 5 | 56 | 61.164232% | 0.980787 | -1.179258 | 0.000957 | 0.069170 | 0.073161 |
GOOG25Mar22C2670.00 | CALL | 2670.00 | $143.58 | $152.00 / 1 | $164.40 / 1 | 5 | 31 | 77.150296% | 0.999419 | -0.085055 | 0.000042 | 0.003021 | 0.073105 |
GOOG25Mar22P2645.00 | PUT | 2645.00 | $0.05 | | $0.05 / 1 | 5 | 50 | 44.809351% | -0.000075 | -0.007381 | 0.000006 | 0.000446 | -0.000006 |
GOOG25Mar22P2620.00 | PUT | 2620.00 | $0.05 | | $0.55 / 10 | 5 | 82 | 66.921675% | -0.000007 | -0.000794 | 0.000001 | 0.000048 | -0.000001 |
GOOG25Mar22C2450.00 | CALL | 2450.00 | $375.60 | $371.30 / 1 | $385.10 / 1 | 5 | 7 | 160.821700% | 1.000000 | -0.032219 | 0.000001 | 0.000000 | 0.067122 |
GOOG25Mar22C2730.00 | CALL | 2730.00 | $92.10 | $96.00 / 1 | $104.60 / 1 | 4 | 104 | 60.061887% | 0.975259 | -1.451526 | 0.001185 | 0.085639 | 0.072867 |
GOOG25Mar22C2695.00 | CALL | 2695.00 | $126.75 | $127.00 / 1 | $139.60 / 1 | 4 | 115 | 67.693255% | 0.996632 | -0.283581 | 0.000208 | 0.015009 | 0.073573 |
GOOG25Mar22P2660.00 | PUT | 2660.00 | $0.05 | | $0.55 / 10 | 4 | 114 | 55.131177% | -0.000266 | -0.024134 | 0.000020 | 0.001460 | -0.000021 |
GOOG25Mar22C1850.00 | CALL | 1850.00 | $969.88 | $978.80 / 2 | $983.60 / 6 | 4 | 4 | 444.046962% | 1.000000 | -0.024328 | 0.000001 | 0.000000 | 0.050684 |
GOOG25Mar22P3040.00 | PUT | 3040.00 | $214.65 | $202.60 / 1 | $218.50 / 1 | 3 | 3 | 65.752535% | -0.999989 | 0.038795 | 0.000001 | 0.000071 | -0.083286 |
GOOG25Mar22C3010.00 | CALL | 3010.00 | $0.17 | | $0.10 / 1 | 3 | 17 | 46.631419% | 0.000119 | -0.011426 | 0.000010 | 0.000690 | 0.000009 |
GOOG25Mar22P2890.00 | PUT | 2890.00 | $63.02 | $54.40 / 1 | $64.00 / 6 | 3 | 24 | 24.236279% | -0.907371 | -4.021539 | 0.003393 | 0.245216 | -0.072068 |
GOOG25Mar22C2705.00 | CALL | 2705.00 | $121.80 | $118.00 / 1 | $132.40 / 1 | 3 | 133 | 70.655872% | 0.993715 | -0.468530 | 0.000362 | 0.026189 | 0.073620 |
GOOG25Mar22P2685.00 | PUT | 2685.00 | $0.10 | | $0.55 / 10 | 3 | 93 | 47.700570% | -0.001726 | -0.135541 | 0.000113 | 0.008198 | -0.000134 |
GOOG25Mar22C2660.00 | CALL | 2660.00 | $165.56 | $165.30 / 6 | $174.40 / 6 | 3 | 34 | 88.234336% | 0.999734 | -0.059114 | 0.000020 | 0.001460 | 0.072855 |
GOOG25Mar22C2550.00 | CALL | 2550.00 | $275.60 | $271.30 / 1 | $285.90 / 1 | 3 | 21 | 125.528899% | 1.000000 | -0.033534 | 0.000001 | 0.000000 | 0.069862 |
GOOG25Mar22P2480.00 | PUT | 2480.00 | $0.05 | | $0.05 / 4 | 3 | 70 | 83.690939% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2400.00 | PUT | 2400.00 | $0.02 | | $0.05 / 5 | 3 | 122 | 102.939216% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C3130.00 | CALL | 3130.00 | $0.05 | | $0.05 / 2 | 2 | 2 | 66.960410% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C3030.00 | CALL | 3030.00 | $0.10 | | $0.20 / 12 | 2 | 11 | 55.010818% | 0.000025 | -0.002605 | 0.000002 | 0.000157 | 0.000002 |
GOOG25Mar22C2985.00 | CALL | 2985.00 | $0.50 | | $0.20 / 8 | 2 | 46 | 44.626339% | 0.000705 | -0.059718 | 0.000050 | 0.003609 | 0.000054 |
GOOG25Mar22C2975.00 | CALL | 2975.00 | $0.10 | | $0.10 / 4 | 2 | 75 | 38.952474% | 0.001355 | -0.108808 | 0.000091 | 0.006575 | 0.000104 |
GOOG25Mar22C2970.00 | CALL | 2970.00 | $0.55 | | $0.15 / 4 | 2 | 89 | 39.645621% | 0.001856 | -0.144920 | 0.000121 | 0.008757 | 0.000143 |
GOOG25Mar22P2950.00 | PUT | 2950.00 | $124.40 | $113.50 / 1 | $127.00 / 6 | 2 | 4 | 42.052860% | -0.993988 | -0.377897 | 0.000348 | 0.025178 | -0.080358 |
GOOG25Mar22P2855.00 | PUT | 2855.00 | $30.80 | $19.50 / 6 | $29.00 / 1 | 2 | 41 | 13.495704% | -0.732724 | -8.015511 | 0.006727 | 0.486259 | -0.057755 |
GOOG25Mar22P2705.00 | PUT | 2705.00 | $0.13 | | $0.05 / 2 | 2 | 71 | 30.683960% | -0.006285 | -0.432958 | 0.000362 | 0.026189 | -0.000489 |
GOOG25Mar22C2690.00 | CALL | 2690.00 | $132.83 | $132.00 / 1 | $144.60 / 1 | 2 | 33 | 69.692279% | 0.997575 | -0.219880 | 0.000154 | 0.011160 | 0.073509 |
GOOG25Mar22C2680.00 | CALL | 2680.00 | $133.65 | $145.30 / 6 | $153.40 / 6 | 2 | 32 | 78.023633% | 0.998785 | -0.133611 | 0.000082 | 0.005950 | 0.073329 |
GOOG25Mar22C2675.00 | CALL | 2675.00 | $153.56 | $148.30 / 6 | $161.30 / 6 | 2 | 53 | 81.848840% | 0.999155 | -0.105701 | 0.000059 | 0.004265 | 0.073221 |
GOOG25Mar22C2635.00 | CALL | 2635.00 | $190.72 | $188.00 / 1 | $202.50 / 1 | 2 | 14 | 100.152581% | 0.999970 | -0.037796 | 0.000003 | 0.000190 | 0.072188 |
GOOG25Mar22P2590.00 | PUT | 2590.00 | $0.05 | | $0.55 / 10 | 2 | 69 | 75.719009% | -0.000001 | -0.000036 | 0.000001 | 0.000002 | 0.000000 |
GOOG25Mar22C2585.00 | CALL | 2585.00 | $242.37 | $236.30 / 1 | $250.40 / 2 | 2 | 9 | 110.688183% | 1.000000 | -0.034014 | 0.000001 | 0.000001 | 0.070821 |
GOOG25Mar22C2515.00 | CALL | 2515.00 | $320.90 | $313.90 / 2 | $318.50 / 6 | 2 | 5 | 153.629031% | 1.000000 | -0.033074 | 0.000001 | 0.000000 | 0.068903 |
GOOG25Mar22P2510.00 | PUT | 2510.00 | $0.02 | | $0.05 / 9 | 2 | 81 | 76.559749% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2460.00 | PUT | 2460.00 | $0.02 | | $0.05 / 5 | 2 | 105 | 88.470334% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C3300.00 | CALL | 3300.00 | $0.03 | | $0.05 / 1 | 1 | 114 | 97.585922% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C3100.00 | CALL | 3100.00 | $0.07 | | $0.15 / 5 | 1 | 33 | 68.254425% | 0.000001 | -0.000005 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C3080.00 | CALL | 3080.00 | $0.10 | | $0.55 / 9 | 1 | 10 | 75.007186% | 0.000001 | -0.000036 | 0.000001 | 0.000002 | 0.000000 |
GOOG25Mar22C3050.00 | CALL | 3050.00 | $0.05 | | $0.55 / 10 | 1 | 183 | 67.703886% | 0.000005 | -0.000519 | 0.000001 | 0.000031 | 0.000000 |
GOOG25Mar22C3005.00 | CALL | 3005.00 | $0.15 | | $0.20 / 6 | 1 | 44 | 49.292019% | 0.000173 | -0.016184 | 0.000014 | 0.000978 | 0.000013 |
GOOG25Mar22P2995.00 | PUT | 2995.00 | $187.00 | $158.50 / 1 | $172.00 / 1 | 1 | 0 | 54.179609% | -0.999645 | 0.007748 | 0.000026 | 0.001912 | -0.082026 |
GOOG25Mar22C2955.00 | CALL | 2955.00 | $0.55 | | $0.10 / 1 | 1 | 50 | 34.450974% | 0.004537 | -0.324385 | 0.000271 | 0.019601 | 0.000349 |
GOOG25Mar22P2930.00 | PUT | 2930.00 | $99.00 | $94.70 / 1 | $104.00 / 1 | 1 | 4 | 35.920142% | -0.982937 | -0.996196 | 0.000865 | 0.062517 | -0.078961 |
GOOG25Mar22P2925.00 | PUT | 2925.00 | $117.00 | $89.70 / 1 | $99.00 / 1 | 1 | 1 | 34.506575% | -0.978305 | -1.230572 | 0.001061 | 0.076672 | -0.078468 |
GOOG25Mar22P2910.00 | PUT | 2910.00 | $97.73 | $74.50 / 1 | $84.00 / 1 | 1 | 16 | 30.189080% | -0.957557 | -2.173979 | 0.001849 | 0.133648 | -0.076464 |
GOOG25Mar22P2865.00 | PUT | 2865.00 | $35.20 | $29.70 / 1 | $39.00 / 1 | 1 | 6 | 16.652403% | -0.794745 | -6.921912 | 0.005815 | 0.420290 | -0.062765 |
GOOG25Mar22P2635.00 | PUT | 2635.00 | $0.10 | | $0.55 / 10 | 1 | 247 | 62.511441% | -0.000030 | -0.003145 | 0.000003 | 0.000190 | -0.000002 |
GOOG25Mar22P2630.00 | PUT | 2630.00 | $0.05 | | $0.55 / 10 | 1 | 57 | 63.983058% | -0.000019 | -0.002013 | 0.000002 | 0.000122 | -0.000001 |
GOOG25Mar22C2620.00 | CALL | 2620.00 | $207.93 | $202.00 / 1 | $213.40 / 1 | 1 | 79 | 93.748011% | 0.999993 | -0.035248 | 0.000001 | 0.000048 | 0.071779 |
GOOG25Mar22C2610.00 | CALL | 2610.00 | $202.70 | $212.00 / 1 | $226.40 / 1 | 1 | 45 | 105.461495% | 0.999997 | -0.034620 | 0.000001 | 0.000018 | 0.071506 |
GOOG25Mar22C2600.00 | CALL | 2600.00 | $229.47 | $221.00 / 6 | $236.10 / 6 | 1 | 56 | 106.038963% | 0.999999 | -0.034297 | 0.000001 | 0.000006 | 0.071232 |
GOOG25Mar22C2595.00 | CALL | 2595.00 | $234.42 | $226.00 / 1 | $241.80 / 1 | 1 | 4 | 109.827671% | 1.000000 | -0.034187 | 0.000001 | 0.000004 | 0.071095 |
GOOG25Mar22P2580.00 | PUT | 2580.00 | $0.10 | | $0.05 / 75 | 1 | 59 | 60.050740% | -0.000001 | -0.000011 | 0.000001 | 0.000001 | 0.000000 |
GOOG25Mar22P2560.00 | PUT | 2560.00 | $0.13 | | $0.05 / 75 | 1 | 81 | 64.750613% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2540.00 | CALL | 2540.00 | $278.22 | $281.00 / 1 | $295.30 / 1 | 1 | 6 | 126.538041% | 1.000000 | -0.033402 | 0.000001 | 0.000000 | 0.069588 |
GOOG25Mar22P2535.00 | PUT | 2535.00 | $0.05 | | $0.55 / 10 | 1 | 33 | 91.825464% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2530.00 | CALL | 2530.00 | $288.13 | $291.30 / 1 | $305.30 / 1 | 1 | 3 | 131.282394% | 1.000000 | -0.033271 | 0.000001 | 0.000000 | 0.069314 |
GOOG25Mar22C2525.00 | CALL | 2525.00 | $298.27 | $296.30 / 1 | $310.30 / 1 | 1 | 5 | 133.175289% | 1.000000 | -0.033205 | 0.000001 | 0.000000 | 0.069177 |
GOOG25Mar22C2520.00 | CALL | 2520.00 | $315.90 | $301.30 / 1 | $315.30 / 1 | 1 | 4 | 135.067846% | 1.000000 | -0.033139 | 0.000001 | 0.000000 | 0.069040 |
GOOG25Mar22C2490.00 | CALL | 2490.00 | $345.90 | $331.00 / 1 | $345.70 / 1 | 1 | 5 | 146.767907% | 1.000000 | -0.032745 | 0.000001 | 0.000000 | 0.068218 |
GOOG25Mar22P2420.00 | PUT | 2420.00 | $0.02 | | $0.05 / 5 | 1 | 61 | 98.092524% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1900.00 | CALL | 1900.00 | $928.63 | $928.80 / 2 | $933.60 / 6 | 1 | 1 | 419.883541% | 1.000000 | -0.024986 | 0.000001 | 0.000000 | 0.052054 |
GOOG25Mar22C4000.00 | CALL | 4000.00 | $0.05 | | $0.05 / 30 | 0 | 115 | 203.106384% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P4000.00 | PUT | 4000.00 | $1322.90 | $1164.80 / 1 | $1178.70 / 1 | 0 | 0 | 254.073019% | -1.000000 | 0.052602 | 0.000001 | 0.000000 | -0.109588 |
GOOG25Mar22C3950.00 | CALL | 3950.00 | $0.05 | | $0.05 / 20 | 0 | 67 | 196.400412% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3950.00 | PUT | 3950.00 | $1209.00 | $1114.70 / 1 | $1128.70 / 1 | 0 | 0 | 245.983214% | -1.000000 | 0.051945 | 0.000001 | 0.000000 | -0.108218 |
GOOG25Mar22C3900.00 | CALL | 3900.00 | $0.05 | | $0.05 / 16 | 0 | 33 | 189.585580% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3900.00 | PUT | 3900.00 | | $1065.00 / 1 | $1079.00 / 1 | 0 | 0 | 235.630507% | -1.000000 | 0.051287 | 0.000001 | 0.000000 | -0.106848 |
GOOG25Mar22C3850.00 | CALL | 3850.00 | $0.05 | | $0.05 / 6 | 0 | 33 | 182.660672% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3850.00 | PUT | 3850.00 | $1169.59 | $1015.30 / 1 | $1029.00 / 1 | 0 | 0 | 227.313996% | -1.000000 | 0.050629 | 0.000001 | 0.000000 | -0.105478 |
GOOG25Mar22C3800.00 | CALL | 3800.00 | $0.70 | | $0.05 / 3 | 0 | 320 | 175.618595% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3800.00 | PUT | 3800.00 | | $964.60 / 1 | $978.70 / 1 | 0 | 0 | 218.848585% | -1.000000 | 0.049972 | 0.000001 | 0.000000 | -0.104108 |
GOOG25Mar22C3750.00 | CALL | 3750.00 | $0.05 | | $0.05 / 6 | 0 | 144 | 168.455584% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3750.00 | PUT | 3750.00 | | $914.80 / 1 | $928.70 / 1 | 0 | 0 | 212.179206% | -1.000000 | 0.049314 | 0.000001 | 0.000000 | -0.102738 |
GOOG25Mar22C3700.00 | CALL | 3700.00 | $0.05 | | $0.05 / 6 | 0 | 31 | 161.168387% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3700.00 | PUT | 3700.00 | $1045.60 | $864.50 / 1 | $878.70 / 1 | 0 | 0 | 201.454253% | -1.000000 | 0.048657 | 0.000001 | 0.000000 | -0.101369 |
GOOG25Mar22C3650.00 | CALL | 3650.00 | $0.05 | | $0.05 / 8 | 0 | 10 | 153.749303% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3650.00 | PUT | 3650.00 | | $814.30 / 1 | $828.70 / 1 | 0 | 0 | 194.326338% | -1.000000 | 0.047999 | 0.000001 | 0.000000 | -0.099999 |
GOOG25Mar22C3600.00 | CALL | 3600.00 | $0.02 | | $0.05 / 6 | 0 | 407 | 146.194106% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3600.00 | PUT | 3600.00 | | $764.40 / 1 | $778.70 / 6 | 0 | 0 | 185.136066% | -1.000000 | 0.047342 | 0.000001 | 0.000000 | -0.098629 |
GOOG25Mar22C3550.00 | CALL | 3550.00 | $1.01 | | $0.05 / 3 | 0 | 80 | 138.497185% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3550.00 | PUT | 3550.00 | | $714.30 / 1 | $728.70 / 1 | 0 | 0 | 175.757081% | -1.000000 | 0.046684 | 0.000001 | 0.000000 | -0.097259 |
GOOG25Mar22C3500.00 | CALL | 3500.00 | $0.01 | | $0.05 / 3 | 0 | 59 | 130.648688% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3500.00 | PUT | 3500.00 | $695.34 | $664.30 / 1 | $678.70 / 6 | 0 | 0 | 164.565870% | -1.000000 | 0.046027 | 0.000001 | 0.000000 | -0.095889 |
GOOG25Mar22C3480.00 | CALL | 3480.00 | | | $0.05 / 3 | 0 | 0 | 127.465330% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3480.00 | PUT | 3480.00 | | $644.00 / 1 | $658.90 / 6 | 0 | 0 | 163.787964% | -1.000000 | 0.045764 | 0.000001 | 0.000000 | -0.095341 |
GOOG25Mar22C3460.00 | CALL | 3460.00 | | | $0.05 / 3 | 0 | 0 | 124.255239% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3460.00 | PUT | 3460.00 | | $624.00 / 1 | $638.70 / 1 | 0 | 0 | 173.388910% | -1.000000 | 0.045501 | 0.000001 | 0.000000 | -0.094793 |
GOOG25Mar22C3450.00 | CALL | 3450.00 | $1.15 | | $0.05 / 3 | 0 | 104 | 122.642668% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3450.00 | PUT | 3450.00 | | $614.80 / 1 | $628.60 / 6 | 0 | 0 | 156.390686% | -1.000000 | 0.045369 | 0.000001 | 0.000000 | -0.094519 |
GOOG25Mar22C3440.00 | CALL | 3440.00 | | | $0.05 / 4 | 0 | 0 | 121.021881% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3440.00 | PUT | 3440.00 | | $604.10 / 2 | $618.70 / 1 | 0 | 0 | 152.878448% | -1.000000 | 0.045238 | 0.000001 | 0.000000 | -0.094245 |
GOOG25Mar22C3420.00 | CALL | 3420.00 | | | $0.05 / 4 | 0 | 0 | 117.760040% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3420.00 | PUT | 3420.00 | | $581.70 / 1 | $598.60 / 1 | 0 | 0 | 148.916295% | -1.000000 | 0.044975 | 0.000001 | 0.000000 | -0.093697 |
GOOG25Mar22C3400.00 | CALL | 3400.00 | $0.08 | | $0.05 / 4 | 0 | 87 | 114.468393% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3400.00 | PUT | 3400.00 | $596.08 | $565.30 / 1 | $578.70 / 1 | 0 | 0 | 146.379949% | -1.000000 | 0.044712 | 0.000001 | 0.000000 | -0.093149 |
GOOG25Mar22C3380.00 | CALL | 3380.00 | | | $0.05 / 4 | 0 | 0 | 111.154824% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3380.00 | PUT | 3380.00 | | $544.10 / 1 | $558.70 / 6 | 0 | 0 | 142.308234% | -1.000000 | 0.044449 | 0.000001 | 0.000000 | -0.092602 |
GOOG25Mar22C3360.00 | CALL | 3360.00 | | | $0.05 / 4 | 0 | 0 | 107.806647% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3360.00 | PUT | 3360.00 | | $525.30 / 1 | $538.70 / 1 | 0 | 0 | 141.980517% | -1.000000 | 0.044186 | 0.000001 | 0.000000 | -0.092054 |
GOOG25Mar22C3350.00 | CALL | 3350.00 | $0.20 | | $0.05 / 4 | 0 | 80 | 106.120186% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3350.00 | PUT | 3350.00 | $665.00 | $516.30 / 6 | $521.20 / 2 | 0 | 0 | 136.128296% | -1.000000 | 0.044054 | 0.000001 | 0.000000 | -0.091780 |
GOOG25Mar22C3340.00 | CALL | 3340.00 | $0.02 | | $0.05 / 1 | 0 | 1 | 104.430561% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3340.00 | PUT | 3340.00 | | $504.70 / 1 | $519.00 / 1 | 0 | 0 | 134.047903% | -1.000000 | 0.043923 | 0.000001 | 0.000000 | -0.091506 |
GOOG25Mar22C3320.00 | CALL | 3320.00 | | | $0.05 / 1 | 0 | 0 | 101.024308% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3320.00 | PUT | 3320.00 | | $485.30 / 1 | $498.70 / 1 | 0 | 0 | 142.810641% | -1.000000 | 0.043660 | 0.000001 | 0.000000 | -0.090958 |
GOOG25Mar22P3300.00 | PUT | 3300.00 | | $464.10 / 2 | $478.70 / 1 | 0 | 0 | 124.317595% | -1.000000 | 0.043397 | 0.000001 | 0.000000 | -0.090410 |
GOOG25Mar22C3280.00 | CALL | 3280.00 | $1.00 | | $0.05 / 1 | 0 | 14 | 94.116829% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3280.00 | PUT | 3280.00 | | $445.30 / 1 | $458.70 / 1 | 0 | 0 | 133.658768% | -1.000000 | 0.043134 | 0.000001 | 0.000000 | -0.089862 |
GOOG25Mar22C3275.00 | CALL | 3275.00 | | | $0.05 / 4 | 0 | 0 | 93.244299% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3275.00 | PUT | 3275.00 | | $439.80 / 1 | $453.60 / 1 | 0 | 0 | 132.502637% | -1.000000 | 0.043068 | 0.000001 | 0.000000 | -0.089725 |
GOOG25Mar22C3270.00 | CALL | 3270.00 | | | $0.05 / 4 | 0 | 0 | 92.369765% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3270.00 | PUT | 3270.00 | | $434.80 / 1 | $448.70 / 1 | 0 | 0 | 119.183408% | -1.000000 | 0.043002 | 0.000001 | 0.000000 | -0.089588 |
GOOG25Mar22C3260.00 | CALL | 3260.00 | | | $0.05 / 4 | 0 | 0 | 90.614953% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3260.00 | PUT | 3260.00 | | $425.30 / 1 | $438.70 / 1 | 0 | 0 | 117.015033% | -1.000000 | 0.042871 | 0.000001 | 0.000000 | -0.089314 |
GOOG25Mar22C3250.00 | CALL | 3250.00 | $0.12 | | $0.05 / 4 | 0 | 22 | 88.849858% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3250.00 | PUT | 3250.00 | | $414.00 / 1 | $428.70 / 1 | 0 | 0 | 113.617113% | -1.000000 | 0.042739 | 0.000001 | 0.000000 | -0.089040 |
GOOG25Mar22C3240.00 | CALL | 3240.00 | $0.14 | | $0.05 / 4 | 0 | 11 | 87.077055% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3240.00 | PUT | 3240.00 | | $404.80 / 1 | $418.70 / 1 | 0 | 0 | 118.715279% | -1.000000 | 0.042608 | 0.000001 | 0.000000 | -0.088766 |
GOOG25Mar22C3230.00 | CALL | 3230.00 | $0.50 | | $0.05 / 4 | 0 | 30 | 85.295480% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3230.00 | PUT | 3230.00 | $471.50 | $394.80 / 1 | $408.70 / 1 | 0 | 0 | 111.552769% | -1.000000 | 0.042476 | 0.000001 | 0.000000 | -0.088492 |
GOOG25Mar22C3225.00 | CALL | 3225.00 | $1.80 | | $0.05 / 4 | 0 | 1 | 84.401353% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3225.00 | PUT | 3225.00 | | $389.80 / 1 | $403.70 / 1 | 0 | 0 | 109.325926% | -1.000000 | 0.042410 | 0.000001 | 0.000000 | -0.088355 |
GOOG25Mar22C3220.00 | CALL | 3220.00 | | | $0.05 / 4 | 0 | 0 | 83.503045% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3220.00 | PUT | 3220.00 | $682.00 | $383.80 / 1 | $398.70 / 6 | 0 | 0 | 108.218480% | -1.000000 | 0.042345 | 0.000001 | 0.000000 | -0.088218 |
GOOG25Mar22C3210.00 | CALL | 3210.00 | $0.01 | | $0.05 / 4 | 0 | 9 | 81.704101% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3210.00 | PUT | 3210.00 | | $371.70 / 1 | $388.70 / 6 | 0 | 0 | 105.988687% | -1.000000 | 0.042213 | 0.000001 | 0.000000 | -0.087944 |
GOOG25Mar22C3200.00 | CALL | 3200.00 | $0.05 | | $0.05 / 4 | 0 | 31 | 79.896221% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3200.00 | PUT | 3200.00 | $476.55 | $364.00 / 1 | $378.70 / 1 | 0 | 0 | 102.617488% | -1.000000 | 0.042082 | 0.000001 | 0.000000 | -0.087670 |
GOOG25Mar22C3190.00 | CALL | 3190.00 | $0.02 | | $0.05 / 2 | 0 | 58 | 78.078104% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3190.00 | PUT | 3190.00 | $412.30 | $354.10 / 1 | $368.70 / 6 | 0 | 0 | 101.485640% | -1.000000 | 0.041950 | 0.000001 | 0.000000 | -0.087396 |
GOOG25Mar22C3180.00 | CALL | 3180.00 | $0.09 | | $0.05 / 2 | 0 | 13 | 76.251626% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3180.00 | PUT | 3180.00 | | $341.70 / 1 | $358.70 / 6 | 0 | 0 | 98.126262% | -1.000000 | 0.041819 | 0.000001 | 0.000000 | -0.087122 |
GOOG25Mar22C3175.00 | CALL | 3175.00 | $1.96 | | $0.05 / 2 | 0 | 2 | 75.332353% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3175.00 | PUT | 3175.00 | | $336.70 / 1 | $353.70 / 6 | 0 | 0 | 106.558261% | -1.000000 | 0.041753 | 0.000001 | 0.000000 | -0.086985 |
GOOG25Mar22C3170.00 | CALL | 3170.00 | $2.04 | | $0.05 / 2 | 0 | 2 | 74.411748% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3170.00 | PUT | 3170.00 | $476.15 | $334.10 / 1 | $348.70 / 1 | 0 | 0 | 97.940756% | -1.000000 | 0.041687 | 0.000001 | 0.000000 | -0.086848 |
GOOG25Mar22C3160.00 | CALL | 3160.00 | $0.05 | | $0.05 / 2 | 0 | 2 | 72.564500% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3160.00 | PUT | 3160.00 | $514.90 | $321.70 / 1 | $338.70 / 1 | 0 | 0 | 99.161256% | -1.000000 | 0.041556 | 0.000001 | 0.000000 | -0.086574 |
GOOG25Mar22C3150.00 | CALL | 3150.00 | $0.05 | | $0.05 / 2 | 0 | 17 | 70.706492% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3150.00 | PUT | 3150.00 | $386.20 | $314.10 / 3 | $328.70 / 6 | 0 | 0 | 91.284865% | -1.000000 | 0.041424 | 0.000001 | 0.000000 | -0.086300 |
GOOG25Mar22C3140.00 | CALL | 3140.00 | $0.14 | | $0.05 / 2 | 0 | 17 | 68.838236% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3140.00 | PUT | 3140.00 | $465.20 | $304.10 / 3 | $318.70 / 1 | 0 | 0 | 89.985499% | -1.000000 | 0.041293 | 0.000001 | 0.000000 | -0.086026 |
GOOG25Mar22P3130.00 | PUT | 3130.00 | | $291.70 / 1 | $308.70 / 1 | 0 | 0 | 86.650015% | -1.000000 | 0.041161 | 0.000001 | 0.000000 | -0.085752 |
GOOG25Mar22C3125.00 | CALL | 3125.00 | $0.15 | | $0.05 / 2 | 0 | 27 | 66.014061% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3125.00 | PUT | 3125.00 | $432.00 | $289.80 / 1 | $303.70 / 1 | 0 | 0 | 85.481687% | -1.000000 | 0.041095 | 0.000001 | 0.000000 | -0.085615 |
GOOG25Mar22C3120.00 | CALL | 3120.00 | $0.15 | | $0.05 / 2 | 0 | 11 | 65.069005% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3120.00 | PUT | 3120.00 | $441.80 | $284.70 / 1 | $298.70 / 1 | 0 | 0 | 85.279954% | -1.000000 | 0.041029 | 0.000001 | 0.000000 | -0.085478 |
GOOG25Mar22C3110.00 | CALL | 3110.00 | $0.05 | | $0.10 / 2 | 0 | 5 | 67.464419% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P3110.00 | PUT | 3110.00 | $402.90 | $274.70 / 1 | $288.50 / 1 | 0 | 0 | 81.950992% | -1.000000 | 0.040896 | 0.000001 | 0.000000 | -0.085204 |
GOOG25Mar22P3100.00 | PUT | 3100.00 | $336.20 | $264.60 / 2 | $278.70 / 6 | 0 | 1 | 79.579031% | -1.000000 | 0.040761 | 0.000001 | 0.000000 | -0.084930 |
GOOG25Mar22C3090.00 | CALL | 3090.00 | $0.22 | | $0.20 / 11 | 0 | 7 | 68.285763% | 0.000001 | -0.000014 | 0.000001 | 0.000001 | 0.000000 |
GOOG25Mar22P3090.00 | PUT | 3090.00 | $428.46 | $256.50 / 6 | $261.10 / 2 | 0 | 0 | 78.093306% | -1.000000 | 0.040621 | 0.000001 | 0.000001 | -0.084656 |
GOOG25Mar22P3080.00 | PUT | 3080.00 | $414.04 | $245.80 / 1 | $258.70 / 1 | 0 | 0 | 84.366788% | -1.000000 | 0.040468 | 0.000001 | 0.000002 | -0.084382 |
GOOG25Mar22C3075.00 | CALL | 3075.00 | $0.21 | | $0.20 / 4 | 0 | 11 | 65.021384% | 0.000001 | -0.000057 | 0.000001 | 0.000003 | 0.000000 |
GOOG25Mar22P3075.00 | PUT | 3075.00 | $390.46 | $241.50 / 6 | $246.10 / 2 | 0 | 1 | 78.233216% | -1.000000 | 0.040380 | 0.000001 | 0.000003 | -0.084245 |
GOOG25Mar22C3070.00 | CALL | 3070.00 | $0.30 | | $0.15 / 4 | 0 | 40 | 61.899876% | 0.000001 | -0.000091 | 0.000001 | 0.000005 | 0.000000 |
GOOG25Mar22P3070.00 | PUT | 3070.00 | | $233.60 / 1 | $248.70 / 1 | 0 | 0 | 73.217002% | -0.999999 | 0.040282 | 0.000001 | 0.000005 | -0.084108 |
GOOG25Mar22C3060.00 | CALL | 3060.00 | $0.17 | | $0.20 / 4 | 0 | 30 | 61.721588% | 0.000002 | -0.000220 | 0.000001 | 0.000013 | 0.000000 |
GOOG25Mar22P3060.00 | PUT | 3060.00 | $321.80 | $224.70 / 1 | $238.70 / 1 | 0 | 2 | 79.035991% | -0.999998 | 0.040020 | 0.000001 | 0.000013 | -0.083834 |
GOOG25Mar22C3055.00 | CALL | 3055.00 | $10.10 | | $0.20 / 11 | 0 | 1 | 60.611941% | 0.000003 | -0.000340 | 0.000001 | 0.000021 | 0.000000 |
GOOG25Mar22P3055.00 | PUT | 3055.00 | $378.09 | $219.60 / 1 | $233.70 / 1 | 0 | 3 | 69.507450% | -0.999997 | 0.039835 | 0.000001 | 0.000021 | -0.083697 |
GOOG25Mar22P3050.00 | PUT | 3050.00 | $288.50 | $217.20 / 1 | $228.70 / 1 | 0 | 8 | 67.441649% | -0.999995 | 0.039590 | 0.000001 | 0.000031 | -0.083560 |
GOOG25Mar22C3045.00 | CALL | 3045.00 | $0.14 | | $0.20 / 11 | 0 | 12 | 58.383544% | 0.000007 | -0.000787 | 0.000001 | 0.000048 | 0.000001 |
GOOG25Mar22P3045.00 | PUT | 3045.00 | $397.90 | $212.20 / 1 | $223.70 / 1 | 0 | 2 | 67.009685% | -0.999993 | 0.039257 | 0.000001 | 0.000048 | -0.083423 |
GOOG25Mar22C3040.00 | CALL | 3040.00 | $0.40 | | $0.20 / 8 | 0 | 69 | 57.264671% | 0.000011 | -0.001182 | 0.000001 | 0.000071 | 0.000001 |
GOOG25Mar22C3035.00 | CALL | 3035.00 | $0.20 | | $0.20 / 11 | 0 | 2 | 56.139797% | 0.000016 | -0.001762 | 0.000001 | 0.000107 | 0.000001 |
GOOG25Mar22P3035.00 | PUT | 3035.00 | | $197.80 / 1 | $212.50 / 1 | 0 | 0 | 64.491205% | -0.999984 | 0.038149 | 0.000001 | 0.000107 | -0.083148 |
GOOG25Mar22P3030.00 | PUT | 3030.00 | $440.70 | $192.60 / 1 | $207.00 / 1 | 0 | 1 | 63.223563% | -0.999975 | 0.037241 | 0.000002 | 0.000157 | -0.083011 |
GOOG25Mar22P3025.00 | PUT | 3025.00 | | $187.60 / 1 | $202.50 / 1 | 0 | 0 | 61.949078% | -0.999963 | 0.035962 | 0.000003 | 0.000231 | -0.082873 |
GOOG25Mar22C3020.00 | CALL | 3020.00 | $0.63 | | $0.20 / 10 | 0 | 62 | 52.736605% | 0.000055 | -0.005550 | 0.000005 | 0.000335 | 0.000004 |
GOOG25Mar22P3020.00 | PUT | 3020.00 | | $182.60 / 1 | $197.00 / 1 | 0 | 0 | 60.669028% | -0.999945 | 0.034165 | 0.000005 | 0.000335 | -0.082734 |
GOOG25Mar22C3015.00 | CALL | 3015.00 | $12.40 | | $0.55 / 10 | 0 | 1 | 58.949213% | 0.000082 | -0.007997 | 0.000007 | 0.000483 | 0.000006 |
GOOG25Mar22P3015.00 | PUT | 3015.00 | $344.60 | $177.20 / 2 | $192.00 / 1 | 0 | 3 | 60.084160% | -0.999918 | 0.031652 | 0.000007 | 0.000483 | -0.082595 |
GOOG25Mar22P3010.00 | PUT | 3010.00 | | $172.60 / 1 | $187.00 / 1 | 0 | 0 | 58.089867% | -0.999881 | 0.028157 | 0.000010 | 0.000690 | -0.082455 |
GOOG25Mar22P3005.00 | PUT | 3005.00 | | $168.10 / 1 | $182.00 / 1 | 0 | 0 | 55.323388% | -0.999827 | 0.023333 | 0.000014 | 0.000978 | -0.082314 |
GOOG25Mar22P2985.00 | PUT | 2985.00 | | $148.50 / 1 | $162.00 / 1 | 0 | 0 | 51.537419% | -0.999295 | -0.020464 | 0.000050 | 0.003609 | -0.081725 |
GOOG25Mar22P2980.00 | PUT | 2980.00 | | $143.50 / 1 | $157.00 / 6 | 0 | 0 | 50.206627% | -0.999018 | -0.041779 | 0.000068 | 0.004893 | -0.081567 |
GOOG25Mar22P2975.00 | PUT | 2975.00 | | $138.50 / 1 | $152.00 / 1 | 0 | 0 | 48.865843% | -0.998645 | -0.069685 | 0.000091 | 0.006575 | -0.081401 |
GOOG25Mar22P2970.00 | PUT | 2970.00 | $201.93 | $133.50 / 1 | $147.00 / 6 | 0 | 8 | 46.895447% | -0.998144 | -0.105863 | 0.000121 | 0.008757 | -0.081226 |
GOOG25Mar22C2965.00 | CALL | 2965.00 | $0.51 | | $0.20 / 6 | 0 | 13 | 39.868555% | 0.002521 | -0.191292 | 0.000160 | 0.011559 | 0.000194 |
GOOG25Mar22P2965.00 | PUT | 2965.00 | | $128.50 / 1 | $142.00 / 1 | 0 | 0 | 46.166474% | -0.997479 | -0.152301 | 0.000160 | 0.011559 | -0.081038 |
GOOG25Mar22P2960.00 | PUT | 2960.00 | $243.00 | $123.50 / 1 | $137.40 / 1 | 0 | 2 | 44.204872% | -0.996604 | -0.211310 | 0.000209 | 0.015121 | -0.080833 |
GOOG25Mar22P2955.00 | PUT | 2955.00 | | $118.50 / 1 | $132.30 / 1 | 0 | 0 | 43.431123% | -0.995463 | -0.285526 | 0.000271 | 0.019601 | -0.080609 |
GOOG25Mar22P2945.00 | PUT | 2945.00 | $168.88 | $108.50 / 1 | $122.00 / 1 | 0 | 1 | 40.104546% | -0.992099 | -0.491653 | 0.000443 | 0.032047 | -0.080076 |
GOOG25Mar22P2940.00 | PUT | 2940.00 | $285.30 | $103.20 / 6 | $117.50 / 1 | 0 | 1 | 39.267298% | -0.989703 | -0.630238 | 0.000559 | 0.040416 | -0.079755 |
GOOG25Mar22P2935.00 | PUT | 2935.00 | | $99.00 / 1 | $109.00 / 1 | 0 | 0 | 41.754152% | -0.986690 | -0.797227 | 0.000699 | 0.050501 | -0.079386 |
GOOG25Mar22P2920.00 | PUT | 2920.00 | | $84.00 / 2 | $94.00 / 6 | 0 | 0 | 33.079704% | -0.972642 | -1.503441 | 0.001289 | 0.093152 | -0.077896 |
GOOG25Mar22P2915.00 | PUT | 2915.00 | $131.70 | $79.50 / 6 | $89.30 / 6 | 0 | 1 | 31.639458% | -0.965785 | -1.817331 | 0.001551 | 0.112109 | -0.077233 |
GOOG25Mar22P2905.00 | PUT | 2905.00 | $98.40 | $69.40 / 1 | $79.00 / 6 | 0 | 1 | 31.092192% | -0.947781 | -2.574079 | 0.002183 | 0.157811 | -0.075577 |
GOOG25Mar22P2895.00 | PUT | 2895.00 | $177.45 | $59.40 / 1 | $68.80 / 1 | 0 | 1 | 26.154455% | -0.922859 | -3.500791 | 0.002957 | 0.213773 | -0.073392 |
GOOG25Mar22P2870.00 | PUT | 2870.00 | $68.80 | $34.70 / 1 | $44.00 / 1 | 0 | 13 | 18.300252% | -0.822177 | -6.335563 | 0.005325 | 0.384907 | -0.064999 |
GOOG25Mar22C2735.00 | CALL | 2735.00 | $85.65 | $91.00 / 1 | $99.40 / 1 | 0 | 60 | 57.528560% | 0.968468 | -1.768435 | 0.001450 | 0.104809 | 0.072474 |
GOOG25Mar22C2715.00 | CALL | 2715.00 | $101.50 | $108.00 / 1 | $119.40 / 6 | 0 | 49 | 61.123699% | 0.988773 | -0.756049 | 0.000603 | 0.043574 | 0.073509 |
GOOG25Mar22C2665.00 | CALL | 2665.00 | $140.30 | $158.00 / 1 | $172.40 / 1 | 0 | 23 | 87.555632% | 0.999605 | -0.069980 | 0.000029 | 0.002113 | 0.072982 |
GOOG25Mar22P2665.00 | PUT | 2665.00 | $0.25 | | $0.25 / 7 | 0 | 24 | 48.070859% | -0.000395 | -0.034934 | 0.000029 | 0.002113 | -0.000031 |
GOOG25Mar22C2655.00 | CALL | 2655.00 | $156.21 | $168.00 / 1 | $182.40 / 1 | 0 | 17 | 91.706688% | 0.999824 | -0.051381 | 0.000014 | 0.000996 | 0.072725 |
GOOG25Mar22C2645.00 | CALL | 2645.00 | $99.90 | $177.00 / 1 | $189.00 / 1 | 0 | 7 | 85.868637% | 0.999925 | -0.042164 | 0.000006 | 0.000446 | 0.072459 |
GOOG25Mar22C2640.00 | CALL | 2640.00 | $161.52 | $185.30 / 6 | $194.00 / 6 | 0 | 33 | 95.551469% | 0.999952 | -0.039566 | 0.000004 | 0.000293 | 0.072324 |
GOOG25Mar22C2630.00 | CALL | 2630.00 | $193.16 | $192.50 / 1 | $204.60 / 1 | 0 | 156 | 94.421358% | 0.999981 | -0.036599 | 0.000002 | 0.000122 | 0.072052 |
GOOG25Mar22C2615.00 | CALL | 2615.00 | $180.50 | $213.30 / 6 | $218.00 / 2 | 0 | 46 | 110.075336% | 0.999996 | -0.034878 | 0.000001 | 0.000030 | 0.071643 |
GOOG25Mar22P2610.00 | PUT | 2610.00 | $0.15 | | $0.15 / 1 | 0 | 31 | 59.328126% | -0.000003 | -0.000297 | 0.000001 | 0.000018 | 0.000000 |
GOOG25Mar22C2605.00 | CALL | 2605.00 | $196.32 | $223.30 / 3 | $228.10 / 2 | 0 | 20 | 114.404106% | 0.999999 | -0.034435 | 0.000001 | 0.000011 | 0.071369 |
GOOG25Mar22P2605.00 | PUT | 2605.00 | $0.50 | | $0.25 / 7 | 0 | 49 | 64.325195% | -0.000001 | -0.000178 | 0.000001 | 0.000011 | 0.000000 |
GOOG25Mar22C2590.00 | CALL | 2590.00 | $212.00 | $231.30 / 1 | $245.40 / 1 | 0 | 39 | 108.778974% | 1.000000 | -0.034095 | 0.000001 | 0.000002 | 0.070958 |
GOOG25Mar22P2585.00 | PUT | 2585.00 | $0.10 | | $0.25 / 5 | 0 | 16 | 69.725325% | -0.000001 | -0.000020 | 0.000001 | 0.000001 | 0.000000 |
GOOG25Mar22C2575.00 | CALL | 2575.00 | $125.50 | $253.30 / 6 | $258.00 / 2 | 0 | 4 | 126.444173% | 1.000000 | -0.033869 | 0.000001 | 0.000000 | 0.070547 |
GOOG25Mar22C2570.00 | CALL | 2570.00 | $240.50 | $258.30 / 6 | $263.00 / 2 | 0 | 24 | 128.478129% | 1.000000 | -0.033800 | 0.000001 | 0.000000 | 0.070410 |
GOOG25Mar22C2565.00 | CALL | 2565.00 | $243.00 | $256.30 / 6 | $272.50 / 1 | 0 | 25 | 124.207717% | 1.000000 | -0.033733 | 0.000001 | 0.000000 | 0.070273 |
GOOG25Mar22P2565.00 | PUT | 2565.00 | $0.05 | | $0.05 / 75 | 0 | 73 | 63.573824% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2560.00 | CALL | 2560.00 | $162.65 | $261.00 / 1 | $276.00 / 2 | 0 | 8 | 121.103921% | 1.000000 | -0.033666 | 0.000001 | 0.000000 | 0.070136 |
GOOG25Mar22C2555.00 | CALL | 2555.00 | $180.30 | $266.30 / 1 | $280.30 / 1 | 0 | 3 | 121.805065% | 1.000000 | -0.033600 | 0.000001 | 0.000000 | 0.069999 |
GOOG25Mar22C2545.00 | CALL | 2545.00 | $149.70 | $284.10 / 2 | $288.50 / 2 | 0 | 5 | 141.804961% | 1.000000 | -0.033468 | 0.000001 | 0.000000 | 0.069725 |
GOOG25Mar22P2545.00 | PUT | 2545.00 | $0.20 | | $0.55 / 10 | 0 | 40 | 88.895904% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2540.00 | PUT | 2540.00 | $0.08 | | $0.55 / 10 | 0 | 95 | 90.360376% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2535.00 | CALL | 2535.00 | $239.10 | $293.90 / 2 | $298.50 / 6 | 0 | 9 | 145.432530% | 1.000000 | -0.033337 | 0.000001 | 0.000000 | 0.069451 |
GOOG25Mar22P2530.00 | PUT | 2530.00 | $0.10 | | $0.55 / 10 | 0 | 100 | 93.290548% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2525.00 | PUT | 2525.00 | $0.12 | | $0.55 / 10 | 0 | 67 | 94.756918% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2520.00 | PUT | 2520.00 | $0.20 | | $0.05 / 9 | 0 | 123 | 74.190093% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2515.00 | PUT | 2515.00 | $0.05 | | $0.05 / 9 | 0 | 39 | 75.373848% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2510.00 | CALL | 2510.00 | $287.70 | $311.30 / 1 | $325.30 / 1 | 0 | 9 | 138.852294% | 1.000000 | -0.033008 | 0.000001 | 0.000000 | 0.068766 |
GOOG25Mar22C2505.00 | CALL | 2505.00 | $191.70 | $316.00 / 1 | $330.30 / 1 | 0 | 4 | 139.718641% | 1.000000 | -0.032942 | 0.000001 | 0.000000 | 0.068629 |
GOOG25Mar22P2505.00 | PUT | 2505.00 | $0.08 | | $0.05 / 9 | 0 | 49 | 77.745186% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2500.00 | CALL | 2500.00 | $264.10 | $321.30 / 1 | $335.30 / 1 | 0 | 84 | 142.636402% | 1.000000 | -0.032876 | 0.000001 | 0.000000 | 0.068492 |
GOOG25Mar22P2490.00 | PUT | 2490.00 | $0.05 | | $0.05 / 5 | 0 | 94 | 81.309452% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2480.00 | CALL | 2480.00 | $189.00 | $341.00 / 1 | $355.90 / 1 | 0 | 3 | 151.259808% | 1.000000 | -0.032613 | 0.000001 | 0.000000 | 0.067944 |
GOOG25Mar22C2475.00 | CALL | 2475.00 | $232.80 | $346.30 / 1 | $360.40 / 1 | 0 | 4 | 152.456474% | 1.000000 | -0.032548 | 0.000001 | 0.000000 | 0.067807 |
GOOG25Mar22P2475.00 | PUT | 2475.00 | $0.05 | | $0.05 / 5 | 0 | 62 | 84.886520% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2470.00 | CALL | 2470.00 | $221.00 | $358.90 / 2 | $363.50 / 6 | 0 | 5 | 172.049990% | 1.000000 | -0.032482 | 0.000001 | 0.000000 | 0.067670 |
GOOG25Mar22P2470.00 | PUT | 2470.00 | $0.10 | | $0.05 / 6 | 0 | 86 | 86.078331% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2460.00 | CALL | 2460.00 | $200.04 | $361.30 / 1 | $376.80 / 1 | 0 | 2 | 163.047103% | 1.000000 | -0.032350 | 0.000001 | 0.000000 | 0.067396 |
GOOG25Mar22P2450.00 | PUT | 2450.00 | $0.09 | | $0.05 / 5 | 0 | 168 | 90.868797% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2440.00 | CALL | 2440.00 | $215.70 | $381.00 / 1 | $395.70 / 6 | 0 | 1 | 165.743726% | 1.000000 | -0.032087 | 0.000001 | 0.000000 | 0.066848 |
GOOG25Mar22P2440.00 | PUT | 2440.00 | $0.05 | | $0.05 / 5 | 0 | 45 | 93.270543% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2430.00 | CALL | 2430.00 | $143.90 | $398.30 / 6 | $403.10 / 2 | 0 | 3 | 185.460593% | 1.000000 | -0.031956 | 0.000001 | 0.000000 | 0.066574 |
GOOG25Mar22P2430.00 | PUT | 2430.00 | $0.05 | | $0.05 / 5 | 0 | 20 | 95.680277% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2425.00 | CALL | 2425.00 | $229.50 | $404.00 / 2 | $408.60 / 2 | 0 | 1 | 191.076985% | 1.000000 | -0.031890 | 0.000001 | 0.000000 | 0.066437 |
GOOG25Mar22P2425.00 | PUT | 2425.00 | $0.05 | | $0.05 / 5 | 0 | 48 | 96.884221% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2420.00 | CALL | 2420.00 | $186.20 | $408.30 / 2 | $413.10 / 2 | 0 | 1 | 189.522945% | 1.000000 | -0.031824 | 0.000001 | 0.000000 | 0.066300 |
GOOG25Mar22C2410.00 | CALL | 2410.00 | $180.90 | $411.30 / 6 | $426.30 / 1 | 0 | 6 | 180.637160% | 1.000000 | -0.031693 | 0.000001 | 0.000000 | 0.066027 |
GOOG25Mar22P2410.00 | PUT | 2410.00 | $0.03 | | $0.05 / 5 | 0 | 83 | 100.513612% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2400.00 | CALL | 2400.00 | $404.06 | $421.00 / 1 | $436.10 / 1 | 0 | 4 | 182.577119% | 1.000000 | -0.031561 | 0.000001 | 0.000000 | 0.065753 |
GOOG25Mar22C2390.00 | CALL | 2390.00 | $237.90 | $431.30 / 1 | $446.00 / 1 | 0 | 3 | 187.215808% | 1.000000 | -0.031430 | 0.000001 | 0.000000 | 0.065479 |
GOOG25Mar22P2390.00 | PUT | 2390.00 | $0.09 | | $0.25 / 5 | 0 | 23 | 122.942761% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2380.00 | CALL | 2380.00 | $206.90 | $448.80 / 2 | $453.60 / 6 | 0 | 4 | 209.003035% | 1.000000 | -0.031298 | 0.000001 | 0.000000 | 0.065205 |
GOOG25Mar22P2380.00 | PUT | 2380.00 | $0.15 | | $0.25 / 5 | 0 | 38 | 125.723460% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2375.00 | CALL | 2375.00 | $225.30 | $446.30 / 1 | $460.70 / 1 | 0 | 3 | 191.794587% | 1.000000 | -0.031232 | 0.000001 | 0.000000 | 0.065068 |
GOOG25Mar22P2375.00 | PUT | 2375.00 | $0.65 | | $0.25 / 7 | 0 | 18 | 127.118814% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2370.00 | CALL | 2370.00 | $281.30 | $451.30 / 1 | $465.30 / 1 | 0 | 4 | 192.051066% | 1.000000 | -0.031167 | 0.000001 | 0.000000 | 0.064931 |
GOOG25Mar22P2370.00 | PUT | 2370.00 | $0.05 | | $0.15 / 5 | 0 | 7 | 121.914829% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2360.00 | CALL | 2360.00 | $224.70 | $468.90 / 2 | $473.60 / 2 | 0 | 4 | 217.587238% | 1.000000 | -0.031035 | 0.000001 | 0.000000 | 0.064657 |
GOOG25Mar22P2360.00 | PUT | 2360.00 | $0.05 | | $0.25 / 5 | 0 | 51 | 131.303787% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2350.00 | CALL | 2350.00 | $426.32 | $471.00 / 1 | $485.30 / 1 | 0 | 2 | 198.404942% | 1.000000 | -0.030904 | 0.000001 | 0.000000 | 0.064383 |
GOOG25Mar22P2350.00 | PUT | 2350.00 | $0.07 | | $0.55 / 10 | 0 | 156 | 146.725934% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2340.00 | CALL | 2340.00 | $322.70 | $488.80 / 2 | $493.60 / 6 | 0 | 6 | 225.553106% | 1.000000 | -0.030772 | 0.000001 | 0.000000 | 0.064109 |
GOOG25Mar22P2340.00 | PUT | 2340.00 | $0.15 | | $0.25 / 5 | 0 | 69 | 136.915498% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2330.00 | CALL | 2330.00 | $282.90 | $498.80 / 2 | $503.60 / 6 | 0 | 1 | 229.708289% | 1.000000 | -0.030641 | 0.000001 | 0.000000 | 0.063835 |
GOOG25Mar22P2330.00 | PUT | 2330.00 | $0.18 | | $0.55 / 10 | 0 | 27 | 152.784749% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2325.00 | CALL | 2325.00 | $451.27 | $503.80 / 2 | $508.60 / 6 | 0 | 2 | 231.788817% | 1.000000 | -0.030575 | 0.000001 | 0.000000 | 0.063698 |
GOOG25Mar22P2325.00 | PUT | 2325.00 | $0.49 | | $0.25 / 7 | 0 | 13 | 141.143167% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2320.00 | CALL | 2320.00 | | $508.80 / 2 | $513.60 / 6 | 0 | 0 | 233.871336% | 1.000000 | -0.030509 | 0.000001 | 0.000000 | 0.063561 |
GOOG25Mar22P2320.00 | PUT | 2320.00 | $0.45 | | $0.05 / 5 | 0 | 216 | 122.596192% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2310.00 | CALL | 2310.00 | | $511.30 / 1 | $525.70 / 1 | 0 | 0 | 216.988322% | 1.000000 | -0.030378 | 0.000001 | 0.000000 | 0.063287 |
GOOG25Mar22P2310.00 | PUT | 2310.00 | $1.33 | | $0.55 / 10 | 0 | 2 | 158.876704% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2300.00 | CALL | 2300.00 | $438.10 | $528.90 / 2 | $533.60 / 2 | 0 | 2 | 242.569831% | 1.000000 | -0.030246 | 0.000001 | 0.000000 | 0.063013 |
GOOG25Mar22P2300.00 | PUT | 2300.00 | $0.10 | | $0.55 / 10 | 0 | 254 | 161.931667% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2290.00 | CALL | 2290.00 | $417.10 | $531.30 / 1 | $545.70 / 1 | 0 | 1 | 224.805875% | 1.000000 | -0.030115 | 0.000001 | 0.000000 | 0.062739 |
GOOG25Mar22P2290.00 | PUT | 2290.00 | $2.00 | | $0.55 / 10 | 0 | 2 | 164.998251% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2280.00 | CALL | 2280.00 | $274.30 | $541.30 / 1 | $555.40 / 1 | 0 | 1 | 227.314089% | 1.000000 | -0.029983 | 0.000001 | 0.000000 | 0.062465 |
GOOG25Mar22P2280.00 | PUT | 2280.00 | $2.25 | | $0.25 / 7 | 0 | 21 | 153.936492% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2275.00 | CALL | 2275.00 | | $546.30 / 1 | $560.40 / 1 | 0 | 0 | 229.270201% | 1.000000 | -0.029917 | 0.000001 | 0.000000 | 0.062328 |
GOOG25Mar22P2275.00 | PUT | 2275.00 | $2.27 | | $0.25 / 7 | 0 | 14 | 155.368356% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2270.00 | CALL | 2270.00 | | $551.30 / 1 | $565.40 / 1 | 0 | 0 | 231.228924% | 1.000000 | -0.029852 | 0.000001 | 0.000000 | 0.062191 |
GOOG25Mar22P2270.00 | PUT | 2270.00 | $0.10 | | $0.15 / 2 | 0 | 9 | 148.991445% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2260.00 | CALL | 2260.00 | | $561.30 / 1 | $575.70 / 1 | 0 | 0 | 236.602975% | 1.000000 | -0.029720 | 0.000001 | 0.000000 | 0.061917 |
GOOG25Mar22P2260.00 | PUT | 2260.00 | $0.05 | | $0.25 / 7 | 0 | 20 | 159.676528% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2250.00 | CALL | 2250.00 | $388.50 | $571.00 / 1 | $586.00 / 6 | 0 | 4 | 240.555535% | 1.000000 | -0.029589 | 0.000001 | 0.000000 | 0.061643 |
GOOG25Mar22P2250.00 | PUT | 2250.00 | $0.07 | | $0.55 / 10 | 0 | 90 | 177.349161% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2240.00 | CALL | 2240.00 | $419.00 | $588.90 / 2 | $593.60 / 2 | 0 | 0 | 267.864561% | 1.000000 | -0.029457 | 0.000001 | 0.000000 | 0.061369 |
GOOG25Mar22P2240.00 | PUT | 2240.00 | $0.23 | | $0.05 / 1 | 0 | 44 | 142.743601% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2230.00 | CALL | 2230.00 | | $591.30 / 1 | $605.30 / 1 | 0 | 0 | 246.471154% | 1.000000 | -0.029326 | 0.000001 | 0.000000 | 0.061095 |
GOOG25Mar22P2230.00 | PUT | 2230.00 | $0.30 | | $0.05 / 2 | 0 | 7 | 145.297344% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2220.00 | CALL | 2220.00 | | $601.30 / 1 | $615.70 / 1 | 0 | 0 | 252.472275% | 1.000000 | -0.029194 | 0.000001 | 0.000000 | 0.060821 |
GOOG25Mar22P2220.00 | PUT | 2220.00 | $0.20 | | $0.25 / 7 | 0 | 18 | 171.265263% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2210.00 | CALL | 2210.00 | | $611.00 / 6 | $625.30 / 6 | 0 | 0 | 252.816473% | 1.000000 | -0.029063 | 0.000001 | 0.000000 | 0.060547 |
GOOG25Mar22P2210.00 | PUT | 2210.00 | $0.38 | | $0.55 / 10 | 0 | 10 | 189.857223% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2200.00 | CALL | 2200.00 | $437.90 | $621.30 / 1 | $635.70 / 1 | 0 | 12 | 260.471103% | 1.000000 | -0.028931 | 0.000001 | 0.000000 | 0.060273 |
GOOG25Mar22P2200.00 | PUT | 2200.00 | $0.09 | | $0.55 / 10 | 0 | 82 | 193.009006% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2190.00 | CALL | 2190.00 | $526.90 | $638.90 / 2 | $643.60 / 2 | 0 | 2 | 289.236972% | 1.000000 | -0.028800 | 0.000001 | 0.000000 | 0.059999 |
GOOG25Mar22P2190.00 | PUT | 2190.00 | $2.60 | | $0.15 / 5 | 0 | 5 | 171.271390% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2180.00 | CALL | 2180.00 | | $641.30 / 1 | $655.80 / 1 | 0 | 0 | 269.045833% | 1.000000 | -0.028668 | 0.000001 | 0.000000 | 0.059725 |
GOOG25Mar22P2180.00 | PUT | 2180.00 | $2.15 | | $0.55 / 10 | 0 | 27 | 199.340669% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2170.00 | PUT | 2170.00 | $0.29 | | $0.55 / 10 | 0 | 2 | 202.524186% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2170.00 | CALL | 2170.00 | $588.10 | $651.00 / 1 | $665.90 / 1 | 0 | 2 | 272.026804% | 1.000000 | -0.028537 | 0.000001 | 0.000000 | 0.059451 |
GOOG25Mar22C2160.00 | CALL | 2160.00 | $397.00 | $661.00 / 1 | $675.70 / 1 | 0 | 1 | 274.982646% | 1.000000 | -0.028405 | 0.000001 | 0.000000 | 0.059177 |
GOOG25Mar22P2160.00 | PUT | 2160.00 | $0.16 | | $0.25 / 7 | 0 | 6 | 188.949488% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2150.00 | CALL | 2150.00 | | $671.00 / 1 | $686.00 / 2 | 0 | 0 | 280.683392% | 1.000000 | -0.028274 | 0.000001 | 0.000000 | 0.058903 |
GOOG25Mar22P2150.00 | PUT | 2150.00 | $0.05 | | $0.25 / 7 | 0 | 38 | 191.931245% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2140.00 | CALL | 2140.00 | | $681.00 / 1 | $695.70 / 1 | 0 | 0 | 283.091090% | 1.000000 | -0.028142 | 0.000001 | 0.000000 | 0.058629 |
GOOG25Mar22P2140.00 | PUT | 2140.00 | $0.16 | | $0.25 / 5 | 0 | 72 | 194.925834% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2130.00 | PUT | 2130.00 | | | $0.55 / 10 | 0 | 0 | 215.369769% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2130.00 | CALL | 2130.00 | | $691.00 / 1 | $705.70 / 1 | 0 | 0 | 287.165467% | 1.000000 | -0.028011 | 0.000001 | 0.000000 | 0.058355 |
GOOG25Mar22C2120.00 | CALL | 2120.00 | | $701.00 / 1 | $715.70 / 1 | 0 | 0 | 291.252448% | 1.000000 | -0.027879 | 0.000001 | 0.000000 | 0.058081 |
GOOG25Mar22P2120.00 | PUT | 2120.00 | $1.97 | | $0.25 / 5 | 0 | 20 | 200.948205% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2110.00 | PUT | 2110.00 | $0.60 | | $0.55 / 10 | 0 | 4 | 221.861750% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2110.00 | CALL | 2110.00 | $678.30 | $711.00 / 1 | $726.00 / 1 | 0 | 1 | 297.083822% | 1.000000 | -0.027748 | 0.000001 | 0.000000 | 0.057807 |
GOOG25Mar22C2100.00 | CALL | 2100.00 | $556.97 | $721.00 / 1 | $736.10 / 1 | 0 | 1 | 301.792771% | 1.000000 | -0.027616 | 0.000001 | 0.000000 | 0.057533 |
GOOG25Mar22P2100.00 | PUT | 2100.00 | $0.14 | | $0.25 / 7 | 0 | 36 | 207.016132% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P2090.00 | PUT | 2090.00 | $1.22 | | $0.25 / 5 | 0 | 0 | 210.068752% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2090.00 | CALL | 2090.00 | | $731.00 / 1 | $746.00 / 1 | 0 | 0 | 305.365976% | 1.000000 | -0.027485 | 0.000001 | 0.000000 | 0.057260 |
GOOG25Mar22C2080.00 | CALL | 2080.00 | $515.20 | $748.80 / 2 | $753.60 / 6 | 0 | 0 | 336.944571% | 1.000000 | -0.027353 | 0.000001 | 0.000000 | 0.056986 |
GOOG25Mar22P2080.00 | PUT | 2080.00 | $0.06 | | $0.55 / 10 | 0 | 29 | 231.691659% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2070.00 | CALL | 2070.00 | | $751.00 / 1 | $765.80 / 1 | 0 | 0 | 312.512228% | 1.000000 | -0.027222 | 0.000001 | 0.000000 | 0.056712 |
GOOG25Mar22P2070.00 | PUT | 2070.00 | | | $0.55 / 10 | 0 | 0 | 234.993420% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2060.00 | CALL | 2060.00 | | $761.00 / 1 | $775.70 / 1 | 0 | 0 | 316.082986% | 1.000000 | -0.027090 | 0.000001 | 0.000000 | 0.056438 |
GOOG25Mar22P2060.00 | PUT | 2060.00 | $0.10 | | $0.55 / 10 | 0 | 22 | 238.307512% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2050.00 | CALL | 2050.00 | | $771.00 / 1 | $785.30 / 1 | 0 | 0 | 317.755912% | 1.000000 | -0.026959 | 0.000001 | 0.000000 | 0.056164 |
GOOG25Mar22P2050.00 | PUT | 2050.00 | $0.06 | | $0.25 / 7 | 0 | 17 | 222.394992% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2040.00 | CALL | 2040.00 | | $781.00 / 1 | $795.70 / 1 | 0 | 0 | 324.477696% | 1.000000 | -0.026827 | 0.000001 | 0.000000 | 0.055890 |
GOOG25Mar22P2040.00 | PUT | 2040.00 | $0.45 | | $0.55 / 10 | 0 | 2 | 244.979517% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2030.00 | CALL | 2030.00 | | $791.00 / 1 | $805.70 / 1 | 0 | 0 | 328.699210% | 1.000000 | -0.026696 | 0.000001 | 0.000000 | 0.055616 |
GOOG25Mar22P2030.00 | PUT | 2030.00 | | | $0.15 / 4 | 0 | 0 | 217.830309% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2020.00 | CALL | 2020.00 | | $801.00 / 1 | $815.30 / 1 | 0 | 0 | 330.343188% | 1.000000 | -0.026564 | 0.000001 | 0.000000 | 0.055342 |
GOOG25Mar22P2020.00 | PUT | 2020.00 | $0.25 | | $0.25 / 5 | 0 | 2 | 231.772379% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2010.00 | CALL | 2010.00 | | $811.00 / 1 | $825.30 / 1 | 0 | 0 | 334.571408% | 1.000000 | -0.026433 | 0.000001 | 0.000000 | 0.055068 |
GOOG25Mar22P2010.00 | PUT | 2010.00 | | | $0.55 / 10 | 0 | 0 | 255.082546% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C2000.00 | CALL | 2000.00 | $788.26 | $821.00 / 1 | $835.30 / 1 | 0 | 2 | 338.816133% | 1.000000 | -0.026301 | 0.000001 | 0.000000 | 0.054794 |
GOOG25Mar22P2000.00 | PUT | 2000.00 | $0.03 | | $0.05 / 1 | 0 | 58 | 206.844318% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1980.00 | CALL | 1980.00 | $645.60 | $841.00 / 1 | $855.30 / 1 | 0 | 1 | 347.357436% | 1.000000 | -0.026038 | 0.000001 | 0.000000 | 0.054246 |
GOOG25Mar22P1980.00 | PUT | 1980.00 | $2.53 | | $0.25 / 7 | 0 | 11 | 244.461043% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1960.00 | CALL | 1960.00 | | $861.00 / 1 | $875.80 / 1 | 0 | 0 | 359.392471% | 1.000000 | -0.025775 | 0.000001 | 0.000000 | 0.053698 |
GOOG25Mar22P1960.00 | PUT | 1960.00 | $0.01 | | $0.25 / 7 | 0 | 38 | 250.888633% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1950.00 | CALL | 1950.00 | $812.20 | $871.00 / 1 | $886.30 / 1 | 0 | 2 | 367.097253% | 1.000000 | -0.025643 | 0.000001 | 0.000000 | 0.053424 |
GOOG25Mar22P1950.00 | PUT | 1950.00 | $0.90 | | $0.25 / 5 | 0 | 29 | 254.124773% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1940.00 | CALL | 1940.00 | | $881.00 / 1 | $895.30 / 1 | 0 | 0 | 364.645523% | 1.000000 | -0.025512 | 0.000001 | 0.000000 | 0.053150 |
GOOG25Mar22P1940.00 | PUT | 1940.00 | $0.82 | | $0.25 / 5 | 0 | 1 | 257.371908% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1920.00 | CALL | 1920.00 | | $901.00 / 1 | $915.70 / 1 | 0 | 0 | 376.260949% | 1.000000 | -0.025249 | 0.000001 | 0.000000 | 0.052602 |
GOOG25Mar22P1920.00 | PUT | 1920.00 | $1.65 | | $0.25 / 7 | 0 | 14 | 263.914176% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P1900.00 | PUT | 1900.00 | $0.10 | | $0.55 / 10 | 0 | 6 | 293.259426% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1880.00 | CALL | 1880.00 | | $948.80 / 2 | $953.60 / 6 | 0 | 0 | 429.483969% | 1.000000 | -0.024723 | 0.000001 | 0.000000 | 0.051506 |
GOOG25Mar22P1880.00 | PUT | 1880.00 | | | $0.25 / 5 | 0 | 0 | 277.182185% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1860.00 | CALL | 1860.00 | | $961.30 / 1 | $976.10 / 1 | 0 | 0 | 408.243173% | 1.000000 | -0.024460 | 0.000001 | 0.000000 | 0.050958 |
GOOG25Mar22P1860.00 | PUT | 1860.00 | | | $0.25 / 5 | 0 | 0 | 283.908179% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22P1850.00 | PUT | 1850.00 | $0.15 | | $0.55 / 10 | 0 | 30 | 311.250708% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1840.00 | CALL | 1840.00 | | $981.00 / 1 | $995.70 / 1 | 0 | 0 | 412.287041% | 1.000000 | -0.024197 | 0.000001 | 0.000000 | 0.050410 |
GOOG25Mar22P1840.00 | PUT | 1840.00 | $0.11 | | $0.55 / 10 | 0 | 6 | 314.900606% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1820.00 | CALL | 1820.00 | | $1008.80 / 2 | $1013.60 / 6 | 0 | 0 | 458.812798% | 1.000000 | -0.023934 | 0.000001 | 0.000000 | 0.049862 |
GOOG25Mar22P1820.00 | PUT | 1820.00 | | | $0.25 / 7 | 0 | 0 | 297.564247% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1800.00 | CALL | 1800.00 | | $1028.80 / 2 | $1033.60 / 6 | 0 | 0 | 468.774039% | 1.000000 | -0.023671 | 0.000001 | 0.000000 | 0.049314 |
GOOG25Mar22P1800.00 | PUT | 1800.00 | $0.05 | | $0.25 / 7 | 0 | 20 | 304.493218% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1780.00 | CALL | 1780.00 | | $1048.30 / 2 | $1053.00 / 2 | 0 | 0 | 472.226869% | 1.000000 | -0.023408 | 0.000001 | 0.000000 | 0.048766 |
GOOG25Mar22P1780.00 | PUT | 1780.00 | | | $0.25 / 7 | 0 | 0 | 311.492250% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1760.00 | CALL | 1760.00 | | $1068.80 / 2 | $1073.60 / 6 | 0 | 0 | 488.991891% | 1.000000 | -0.023145 | 0.000001 | 0.000000 | 0.048219 |
GOOG25Mar22P1760.00 | PUT | 1760.00 | $0.05 | | $0.25 / 5 | 0 | 2 | 318.564627% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1750.00 | CALL | 1750.00 | | $1078.80 / 2 | $1083.60 / 6 | 0 | 0 | 494.105372% | 1.000000 | -0.023013 | 0.000001 | 0.000000 | 0.047945 |
GOOG25Mar22P1750.00 | PUT | 1750.00 | $0.10 | | $0.55 / 10 | 0 | 17 | 348.576826% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1740.00 | CALL | 1740.00 | | $1088.80 / 2 | $1093.60 / 6 | 0 | 0 | 499.250421% | 1.000000 | -0.022882 | 0.000001 | 0.000000 | 0.047671 |
GOOG25Mar22P1740.00 | PUT | 1740.00 | | | $0.05 / 3 | 0 | 0 | 284.404779% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1700.00 | CALL | 1700.00 | | $1128.80 / 2 | $1133.60 / 6 | 0 | 0 | 520.093355% | 1.000000 | -0.022356 | 0.000001 | 0.000000 | 0.046575 |
GOOG25Mar22P1700.00 | PUT | 1700.00 | $0.31 | | $0.05 / 13 | 0 | 1 | 297.277172% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1650.00 | CALL | 1650.00 | | $1171.30 / 1 | $1185.20 / 1 | 0 | 0 | 501.896634% | 1.000000 | -0.021698 | 0.000001 | 0.000000 | 0.045205 |
GOOG25Mar22P1650.00 | PUT | 1650.00 | | | $0.05 / 10 | 0 | 0 | 313.771197% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1600.00 | CALL | 1600.00 | $1135.00 | $1221.00 / 1 | $1235.20 / 1 | 0 | 3 | 524.600189% | 1.000000 | -0.021041 | 0.000001 | 0.000000 | 0.043835 |
GOOG25Mar22P1600.00 | PUT | 1600.00 | $0.02 | | $0.05 / 13 | 0 | 29 | 330.750748% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1550.00 | CALL | 1550.00 | $1185.00 | $1271.00 / 1 | $1285.20 / 1 | 0 | 2 | 550.813017% | 1.000000 | -0.020383 | 0.000001 | 0.000000 | 0.042465 |
GOOG25Mar22P1550.00 | PUT | 1550.00 | $0.05 | | $0.05 / 13 | 0 | 2 | 348.241242% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG25Mar22C1500.00 | CALL | 1500.00 | $1294.90 | $1321.00 / 1 | $1335.70 / 1 | 0 | 2 | 582.983431% | 1.000000 | -0.019726 | 0.000001 | 0.000000 | 0.041095 |
GOOG25Mar22P1500.00 | PUT | 1500.00 | $0.02 | | $0.05 / 20 | 0 | 75 | 366.285603% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |