GOOG Option Chain
End of day data from March 18, 2022 for GOOG options expired on March 18, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
GOOG18Mar22C2700.00 | CALL | 2700.00 | $37.90 | $31.00 / 1 | $41.00 / 1 | 2,752 | 1,338 | 21.231129% | 0.770140 | -7.138307 | 0.006476 | 0.434386 | 0.056581 |
GOOG18Mar22P2480.00 | PUT | 2480.00 | $0.08 | | $4.40 / 1 | 886 | 1,135 | 120.939188% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2700.00 | PUT | 2700.00 | $0.20 | | $0.15 / 1 | 869 | 1,379 | 12.037891% | -0.229860 | -7.106277 | 0.006476 | 0.434386 | -0.017391 |
GOOG18Mar22P2490.00 | PUT | 2490.00 | $0.08 | | $4.30 / 1 | 867 | 1,115 | 116.386040% | -0.000001 | -0.000003 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2555.00 | CALL | 2555.00 | $175.61 | $173.00 / 1 | $189.00 / 1 | 858 | 1,025 | 76.414085% | 0.999962 | -0.033999 | 0.000003 | 0.000225 | 0.069996 |
GOOG18Mar22C2565.00 | CALL | 2565.00 | $165.73 | $163.00 / 2 | $178.50 / 1 | 855 | 1,013 | 70.916047% | 0.999905 | -0.039289 | 0.000008 | 0.000541 | 0.070266 |
GOOG18Mar22C2720.00 | CALL | 2720.00 | $10.64 | $11.00 / 1 | $20.00 / 2 | 836 | 1,078 | 10.651194% | 0.621274 | -8.933967 | 0.008115 | 0.544318 | 0.045810 |
GOOG18Mar22C2680.00 | CALL | 2680.00 | $45.00 | $51.00 / 1 | $60.50 / 1 | 621 | 428 | 28.581133% | 0.879600 | -4.726974 | 0.004278 | 0.286939 | 0.064329 |
GOOG18Mar22C2750.00 | CALL | 2750.00 | $0.10 | | $0.50 / 2 | 616 | 915 | 8.308734% | 0.370325 | -8.863013 | 0.008058 | 0.540472 | 0.027414 |
GOOG18Mar22P2670.00 | PUT | 2670.00 | $0.05 | | $0.05 / 8 | 558 | 1,681 | 18.060128% | -0.082106 | -3.550432 | 0.003235 | 0.216962 | -0.006198 |
GOOG18Mar22C2725.00 | CALL | 2725.00 | $8.30 | $6.00 / 1 | $15.00 / 2 | 502 | 131 | 8.157665% | 0.579925 | -9.179784 | 0.008340 | 0.559408 | 0.042794 |
GOOG18Mar22C2730.00 | CALL | 2730.00 | $8.50 | $5.00 / 1 | $9.70 / 1 | 480 | 96 | 8.900788% | 0.537752 | -9.324820 | 0.008473 | 0.568346 | 0.039711 |
GOOG18Mar22C2710.00 | CALL | 2710.00 | $24.34 | $21.00 / 1 | $30.00 / 1 | 431 | 204 | 15.218848% | 0.699746 | -8.173867 | 0.007421 | 0.497754 | 0.051508 |
GOOG18Mar22P2680.00 | PUT | 2680.00 | $0.05 | | $0.05 / 2 | 426 | 332 | 15.510811% | -0.120400 | -4.695182 | 0.004278 | 0.286939 | -0.009095 |
GOOG18Mar22P2635.00 | PUT | 2635.00 | $0.10 | | $4.30 / 1 | 423 | 121 | 57.515586% | -0.015358 | -0.905212 | 0.000825 | 0.055305 | -0.001157 |
GOOG18Mar22C2740.00 | CALL | 2740.00 | $0.52 | $0.05 / 4 | $1.45 / 37 | 395 | 262 | 4.842157% | 0.452836 | -9.298605 | 0.008452 | 0.566910 | 0.033484 |
GOOG18Mar22C2735.00 | CALL | 2735.00 | $3.70 | $0.40 / 1 | $5.00 / 5 | 349 | 153 | 5.530378% | 0.495229 | -9.364697 | 0.008511 | 0.570863 | 0.036595 |
GOOG18Mar22C2715.00 | CALL | 2715.00 | $21.30 | $16.00 / 1 | $25.00 / 2 | 346 | 176 | 12.987115% | 0.661350 | -8.595100 | 0.007805 | 0.523549 | 0.048725 |
GOOG18Mar22P2675.00 | PUT | 2675.00 | $0.05 | | $0.05 / 2 | 323 | 122 | 16.788187% | -0.099937 | -4.107765 | 0.003743 | 0.251029 | -0.007547 |
GOOG18Mar22C2695.00 | CALL | 2695.00 | $35.60 | $36.00 / 1 | $45.00 / 1 | 318 | 292 | 21.525179% | 0.801621 | -6.554516 | 0.005944 | 0.398679 | 0.058832 |
GOOG18Mar22P2600.00 | PUT | 2600.00 | $0.05 | | $0.05 / 10 | 313 | 1,618 | 35.386174% | -0.001637 | -0.123819 | 0.000113 | 0.007564 | -0.000123 |
GOOG18Mar22P2715.00 | PUT | 2715.00 | $1.05 | | $0.45 / 1 | 301 | 94 | 9.301415% | -0.338650 | -8.562893 | 0.007805 | 0.523549 | -0.025658 |
GOOG18Mar22C2800.00 | CALL | 2800.00 | $0.01 | | $0.05 / 49 | 296 | 3,514 | 18.102819% | 0.083485 | -3.600590 | 0.003275 | 0.219697 | 0.006205 |
GOOG18Mar22P2710.00 | PUT | 2710.00 | $0.10 | | $0.10 / 10 | 290 | 128 | 8.407102% | -0.300254 | -8.141719 | 0.007421 | 0.497754 | -0.022737 |
GOOG18Mar22C2670.00 | CALL | 2670.00 | $66.66 | $61.00 / 1 | $69.00 / 1 | 287 | 488 | 28.509843% | 0.917894 | -3.582106 | 0.003235 | 0.216962 | 0.066951 |
GOOG18Mar22C2690.00 | CALL | 2690.00 | $35.00 | $41.00 / 1 | $51.00 / 1 | 256 | 113 | 25.502279% | 0.830399 | -5.947929 | 0.005391 | 0.361585 | 0.060877 |
GOOG18Mar22P2720.00 | PUT | 2720.00 | $1.50 | | $0.40 / 1 | 255 | 392 | 7.172140% | -0.378726 | -8.901700 | 0.008115 | 0.544318 | -0.028710 |
GOOG18Mar22P2650.00 | PUT | 2650.00 | $0.10 | | $0.10 / 1 | 240 | 1,496 | 25.000220% | -0.033654 | -1.752343 | 0.001596 | 0.107069 | -0.002538 |
GOOG18Mar22P2690.00 | PUT | 2690.00 | $0.05 | | $0.05 / 2 | 217 | 85 | 12.930839% | -0.169601 | -5.916018 | 0.005391 | 0.361585 | -0.012821 |
GOOG18Mar22C2705.00 | CALL | 2705.00 | $26.19 | $26.00 / 1 | $35.50 / 1 | 211 | 187 | 18.221938% | 0.736107 | -7.683341 | 0.006973 | 0.467732 | 0.054134 |
GOOG18Mar22P2665.00 | PUT | 2665.00 | $0.01 | | $0.05 / 5 | 202 | 150 | 19.319820% | -0.066758 | -3.031447 | 0.002762 | 0.185241 | -0.005038 |
GOOG18Mar22P2685.00 | PUT | 2685.00 | $0.11 | | $0.25 / 1 | 201 | 77 | 17.802223% | -0.143604 | -5.302135 | 0.004831 | 0.324048 | -0.010852 |
GOOG18Mar22P2590.00 | PUT | 2590.00 | $0.05 | | $4.30 / 1 | 197 | 299 | 76.311578% | -0.000774 | -0.062339 | 0.000057 | 0.003808 | -0.000058 |
GOOG18Mar22C2685.00 | CALL | 2685.00 | $46.16 | $46.00 / 1 | $55.90 / 1 | 186 | 96 | 27.384624% | 0.856396 | -5.333986 | 0.004831 | 0.324048 | 0.062709 |
GOOG18Mar22P2500.00 | PUT | 2500.00 | $0.02 | | $4.30 / 1 | 186 | 3,128 | 112.433207% | -0.000001 | -0.000011 | 0.000001 | 0.000001 | 0.000000 |
GOOG18Mar22C2745.00 | CALL | 2745.00 | $0.10 | | $0.50 / 2 | 184 | 110 | 6.325838% | 0.411051 | -9.129320 | 0.008299 | 0.556654 | 0.030412 |
GOOG18Mar22P2530.00 | PUT | 2530.00 | $0.08 | | $4.30 / 1 | 174 | 306 | 100.521877% | -0.000003 | -0.000323 | 0.000001 | 0.000020 | 0.000000 |
GOOG18Mar22C2675.00 | CALL | 2675.00 | $51.16 | $56.00 / 1 | $66.00 / 1 | 158 | 100 | 31.646480% | 0.900063 | -4.139498 | 0.003743 | 0.251029 | 0.065740 |
GOOG18Mar22P2695.00 | PUT | 2695.00 | $0.05 | $0.05 / 97 | $0.35 / 4 | 151 | 806 | 14.156452% | -0.198379 | -6.522546 | 0.005944 | 0.398679 | -0.015002 |
GOOG18Mar22C2760.00 | CALL | 2760.00 | $0.11 | $0.05 / 1 | $0.80 / 11 | 150 | 189 | 11.575805% | 0.293662 | -8.078620 | 0.007346 | 0.492724 | 0.021761 |
GOOG18Mar22P2630.00 | PUT | 2630.00 | $0.05 | | $0.05 / 1 | 150 | 1,914 | 28.031129% | -0.011558 | -0.708162 | 0.000645 | 0.043265 | -0.000871 |
GOOG18Mar22P2580.00 | PUT | 2580.00 | $0.01 | | $0.05 / 24 | 150 | 228 | 40.257094% | -0.000348 | -0.029751 | 0.000027 | 0.001817 | -0.000026 |
GOOG18Mar22C2650.00 | CALL | 2650.00 | $81.14 | $81.00 / 1 | $89.00 / 1 | 127 | 488 | 35.528624% | 0.966346 | -1.783779 | 0.001596 | 0.107069 | 0.070064 |
GOOG18Mar22P2660.00 | PUT | 2660.00 | $0.18 | | $0.05 / 2 | 126 | 1,291 | 20.579013% | -0.053708 | -2.556716 | 0.002329 | 0.156226 | -0.004052 |
GOOG18Mar22C2755.00 | CALL | 2755.00 | $0.31 | | $4.80 / 4 | 114 | 148 | 21.992987% | 0.331073 | -8.508880 | 0.007736 | 0.518924 | 0.024521 |
GOOG18Mar22P2420.00 | PUT | 2420.00 | $0.11 | | $0.05 / 1 | 103 | 149 | 79.239686% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2660.00 | CALL | 2660.00 | $67.84 | $71.00 / 1 | $79.00 / 1 | 94 | 281 | 32.044225% | 0.946292 | -2.588271 | 0.002329 | 0.156226 | 0.068824 |
GOOG18Mar22P2615.00 | PUT | 2615.00 | $0.09 | | $4.30 / 1 | 92 | 128 | 65.968451% | -0.004592 | -0.313948 | 0.000286 | 0.019180 | -0.000346 |
GOOG18Mar22P2730.00 | PUT | 2730.00 | $6.80 | | $0.50 / 1 | 89 | 22 | 3.264782% | -0.462248 | -9.292435 | 0.008473 | 0.568346 | -0.035083 |
GOOG18Mar22P2705.00 | PUT | 2705.00 | $0.05 | | $0.10 / 1 | 87 | 187 | 9.876084% | -0.263893 | -7.651252 | 0.006973 | 0.467732 | -0.019974 |
GOOG18Mar22P2655.00 | PUT | 2655.00 | $0.10 | | $4.30 / 1 | 82 | 322 | 48.844510% | -0.042747 | -2.129849 | 0.001940 | 0.130139 | -0.003224 |
GOOG18Mar22P2620.00 | PUT | 2620.00 | $0.06 | | $0.05 / 1 | 68 | 189 | 30.491446% | -0.006321 | -0.417078 | 0.000380 | 0.025480 | -0.000476 |
GOOG18Mar22P2640.00 | PUT | 2640.00 | $0.03 | | $0.05 / 1 | 66 | 149 | 25.560853% | -0.020175 | -1.142485 | 0.001041 | 0.069803 | -0.001521 |
GOOG18Mar22C2780.00 | CALL | 2780.00 | $0.35 | | $2.00 / 1 | 62 | 107 | 26.003683% | 0.167555 | -5.880938 | 0.005349 | 0.358775 | 0.012437 |
GOOG18Mar22P2550.00 | PUT | 2550.00 | $0.01 | | $0.05 / 8 | 62 | 274 | 47.546801% | -0.000023 | -0.002332 | 0.000002 | 0.000142 | -0.000002 |
GOOG18Mar22C2765.00 | CALL | 2765.00 | $0.15 | | $4.80 / 1 | 61 | 165 | 27.246098% | 0.258398 | -7.585801 | 0.006898 | 0.462700 | 0.019157 |
GOOG18Mar22C2665.00 | CALL | 2665.00 | $61.80 | $66.00 / 1 | $74.00 / 1 | 57 | 110 | 30.284391% | 0.933242 | -3.063062 | 0.002762 | 0.185241 | 0.067974 |
GOOG18Mar22P2470.00 | PUT | 2470.00 | $0.05 | | $4.30 / 1 | 57 | 484 | 124.278927% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C3000.00 | CALL | 3000.00 | $0.02 | | $0.05 / 1 | 55 | 1,774 | 61.195973% | 0.000001 | -0.000004 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2645.00 | PUT | 2645.00 | $0.17 | | $4.30 / 1 | 51 | 92 | 53.213960% | -0.026204 | -1.423846 | 0.001297 | 0.086996 | -0.001976 |
GOOG18Mar22P2610.00 | PUT | 2610.00 | $0.05 | | $4.30 / 1 | 51 | 187 | 68.052849% | -0.003296 | -0.233267 | 0.000212 | 0.014250 | -0.000248 |
GOOG18Mar22P2560.00 | PUT | 2560.00 | $0.08 | | $0.05 / 4 | 48 | 213 | 45.121744% | -0.000060 | -0.005758 | 0.000005 | 0.000352 | -0.000005 |
GOOG18Mar22P2605.00 | PUT | 2605.00 | $0.11 | | $0.30 / 4 | 47 | 77 | 42.251578% | -0.002337 | -0.171070 | 0.000156 | 0.010451 | -0.000176 |
GOOG18Mar22C2630.00 | CALL | 2630.00 | $100.84 | $100.10 / 1 | $109.00 / 1 | 46 | 270 | 37.968001% | 0.988442 | -0.739361 | 0.000645 | 0.043265 | 0.071183 |
GOOG18Mar22P2520.00 | PUT | 2520.00 | $0.07 | | $4.30 / 1 | 44 | 121 | 104.503142% | -0.000001 | -0.000110 | 0.000001 | 0.000007 | 0.000000 |
GOOG18Mar22P2800.00 | PUT | 2800.00 | $72.00 | $60.00 / 1 | $69.00 / 1 | 42 | 1,379 | 24.710082% | -0.916515 | -3.567374 | 0.003275 | 0.219697 | -0.070507 |
GOOG18Mar22C2850.00 | CALL | 2850.00 | $0.05 | | $0.05 / 2 | 40 | 434 | 29.675983% | 0.007880 | -0.507181 | 0.000461 | 0.030954 | 0.000587 |
GOOG18Mar22P2595.00 | PUT | 2595.00 | $0.15 | | $0.20 / 1 | 40 | 1,464 | 42.795811% | -0.001133 | -0.088442 | 0.000081 | 0.005403 | -0.000085 |
GOOG18Mar22P2570.00 | PUT | 2570.00 | $0.10 | | $0.05 / 1 | 39 | 146 | 42.689526% | -0.000149 | -0.013451 | 0.000012 | 0.000822 | -0.000011 |
GOOG18Mar22P1800.00 | PUT | 1800.00 | $0.02 | | $0.05 / 20 | 38 | 58 | 248.220718% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2900.00 | CALL | 2900.00 | $0.05 | | $0.05 / 62 | 37 | 4,149 | 40.613247% | 0.000303 | -0.026176 | 0.000024 | 0.001598 | 0.000023 |
GOOG18Mar22C2795.00 | CALL | 2795.00 | $0.08 | | $0.55 / 1 | 37 | 192 | 23.967119% | 0.100668 | -4.136207 | 0.003762 | 0.252369 | 0.007480 |
GOOG18Mar22P1730.00 | PUT | 1730.00 | $0.02 | | $0.05 / 20 | 36 | 19 | 270.313134% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2625.00 | PUT | 2625.00 | $0.10 | | $4.30 / 1 | 35 | 250 | 61.764052% | -0.008598 | -0.546972 | 0.000498 | 0.033417 | -0.000648 |
GOOG18Mar22C2600.00 | CALL | 2600.00 | $131.75 | $128.00 / 1 | $142.00 / 1 | 35 | 668 | 52.433354% | 0.998363 | -0.154662 | 0.000113 | 0.007564 | 0.071109 |
GOOG18Mar22C2580.00 | CALL | 2580.00 | $145.66 | $148.00 / 1 | $162.00 / 1 | 35 | 125 | 59.042420% | 0.999652 | -0.060357 | 0.000027 | 0.001817 | 0.070658 |
GOOG18Mar22P2725.00 | PUT | 2725.00 | $0.20 | | $0.40 / 1 | 34 | 35 | 5.189343% | -0.420075 | -9.147458 | 0.008340 | 0.559408 | -0.031863 |
GOOG18Mar22C2590.00 | CALL | 2590.00 | $139.00 | $138.00 / 2 | $154.00 / 7 | 33 | 86 | 63.784768% | 0.999226 | -0.093063 | 0.000057 | 0.003808 | 0.070900 |
GOOG18Mar22C2770.00 | CALL | 2770.00 | $0.14 | | $0.05 / 1 | 30 | 469 | 10.668852% | 0.225522 | -7.045159 | 0.006407 | 0.429752 | 0.016727 |
GOOG18Mar22P2585.00 | PUT | 2585.00 | $0.47 | | $4.30 / 1 | 30 | 149 | 78.357930% | -0.000522 | -0.043356 | 0.000039 | 0.002648 | -0.000039 |
GOOG18Mar22P2735.00 | PUT | 2735.00 | $1.03 | | $3.00 / 1 | 27 | 11 | 4.358834% | -0.504771 | -9.332252 | 0.008511 | 0.570863 | -0.038335 |
GOOG18Mar22P2750.00 | PUT | 2750.00 | $22.26 | $11.00 / 1 | $19.50 / 2 | 25 | 37 | 7.485542% | -0.629675 | -8.830390 | 0.008058 | 0.540472 | -0.047927 |
GOOG18Mar22P2850.00 | PUT | 2850.00 | $121.10 | $107.00 / 1 | $122.00 / 1 | 24 | 29 | 38.008719% | -0.992120 | -0.473372 | 0.000461 | 0.030954 | -0.077494 |
GOOG18Mar22C2830.00 | CALL | 2830.00 | $0.15 | | $4.80 / 1 | 23 | 63 | 56.016091% | 0.022554 | -1.256846 | 0.001144 | 0.076702 | 0.001679 |
GOOG18Mar22C2635.00 | CALL | 2635.00 | $91.88 | $96.00 / 1 | $104.00 / 1 | 23 | 104 | 40.674244% | 0.984642 | -0.936471 | 0.000825 | 0.055305 | 0.071033 |
GOOG18Mar22P2565.00 | PUT | 2565.00 | $0.09 | | $0.05 / 1 | 23 | 130 | 43.905060% | -0.000095 | -0.008861 | 0.000008 | 0.000541 | -0.000007 |
GOOG18Mar22P2900.00 | PUT | 2900.00 | $168.29 | $157.00 / 1 | $172.00 / 1 | 21 | 1,046 | 50.992882% | -0.999697 | 0.008226 | 0.000024 | 0.001598 | -0.079429 |
GOOG18Mar22C2625.00 | CALL | 2625.00 | $86.42 | $103.50 / 1 | $117.50 / 1 | 20 | 93 | 47.809963% | 0.991402 | -0.578112 | 0.000498 | 0.033417 | 0.071269 |
GOOG18Mar22C2775.00 | CALL | 2775.00 | $0.05 | | $0.20 / 1 | 19 | 110 | 14.528970% | 0.195207 | -6.471884 | 0.005886 | 0.394806 | 0.014484 |
GOOG18Mar22C2640.00 | CALL | 2640.00 | $84.08 | $91.00 / 1 | $99.00 / 1 | 19 | 341 | 38.966073% | 0.979825 | -1.173803 | 0.001041 | 0.069803 | 0.070807 |
GOOG18Mar22P2400.00 | PUT | 2400.00 | $0.05 | | $0.05 / 1 | 19 | 1,256 | 84.167843% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2790.00 | CALL | 2790.00 | $0.01 | | $4.80 / 1 | 17 | 484 | 39.102324% | 0.120335 | -4.701184 | 0.004276 | 0.286829 | 0.008938 |
GOOG18Mar22P3000.00 | PUT | 3000.00 | $290.60 | $255.00 / 1 | $273.00 / 1 | 16 | 174 | 73.705102% | -1.000000 | 0.035584 | 0.000001 | 0.000000 | -0.082191 |
GOOG18Mar22C2550.00 | CALL | 2550.00 | $166.50 | $178.00 / 1 | $194.00 / 1 | 16 | 159 | 78.204829% | 0.999977 | -0.032582 | 0.000002 | 0.000142 | 0.069860 |
GOOG18Mar22P2540.00 | PUT | 2540.00 | $0.02 | | $4.30 / 1 | 16 | 109 | 96.527931% | -0.000008 | -0.000893 | 0.000001 | 0.000055 | -0.000001 |
GOOG18Mar22P2300.00 | PUT | 2300.00 | $0.03 | | $0.05 / 9 | 16 | 6,038 | 109.160361% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2450.00 | PUT | 2450.00 | $0.05 | | $0.10 / 1 | 15 | 198 | 76.772885% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2400.00 | CALL | 2400.00 | $314.61 | $328.00 / 1 | $344.50 / 1 | 15 | 80 | 134.034872% | 1.000000 | -0.028471 | 0.000001 | 0.000000 | 0.065753 |
GOOG18Mar22P2250.00 | PUT | 2250.00 | $0.03 | | $0.05 / 65 | 15 | 310 | 121.915856% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2575.00 | PUT | 2575.00 | $0.10 | | $0.05 / 1 | 14 | 81 | 41.474725% | -0.000229 | -0.020141 | 0.000018 | 0.001230 | -0.000017 |
GOOG18Mar22C2620.00 | CALL | 2620.00 | $106.00 | $108.50 / 1 | $122.50 / 1 | 13 | 83 | 49.593304% | 0.993679 | -0.448159 | 0.000380 | 0.025480 | 0.071304 |
GOOG18Mar22C2575.00 | CALL | 2575.00 | $135.10 | $153.00 / 1 | $167.00 / 1 | 12 | 30 | 60.688037% | 0.999771 | -0.050688 | 0.000018 | 0.001230 | 0.070530 |
GOOG18Mar22C3500.00 | CALL | 3500.00 | $0.01 | | $0.05 / 37 | 11 | 589 | 148.889926% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2655.00 | CALL | 2655.00 | $61.00 | $76.00 / 1 | $84.00 / 1 | 11 | 75 | 33.792547% | 0.957253 | -2.161345 | 0.001940 | 0.130139 | 0.069514 |
GOOG18Mar22C2500.00 | CALL | 2500.00 | $224.80 | $228.00 / 1 | $244.50 / 1 | 11 | 95 | 98.146467% | 1.000000 | -0.029668 | 0.000001 | 0.000001 | 0.068492 |
GOOG18Mar22C3250.00 | CALL | 3250.00 | $0.05 | | $0.05 / 10 | 10 | 214 | 107.588076% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C3100.00 | CALL | 3100.00 | $0.02 | | $0.05 / 18 | 10 | 968 | 80.493598% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2535.00 | CALL | 2535.00 | $180.13 | $193.00 / 2 | $208.50 / 1 | 10 | 25 | 81.455404% | 0.999995 | -0.030613 | 0.000001 | 0.000033 | 0.069451 |
GOOG18Mar22P2515.00 | PUT | 2515.00 | $0.09 | | $4.30 / 1 | 10 | 170 | 106.486377% | -0.000001 | -0.000063 | 0.000001 | 0.000004 | 0.000000 |
GOOG18Mar22C3200.00 | CALL | 3200.00 | $0.03 | | $0.05 / 21 | 9 | 551 | 98.773442% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2840.00 | CALL | 2840.00 | $0.08 | | $0.15 / 1 | 9 | 56 | 31.113995% | 0.013574 | -0.814770 | 0.000741 | 0.049725 | 0.001011 |
GOOG18Mar22C2615.00 | CALL | 2615.00 | $100.90 | $113.00 / 1 | $127.00 / 1 | 9 | 44 | 47.428168% | 0.995408 | -0.344969 | 0.000286 | 0.019180 | 0.071297 |
GOOG18Mar22P2555.00 | PUT | 2555.00 | $0.05 | | $0.15 / 1 | 9 | 105 | 52.022223% | -0.000038 | -0.003690 | 0.000003 | 0.000225 | -0.000003 |
GOOG18Mar22P2510.00 | PUT | 2510.00 | $0.07 | | $0.30 / 10 | 9 | 102 | 69.475892% | -0.000001 | -0.000036 | 0.000001 | 0.000002 | 0.000000 |
GOOG18Mar22C2645.00 | CALL | 2645.00 | $79.56 | $86.00 / 1 | $94.00 / 1 | 8 | 54 | 37.253143% | 0.973796 | -1.455224 | 0.001297 | 0.086996 | 0.070489 |
GOOG18Mar22P2190.00 | PUT | 2190.00 | $0.05 | | $0.05 / 2 | 8 | 6 | 137.491198% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1770.00 | PUT | 1770.00 | $0.02 | | $0.05 / 20 | 7 | 15 | 257.592925% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1760.00 | PUT | 1760.00 | $0.02 | | $0.05 / 10 | 7 | 55 | 260.746355% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1740.00 | PUT | 1740.00 | $0.02 | | $0.05 / 10 | 7 | 30 | 267.109952% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2860.00 | CALL | 2860.00 | $0.05 | | $4.80 / 1 | 6 | 227 | 67.718352% | 0.004413 | -0.303288 | 0.000276 | 0.018511 | 0.000329 |
GOOG18Mar22P2790.00 | PUT | 2790.00 | $110.64 | $50.00 / 1 | $59.00 / 1 | 6 | 12 | 21.727529% | -0.879665 | -4.668087 | 0.004276 | 0.286829 | -0.067499 |
GOOG18Mar22P2785.00 | PUT | 2785.00 | $70.63 | $45.00 / 1 | $54.00 / 1 | 6 | 19 | 20.208873% | -0.857395 | -5.253407 | 0.004808 | 0.322523 | -0.065712 |
GOOG18Mar22C2560.00 | CALL | 2560.00 | $167.55 | $168.00 / 2 | $183.50 / 1 | 6 | 54 | 72.680892% | 0.999940 | -0.036127 | 0.000005 | 0.000352 | 0.070132 |
GOOG18Mar22C2540.00 | CALL | 2540.00 | $130.45 | $188.00 / 2 | $203.00 / 1 | 6 | 40 | 77.450479% | 0.999992 | -0.031025 | 0.000001 | 0.000055 | 0.069588 |
GOOG18Mar22C2610.00 | CALL | 2610.00 | $98.90 | $118.00 / 1 | $132.00 / 1 | 5 | 45 | 49.103169% | 0.996704 | -0.264229 | 0.000212 | 0.014250 | 0.071258 |
GOOG18Mar22P2440.00 | PUT | 2440.00 | $0.05 | | $0.05 / 5 | 5 | 55 | 74.329607% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1800.00 | CALL | 1800.00 | $928.50 | $928.00 / 1 | $945.00 / 1 | 5 | 24 | 372.634445% | 1.000000 | -0.021353 | 0.000001 | 0.000000 | 0.049314 |
GOOG18Mar22C2820.00 | CALL | 2820.00 | $0.05 | | $4.80 / 5 | 4 | 63 | 51.954986% | 0.036154 | -1.860869 | 0.001693 | 0.113558 | 0.002690 |
GOOG18Mar22P2775.00 | PUT | 2775.00 | $44.04 | $34.50 / 1 | $44.00 / 1 | 4 | 10 | 17.108252% | -0.804793 | -6.438964 | 0.005886 | 0.394806 | -0.061543 |
GOOG18Mar22C2595.00 | CALL | 2595.00 | $132.06 | $133.00 / 2 | $147.00 / 1 | 4 | 52 | 54.090204% | 0.998867 | -0.119226 | 0.000081 | 0.005403 | 0.071010 |
GOOG18Mar22C2525.00 | CALL | 2525.00 | $190.12 | $203.00 / 1 | $220.00 / 1 | 4 | 12 | 91.027036% | 0.999998 | -0.030144 | 0.000001 | 0.000012 | 0.069177 |
GOOG18Mar22P2350.00 | PUT | 2350.00 | $0.05 | | $0.05 / 1 | 4 | 208 | 96.584986% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C3300.00 | CALL | 3300.00 | $0.03 | | $0.05 / 50 | 3 | 820 | 116.201328% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3050.00 | PUT | 3050.00 | $338.50 | $305.50 / 1 | $322.00 / 1 | 3 | 59 | 84.986927% | -1.000000 | 0.036182 | 0.000001 | 0.000000 | -0.083561 |
GOOG18Mar22C2920.00 | CALL | 2920.00 | $0.05 | | $0.05 / 30 | 3 | 65 | 44.852271% | 0.000064 | -0.006110 | 0.000006 | 0.000373 | 0.000005 |
GOOG18Mar22P2910.00 | PUT | 2910.00 | $202.80 | $167.00 / 1 | $182.00 / 2 | 3 | 0 | 50.231263% | -0.999858 | 0.021634 | 0.000012 | 0.000787 | -0.079714 |
GOOG18Mar22C2825.00 | CALL | 2825.00 | $0.05 | | $4.80 / 1 | 3 | 315 | 53.997813% | 0.028684 | -1.537225 | 0.001399 | 0.093810 | 0.002134 |
GOOG18Mar22P2820.00 | PUT | 2820.00 | $103.88 | $81.00 / 1 | $89.00 / 1 | 3 | 13 | 29.816352% | -0.963846 | -1.827416 | 0.001693 | 0.113558 | -0.074570 |
GOOG18Mar22P2545.00 | PUT | 2545.00 | $0.10 | | $4.30 / 1 | 3 | 127 | 94.528000% | -0.000014 | -0.001453 | 0.000001 | 0.000089 | -0.000001 |
GOOG18Mar22P2535.00 | PUT | 2535.00 | $0.01 | | $0.30 / 4 | 3 | 167 | 62.347320% | -0.000005 | -0.000541 | 0.000001 | 0.000033 | 0.000000 |
GOOG18Mar22P2525.00 | PUT | 2525.00 | $0.04 | | $0.05 / 2 | 3 | 137 | 53.614269% | -0.000002 | -0.000190 | 0.000001 | 0.000012 | 0.000000 |
GOOG18Mar22P2380.00 | PUT | 2380.00 | $0.11 | | $0.05 / 6 | 3 | 67 | 89.118204% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2100.00 | PUT | 2100.00 | $0.05 | | $0.05 / 27 | 3 | 271 | 161.478257% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1950.00 | PUT | 1950.00 | $0.05 | | $0.05 / 17 | 3 | 42 | 203.394877% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3100.00 | PUT | 3100.00 | $435.53 | $355.50 / 1 | $372.00 / 1 | 2 | 10 | 97.785925% | -1.000000 | 0.036775 | 0.000001 | 0.000000 | -0.084930 |
GOOG18Mar22C2910.00 | CALL | 2910.00 | $0.08 | | $0.35 / 4 | 2 | 8 | 53.356270% | 0.000142 | -0.012887 | 0.000012 | 0.000787 | 0.000011 |
GOOG18Mar22P2830.00 | PUT | 2830.00 | $111.72 | $90.00 / 1 | $99.00 / 1 | 2 | 8 | 32.586246% | -0.977446 | -1.223274 | 0.001144 | 0.076702 | -0.075855 |
GOOG18Mar22P2825.00 | PUT | 2825.00 | $106.68 | $85.00 / 1 | $94.00 / 1 | 2 | 3 | 31.209390% | -0.971316 | -1.503713 | 0.001399 | 0.093810 | -0.075262 |
GOOG18Mar22C2810.00 | CALL | 2810.00 | $0.25 | | $0.55 / 16 | 2 | 34 | 28.619131% | 0.055922 | -2.643288 | 0.002405 | 0.161295 | 0.004158 |
GOOG18Mar22C2805.00 | CALL | 2805.00 | $0.18 | | $4.80 / 1 | 2 | 188 | 45.668944% | 0.068630 | -3.101317 | 0.002821 | 0.189239 | 0.005102 |
GOOG18Mar22C2785.00 | CALL | 2785.00 | $0.20 | | $4.80 / 1 | 2 | 76 | 36.836528% | 0.142605 | -5.286445 | 0.004808 | 0.322523 | 0.010589 |
GOOG18Mar22P2740.00 | PUT | 2740.00 | $13.70 | $1.40 / 1 | $5.60 / 1 | 2 | 24 | 5.543028% | -0.547164 | -9.266101 | 0.008452 | 0.566910 | -0.041584 |
GOOG18Mar22C2585.00 | CALL | 2585.00 | $125.42 | $143.00 / 1 | $159.00 / 7 | 2 | 57 | 65.603310% | 0.999478 | -0.074022 | 0.000039 | 0.002648 | 0.070782 |
GOOG18Mar22C2490.00 | CALL | 2490.00 | $222.89 | $238.00 / 1 | $255.00 / 2 | 2 | 37 | 103.820330% | 1.000000 | -0.029542 | 0.000001 | 0.000000 | 0.068218 |
GOOG18Mar22C2300.00 | CALL | 2300.00 | $424.75 | $428.00 / 1 | $445.00 / 1 | 2 | 97 | 173.213022% | 1.000000 | -0.027285 | 0.000001 | 0.000000 | 0.063013 |
GOOG18Mar22P2270.00 | PUT | 2270.00 | $0.05 | | $0.05 / 13 | 2 | 42 | 116.792555% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2200.00 | PUT | 2200.00 | $0.02 | | $0.05 / 88 | 2 | 1,109 | 134.871671% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C3050.00 | CALL | 3050.00 | $0.05 | | $0.05 / 10 | 1 | 342 | 70.984680% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2990.00 | CALL | 2990.00 | $0.05 | | $0.10 / 4 | 1 | 12 | 63.296104% | 0.000001 | -0.000012 | 0.000001 | 0.000001 | 0.000000 |
GOOG18Mar22C2870.00 | CALL | 2870.00 | $0.05 | | $4.80 / 1 | 1 | 45 | 71.480229% | 0.002384 | -0.174299 | 0.000159 | 0.010638 | 0.000178 |
GOOG18Mar22P2870.00 | PUT | 2870.00 | $137.33 | $127.00 / 1 | $142.00 / 1 | 1 | 1 | 43.289500% | -0.997616 | -0.140252 | 0.000159 | 0.010638 | -0.078452 |
GOOG18Mar22P2805.00 | PUT | 2805.00 | $103.40 | $65.00 / 1 | $74.00 / 1 | 1 | 10 | 26.177047% | -0.931370 | -3.068042 | 0.002821 | 0.189239 | -0.071746 |
GOOG18Mar22P2780.00 | PUT | 2780.00 | $67.35 | $40.00 / 2 | $49.00 / 1 | 1 | 7 | 18.669440% | -0.832445 | -5.847959 | 0.005349 | 0.358775 | -0.063727 |
GOOG18Mar22C2605.00 | CALL | 2605.00 | $78.41 | $123.00 / 1 | $137.00 / 1 | 1 | 50 | 50.769358% | 0.997663 | -0.201973 | 0.000156 | 0.010451 | 0.071193 |
GOOG18Mar22C2570.00 | CALL | 2570.00 | $111.10 | $158.00 / 2 | $172.00 / 1 | 1 | 75 | 62.329093% | 0.999851 | -0.043939 | 0.000012 | 0.000822 | 0.070399 |
GOOG18Mar22C2530.00 | CALL | 2530.00 | $186.30 | $198.00 / 1 | $213.00 / 1 | 1 | 41 | 80.877777% | 0.999997 | -0.030336 | 0.000001 | 0.000020 | 0.069314 |
GOOG18Mar22C2520.00 | CALL | 2520.00 | $187.18 | $208.00 / 1 | $225.00 / 4 | 1 | 56 | 92.858258% | 0.999999 | -0.030005 | 0.000001 | 0.000007 | 0.069040 |
GOOG18Mar22C2510.00 | CALL | 2510.00 | $183.64 | $218.00 / 1 | $235.00 / 1 | 1 | 86 | 96.518819% | 1.000000 | -0.029811 | 0.000001 | 0.000002 | 0.068766 |
GOOG18Mar22P2410.00 | PUT | 2410.00 | $0.10 | | $0.05 / 3 | 1 | 99 | 81.701801% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2370.00 | PUT | 2370.00 | $0.05 | | $0.05 / 6 | 1 | 40 | 91.602192% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2350.00 | CALL | 2350.00 | $364.00 | $378.00 / 1 | $395.00 / 2 | 1 | 1 | 154.834315% | 1.000000 | -0.027878 | 0.000001 | 0.000000 | 0.064383 |
GOOG18Mar22P2340.00 | PUT | 2340.00 | $0.06 | | $0.05 / 6 | 1 | 95 | 99.087182% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2230.00 | PUT | 2230.00 | $0.03 | | $0.05 / 12 | 1 | 230 | 127.073163% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2200.00 | CALL | 2200.00 | $514.58 | $528.00 / 1 | $545.00 / 1 | 1 | 12 | 210.530467% | 1.000000 | -0.026098 | 0.000001 | 0.000000 | 0.060273 |
GOOG18Mar22C2100.00 | CALL | 2100.00 | $574.85 | $628.00 / 1 | $645.00 / 1 | 1 | 5 | 248.858904% | 1.000000 | -0.024912 | 0.000001 | 0.000000 | 0.057534 |
GOOG18Mar22C2060.00 | CALL | 2060.00 | $626.20 | $668.00 / 1 | $685.00 / 1 | 1 | 1 | 264.537913% | 1.000000 | -0.024438 | 0.000001 | 0.000000 | 0.056438 |
GOOG18Mar22P1660.00 | PUT | 1660.00 | $0.05 | | $0.05 / 10 | 1 | 24 | 293.247526% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1500.00 | CALL | 1500.00 | $1212.20 | $1228.00 / 1 | $1245.00 / 1 | 1 | 1 | 515.722404% | 1.000000 | -0.017794 | 0.000001 | 0.000000 | 0.041095 |
GOOG18Mar22C1480.00 | CALL | 1480.00 | $1182.00 | $1248.00 / 1 | $1265.00 / 1 | 1 | 1 | 526.183561% | 1.000000 | -0.017557 | 0.000001 | 0.000000 | 0.040547 |
GOOG18Mar22P1480.00 | PUT | 1480.00 | $0.05 | | $0.05 / 6 | 1 | 28 | 356.710095% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C4500.00 | CALL | 4500.00 | $0.05 | | $0.05 / 55 | 0 | 163 | 282.346105% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4500.00 | PUT | 4500.00 | $1863.90 | $1755.00 / 1 | $1772.50 / 1 | 0 | 1 | 325.373493% | -1.000000 | 0.053383 | 0.000001 | 0.000000 | -0.123286 |
GOOG18Mar22C4400.00 | CALL | 4400.00 | $0.05 | | $0.05 / 45 | 0 | 295 | 270.717533% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4400.00 | PUT | 4400.00 | $1727.20 | $1655.60 / 1 | $1672.00 / 1 | 0 | 0 | 312.210452% | -1.000000 | 0.052197 | 0.000001 | 0.000000 | -0.120547 |
GOOG18Mar22C4300.00 | CALL | 4300.00 | $0.05 | | $0.05 / 29 | 0 | 84 | 258.767817% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4300.00 | PUT | 4300.00 | $1350.74 | $1555.00 / 1 | $1572.00 / 1 | 0 | 6 | 298.684328% | -1.000000 | 0.051010 | 0.000001 | 0.000000 | -0.117807 |
GOOG18Mar22C4200.00 | CALL | 4200.00 | $0.05 | | $0.05 / 39 | 0 | 99 | 246.485015% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4200.00 | PUT | 4200.00 | $1580.60 | $1455.70 / 1 | $1472.00 / 1 | 0 | 1 | 289.074990% | -1.000000 | 0.049824 | 0.000001 | 0.000000 | -0.115067 |
GOOG18Mar22C4150.00 | CALL | 4150.00 | $0.05 | | $0.05 / 19 | 0 | 67 | 240.206505% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4150.00 | PUT | 4150.00 | $1513.90 | $1405.00 / 1 | $1422.00 / 1 | 0 | 1 | 281.888368% | -1.000000 | 0.049231 | 0.000001 | 0.000000 | -0.113697 |
GOOG18Mar22C4100.00 | CALL | 4100.00 | $0.01 | | $0.05 / 44 | 0 | 159 | 233.833587% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4100.00 | PUT | 4100.00 | $1152.13 | $1356.30 / 1 | $1372.00 / 1 | 0 | 0 | 274.589394% | -1.000000 | 0.048638 | 0.000001 | 0.000000 | -0.112327 |
GOOG18Mar22C4050.00 | CALL | 4050.00 | $0.05 | | $0.05 / 34 | 0 | 66 | 227.372408% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4050.00 | PUT | 4050.00 | $1334.02 | $1305.50 / 1 | $1322.00 / 1 | 0 | 0 | 267.182703% | -1.000000 | 0.048045 | 0.000001 | 0.000000 | -0.110958 |
GOOG18Mar22C4000.00 | CALL | 4000.00 | $0.05 | | $0.05 / 30 | 0 | 232 | 220.806056% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P4000.00 | PUT | 4000.00 | $1284.06 | $1255.00 / 1 | $1272.00 / 1 | 0 | 1 | 259.656747% | -1.000000 | 0.047451 | 0.000001 | 0.000000 | -0.109588 |
GOOG18Mar22C3950.00 | CALL | 3950.00 | $0.05 | | $0.05 / 29 | 0 | 218 | 214.142164% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3950.00 | PUT | 3950.00 | $1320.00 | $1205.00 / 1 | $1222.00 / 1 | 0 | 0 | 252.015866% | -1.000000 | 0.046858 | 0.000001 | 0.000000 | -0.108218 |
GOOG18Mar22C3900.00 | CALL | 3900.00 | $0.05 | | $0.05 / 29 | 0 | 203 | 207.367934% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3900.00 | PUT | 3900.00 | $975.40 | $1155.00 / 1 | $1172.00 / 1 | 0 | 0 | 244.246101% | -1.000000 | 0.046265 | 0.000001 | 0.000000 | -0.106848 |
GOOG18Mar22C3850.00 | CALL | 3850.00 | $0.05 | | $0.05 / 39 | 0 | 50 | 200.486996% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3850.00 | PUT | 3850.00 | $1223.50 | $1109.90 / 1 | $1115.50 / 1 | 0 | 0 | 236.349934% | -1.000000 | 0.045672 | 0.000001 | 0.000000 | -0.105478 |
GOOG18Mar22C3800.00 | CALL | 3800.00 | $0.05 | | $0.05 / 39 | 0 | 119 | 193.492245% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3800.00 | PUT | 3800.00 | $1120.16 | $1055.00 / 1 | $1072.00 / 1 | 0 | 62 | 228.318880% | -1.000000 | 0.045079 | 0.000001 | 0.000000 | -0.104108 |
GOOG18Mar22C3750.00 | CALL | 3750.00 | $0.05 | | $0.05 / 39 | 0 | 155 | 186.382659% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3750.00 | PUT | 3750.00 | $1055.10 | $1005.00 / 1 | $1022.00 / 1 | 0 | 0 | 220.152393% | -1.000000 | 0.044486 | 0.000001 | 0.000000 | -0.102739 |
GOOG18Mar22C3700.00 | CALL | 3700.00 | $0.05 | | $0.05 / 39 | 0 | 110 | 179.147291% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3700.00 | PUT | 3700.00 | $1160.40 | $955.00 / 1 | $972.00 / 1 | 0 | 11 | 211.838244% | -1.000000 | 0.043893 | 0.000001 | 0.000000 | -0.101369 |
GOOG18Mar22C3650.00 | CALL | 3650.00 | $0.05 | | $0.05 / 37 | 0 | 51 | 171.785363% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3650.00 | PUT | 3650.00 | $1112.00 | $905.00 / 1 | $922.00 / 1 | 0 | 0 | 203.375189% | -1.000000 | 0.043299 | 0.000001 | 0.000000 | -0.099999 |
GOOG18Mar22C3600.00 | CALL | 3600.00 | $0.05 | | $0.05 / 37 | 0 | 201 | 164.292560% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3600.00 | PUT | 3600.00 | $957.90 | $855.00 / 1 | $872.00 / 1 | 0 | 0 | 194.754083% | -1.000000 | 0.042706 | 0.000001 | 0.000000 | -0.098629 |
GOOG18Mar22C3550.00 | CALL | 3550.00 | $0.05 | | $0.05 / 28 | 0 | 70 | 156.662319% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3550.00 | PUT | 3550.00 | $941.60 | $805.00 / 1 | $822.00 / 1 | 0 | 1 | 185.967447% | -1.000000 | 0.042113 | 0.000001 | 0.000000 | -0.097259 |
GOOG18Mar22P3500.00 | PUT | 3500.00 | $928.50 | $755.00 / 1 | $772.00 / 1 | 0 | 1 | 177.009782% | -1.000000 | 0.041520 | 0.000001 | 0.000000 | -0.095889 |
GOOG18Mar22C3450.00 | CALL | 3450.00 | $0.05 | | $0.05 / 52 | 0 | 163 | 140.962196% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3450.00 | PUT | 3450.00 | $888.40 | $705.00 / 1 | $722.00 / 1 | 0 | 0 | 170.412685% | -1.000000 | 0.040927 | 0.000001 | 0.000000 | -0.094519 |
GOOG18Mar22C3400.00 | CALL | 3400.00 | $0.05 | | $0.05 / 25 | 0 | 554 | 132.878910% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3400.00 | PUT | 3400.00 | $596.99 | $655.00 / 1 | $672.00 / 1 | 0 | 0 | 160.971873% | -1.000000 | 0.040334 | 0.000001 | 0.000000 | -0.093150 |
GOOG18Mar22C3350.00 | CALL | 3350.00 | $0.05 | | $0.05 / 17 | 0 | 107 | 124.626552% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3350.00 | PUT | 3350.00 | $815.40 | $605.00 / 1 | $622.00 / 1 | 0 | 0 | 149.005226% | -1.000000 | 0.039741 | 0.000001 | 0.000000 | -0.091780 |
GOOG18Mar22P3300.00 | PUT | 3300.00 | $456.30 | $555.00 / 1 | $572.00 / 1 | 0 | 10 | 139.256407% | -1.000000 | 0.039147 | 0.000001 | 0.000000 | -0.090410 |
GOOG18Mar22P3250.00 | PUT | 3250.00 | $719.00 | $505.00 / 1 | $522.00 / 1 | 0 | 0 | 129.278505% | -1.000000 | 0.038554 | 0.000001 | 0.000000 | -0.089040 |
GOOG18Mar22P3200.00 | PUT | 3200.00 | $619.80 | $455.00 / 1 | $472.00 / 1 | 0 | 5 | 119.056237% | -1.000000 | 0.037961 | 0.000001 | 0.000000 | -0.087670 |
GOOG18Mar22C3150.00 | CALL | 3150.00 | $0.06 | | $0.05 / 18 | 0 | 286 | 89.751987% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3150.00 | PUT | 3150.00 | $535.30 | $405.00 / 1 | $422.00 / 1 | 0 | 0 | 108.566159% | -1.000000 | 0.037368 | 0.000001 | 0.000000 | -0.086300 |
GOOG18Mar22C3040.00 | CALL | 3040.00 | | | $0.05 / 10 | 0 | 0 | 69.050561% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3040.00 | PUT | 3040.00 | $424.60 | $295.50 / 1 | $312.00 / 1 | 0 | 0 | 84.426492% | -1.000000 | 0.036063 | 0.000001 | 0.000000 | -0.083287 |
GOOG18Mar22P3030.00 | PUT | 3030.00 | | $285.00 / 1 | $302.00 / 1 | 0 | 0 | 82.149109% | -1.000000 | 0.035944 | 0.000001 | 0.000000 | -0.083013 |
GOOG18Mar22C3030.00 | CALL | 3030.00 | $0.03 | | $0.05 / 10 | 0 | 36 | 67.106084% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C3020.00 | CALL | 3020.00 | | | $0.05 / 10 | 0 | 0 | 65.147229% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3020.00 | PUT | 3020.00 | | $275.50 / 1 | $292.00 / 1 | 0 | 0 | 79.859967% | -1.000000 | 0.035825 | 0.000001 | 0.000000 | -0.082739 |
GOOG18Mar22C3010.00 | CALL | 3010.00 | $0.07 | | $0.05 / 10 | 0 | 5 | 63.176545% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P3010.00 | PUT | 3010.00 | | $265.90 / 1 | $282.00 / 1 | 0 | 0 | 77.553469% | -1.000000 | 0.035706 | 0.000001 | 0.000000 | -0.082465 |
GOOG18Mar22P2990.00 | PUT | 2990.00 | | $245.50 / 1 | $262.00 / 1 | 0 | 0 | 72.890407% | -1.000000 | 0.035458 | 0.000001 | 0.000001 | -0.081917 |
GOOG18Mar22C2980.00 | CALL | 2980.00 | $0.09 | | $0.50 / 11 | 0 | 3 | 73.912019% | 0.000001 | -0.000032 | 0.000001 | 0.000002 | 0.000000 |
GOOG18Mar22P2980.00 | PUT | 2980.00 | | $235.00 / 1 | $252.00 / 1 | 0 | 0 | 70.534680% | -1.000000 | 0.035319 | 0.000001 | 0.000002 | -0.081643 |
GOOG18Mar22C2970.00 | CALL | 2970.00 | $0.07 | | $0.55 / 11 | 0 | 30 | 72.373777% | 0.000001 | -0.000084 | 0.000001 | 0.000005 | 0.000000 |
GOOG18Mar22P2970.00 | PUT | 2970.00 | | $225.50 / 1 | $242.00 / 1 | 0 | 0 | 68.161130% | -0.999999 | 0.035148 | 0.000001 | 0.000005 | -0.081369 |
GOOG18Mar22P2960.00 | PUT | 2960.00 | | $215.40 / 1 | $232.00 / 1 | 0 | 0 | 64.395816% | -0.999998 | 0.034901 | 0.000001 | 0.000013 | -0.081095 |
GOOG18Mar22C2960.00 | CALL | 2960.00 | | | $0.50 / 11 | 0 | 0 | 68.927047% | 0.000002 | -0.000213 | 0.000001 | 0.000013 | 0.000000 |
GOOG18Mar22P2950.00 | PUT | 2950.00 | | $205.00 / 1 | $222.00 / 1 | 0 | 0 | 63.357350% | -0.999995 | 0.034474 | 0.000001 | 0.000032 | -0.080821 |
GOOG18Mar22C2950.00 | CALL | 2950.00 | $0.40 | | $0.20 / 4 | 0 | 25 | 59.078107% | 0.000005 | -0.000521 | 0.000001 | 0.000032 | 0.000000 |
GOOG18Mar22C2940.00 | CALL | 2940.00 | $0.20 | | $0.55 / 11 | 0 | 1 | 64.726046% | 0.000012 | -0.001228 | 0.000001 | 0.000075 | 0.000001 |
GOOG18Mar22P2940.00 | PUT | 2940.00 | | $197.00 / 1 | $212.00 / 1 | 0 | 0 | 62.090699% | -0.999988 | 0.033648 | 0.000001 | 0.000075 | -0.080546 |
GOOG18Mar22P2930.00 | PUT | 2930.00 | | $187.00 / 1 | $202.00 / 1 | 0 | 0 | 57.225431% | -0.999972 | 0.031968 | 0.000003 | 0.000170 | -0.080271 |
GOOG18Mar22C2930.00 | CALL | 2930.00 | | | $0.55 / 11 | 0 | 0 | 62.132011% | 0.000028 | -0.002791 | 0.000003 | 0.000170 | 0.000002 |
GOOG18Mar22P2920.00 | PUT | 2920.00 | $354.62 | $177.00 / 1 | $192.00 / 1 | 0 | 1 | 56.005050% | -0.999936 | 0.028530 | 0.000006 | 0.000373 | -0.079994 |
GOOG18Mar22C2890.00 | CALL | 2890.00 | $0.42 | | $4.30 / 1 | 0 | 36 | 76.675943% | 0.000625 | -0.051185 | 0.000047 | 0.003124 | 0.000047 |
GOOG18Mar22P2890.00 | PUT | 2890.00 | $261.50 | $147.00 / 1 | $162.00 / 1 | 0 | 14 | 48.452179% | -0.999375 | -0.016901 | 0.000047 | 0.003124 | -0.079131 |
GOOG18Mar22C2880.00 | CALL | 2880.00 | $0.15 | | $0.45 / 1 | 0 | 76 | 47.323803% | 0.001242 | -0.096308 | 0.000088 | 0.005878 | 0.000093 |
GOOG18Mar22P2880.00 | PUT | 2880.00 | $215.00 | $137.00 / 1 | $152.00 / 2 | 0 | 15 | 45.887133% | -0.998758 | -0.062143 | 0.000088 | 0.005878 | -0.078811 |
GOOG18Mar22P2860.00 | PUT | 2860.00 | $166.12 | $117.00 / 1 | $132.00 / 1 | 0 | 6 | 40.664440% | -0.995587 | -0.269360 | 0.000276 | 0.018511 | -0.078026 |
GOOG18Mar22C2845.00 | CALL | 2845.00 | $0.30 | | $4.80 / 1 | 0 | 42 | 61.952246% | 0.010389 | -0.646086 | 0.000588 | 0.039431 | 0.000774 |
GOOG18Mar22P2845.00 | PUT | 2845.00 | $200.60 | $101.00 / 1 | $117.00 / 1 | 0 | 4 | 36.666627% | -0.989611 | -0.612336 | 0.000588 | 0.039431 | -0.077171 |
GOOG18Mar22P2840.00 | PUT | 2840.00 | $162.90 | $100.10 / 1 | $109.00 / 1 | 0 | 2 | 35.315212% | -0.986426 | -0.781079 | 0.000741 | 0.049725 | -0.076797 |
GOOG18Mar22C2835.00 | CALL | 2835.00 | $0.62 | | $4.80 / 1 | 0 | 78 | 58.017992% | 0.017576 | -1.017122 | 0.000925 | 0.062073 | 0.001308 |
GOOG18Mar22P2835.00 | PUT | 2835.00 | $197.60 | $95.00 / 1 | $104.00 / 1 | 0 | 1 | 31.477425% | -0.982424 | -0.983491 | 0.000925 | 0.062073 | -0.076362 |
GOOG18Mar22C2815.00 | CALL | 2815.00 | $0.20 | | $0.10 / 5 | 0 | 50 | 23.475248% | 0.045165 | -2.229425 | 0.002028 | 0.136045 | 0.003359 |
GOOG18Mar22P2815.00 | PUT | 2815.00 | $248.57 | $76.00 / 1 | $84.00 / 1 | 0 | 16 | 29.067933% | -0.954835 | -2.196031 | 0.002028 | 0.136045 | -0.073763 |
GOOG18Mar22P2810.00 | PUT | 2810.00 | $226.68 | $70.00 / 1 | $79.00 / 1 | 0 | 6 | 27.629238% | -0.944078 | -2.609953 | 0.002405 | 0.161295 | -0.072827 |
GOOG18Mar22P2795.00 | PUT | 2795.00 | $218.98 | $55.00 / 1 | $64.00 / 1 | 0 | 9 | 21.374274% | -0.899332 | -4.103051 | 0.003762 | 0.252369 | -0.069095 |
GOOG18Mar22P2770.00 | PUT | 2770.00 | $91.80 | $29.50 / 2 | $39.00 / 1 | 0 | 7 | 20.615690% | -0.774478 | -7.012299 | 0.006407 | 0.429752 | -0.059163 |
GOOG18Mar22P2765.00 | PUT | 2765.00 | $93.67 | $26.00 / 1 | $34.00 / 1 | 0 | 10 | 13.898725% | -0.741602 | -7.553000 | 0.006898 | 0.462700 | -0.056596 |
GOOG18Mar22P2760.00 | PUT | 2760.00 | $202.16 | $21.00 / 1 | $29.00 / 2 | 0 | 8 | 12.567303% | -0.706338 | -8.045879 | 0.007346 | 0.492724 | -0.053854 |
GOOG18Mar22P2755.00 | PUT | 2755.00 | $74.75 | $16.00 / 1 | $24.50 / 2 | 0 | 8 | 12.941092% | -0.668927 | -8.476198 | 0.007736 | 0.518924 | -0.050957 |
GOOG18Mar22P2745.00 | PUT | 2745.00 | $58.30 | $5.00 / 2 | $14.00 / 1 | 0 | 7 | 7.179673% | -0.588949 | -9.096757 | 0.008299 | 0.556654 | -0.044792 |
GOOG18Mar22C2545.00 | CALL | 2545.00 | $123.20 | $183.00 / 1 | $198.00 / 1 | 0 | 34 | 75.736812% | 0.999986 | -0.031644 | 0.000001 | 0.000089 | 0.069724 |
GOOG18Mar22C2515.00 | CALL | 2515.00 | $78.08 | $213.00 / 1 | $230.00 / 1 | 0 | 24 | 94.688960% | 0.999999 | -0.029898 | 0.000001 | 0.000004 | 0.068903 |
GOOG18Mar22C2480.00 | CALL | 2480.00 | $154.30 | $248.00 / 1 | $265.00 / 1 | 0 | 43 | 107.465845% | 1.000000 | -0.029421 | 0.000001 | 0.000000 | 0.067944 |
GOOG18Mar22C2470.00 | CALL | 2470.00 | $156.30 | $258.00 / 1 | $274.60 / 1 | 0 | 26 | 109.372180% | 1.000000 | -0.029302 | 0.000001 | 0.000000 | 0.067670 |
GOOG18Mar22C2460.00 | CALL | 2460.00 | $111.96 | $268.00 / 1 | $285.00 / 1 | 0 | 50 | 114.746898% | 1.000000 | -0.029183 | 0.000001 | 0.000000 | 0.067396 |
GOOG18Mar22P2460.00 | PUT | 2460.00 | $0.20 | | $0.05 / 1 | 0 | 105 | 69.436335% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2450.00 | CALL | 2450.00 | $218.84 | $278.00 / 2 | $295.00 / 4 | 0 | 17 | 118.384887% | 1.000000 | -0.029064 | 0.000001 | 0.000000 | 0.067122 |
GOOG18Mar22C2440.00 | CALL | 2440.00 | $148.40 | $288.00 / 2 | $305.00 / 4 | 0 | 4 | 122.022506% | 1.000000 | -0.028945 | 0.000001 | 0.000000 | 0.066849 |
GOOG18Mar22C2430.00 | CALL | 2430.00 | $188.00 | $298.00 / 1 | $315.00 / 2 | 0 | 1 | 125.662010% | 1.000000 | -0.028827 | 0.000001 | 0.000000 | 0.066575 |
GOOG18Mar22P2430.00 | PUT | 2430.00 | $0.23 | | $4.40 / 1 | 0 | 144 | 140.687970% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2420.00 | CALL | 2420.00 | $133.40 | $307.00 / 1 | $325.00 / 1 | 0 | 4 | 124.245851% | 1.000000 | -0.028708 | 0.000001 | 0.000000 | 0.066301 |
GOOG18Mar22C2410.00 | CALL | 2410.00 | $160.70 | $318.00 / 2 | $335.00 / 4 | 0 | 2 | 132.935263% | 1.000000 | -0.028590 | 0.000001 | 0.000000 | 0.066027 |
GOOG18Mar22C2390.00 | CALL | 2390.00 | $166.45 | $338.00 / 2 | $355.00 / 4 | 0 | 2 | 140.222761% | 1.000000 | -0.028352 | 0.000001 | 0.000000 | 0.065479 |
GOOG18Mar22P2390.00 | PUT | 2390.00 | $0.11 | | $0.05 / 6 | 0 | 48 | 86.640634% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2380.00 | CALL | 2380.00 | $175.45 | $348.00 / 1 | $363.60 / 1 | 0 | 3 | 135.973301% | 1.000000 | -0.028234 | 0.000001 | 0.000000 | 0.065205 |
GOOG18Mar22C2370.00 | CALL | 2370.00 | $216.90 | $358.00 / 1 | $375.00 / 1 | 0 | 5 | 147.520278% | 1.000000 | -0.028115 | 0.000001 | 0.000000 | 0.064931 |
GOOG18Mar22C2360.00 | CALL | 2360.00 | $264.40 | $368.00 / 1 | $385.00 / 2 | 0 | 1 | 151.173099% | 1.000000 | -0.027996 | 0.000001 | 0.000000 | 0.064657 |
GOOG18Mar22P2360.00 | PUT | 2360.00 | $0.22 | | $0.05 / 6 | 0 | 64 | 94.090637% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2340.00 | CALL | 2340.00 | | $388.00 / 1 | $405.00 / 2 | 0 | 0 | 158.498804% | 1.000000 | -0.027759 | 0.000001 | 0.000000 | 0.064109 |
GOOG18Mar22C2330.00 | CALL | 2330.00 | | $398.00 / 1 | $414.10 / 1 | 0 | 0 | 156.816439% | 1.000000 | -0.027640 | 0.000001 | 0.000000 | 0.063835 |
GOOG18Mar22P2330.00 | PUT | 2330.00 | $0.15 | | $0.05 / 7 | 0 | 105 | 101.595782% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2320.00 | CALL | 2320.00 | $323.90 | $408.00 / 1 | $425.00 / 1 | 0 | 0 | 165.842617% | 1.000000 | -0.027522 | 0.000001 | 0.000000 | 0.063561 |
GOOG18Mar22P2320.00 | PUT | 2320.00 | $0.14 | | $0.05 / 8 | 0 | 50 | 104.109999% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2310.00 | CALL | 2310.00 | | $418.00 / 1 | $432.90 / 1 | 0 | 0 | 155.240731% | 1.000000 | -0.027403 | 0.000001 | 0.000000 | 0.063287 |
GOOG18Mar22P2310.00 | PUT | 2310.00 | $0.10 | | $0.05 / 6 | 0 | 60 | 106.630924% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2290.00 | CALL | 2290.00 | | $438.00 / 1 | $455.00 / 1 | 0 | 0 | 176.908474% | 1.000000 | -0.027166 | 0.000001 | 0.000000 | 0.062739 |
GOOG18Mar22P2290.00 | PUT | 2290.00 | $0.10 | | $0.05 / 14 | 0 | 65 | 111.696769% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2280.00 | CALL | 2280.00 | $351.90 | $448.00 / 1 | $465.00 / 1 | 0 | 0 | 180.611201% | 1.000000 | -0.027047 | 0.000001 | 0.000000 | 0.062465 |
GOOG18Mar22P2280.00 | PUT | 2280.00 | $0.15 | | $0.05 / 9 | 0 | 58 | 114.239444% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2270.00 | CALL | 2270.00 | | $458.00 / 1 | $475.00 / 1 | 0 | 0 | 184.320740% | 1.000000 | -0.026929 | 0.000001 | 0.000000 | 0.062191 |
GOOG18Mar22C2260.00 | CALL | 2260.00 | | $468.00 / 1 | $485.00 / 1 | 0 | 0 | 188.038201% | 1.000000 | -0.026810 | 0.000001 | 0.000000 | 0.061917 |
GOOG18Mar22P2260.00 | PUT | 2260.00 | $0.05 | | $0.05 / 14 | 0 | 105 | 119.349266% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2250.00 | CALL | 2250.00 | $367.60 | $477.00 / 1 | $495.00 / 1 | 0 | 2 | 184.951655% | 1.000000 | -0.026691 | 0.000001 | 0.000000 | 0.061643 |
GOOG18Mar22C2240.00 | CALL | 2240.00 | | $488.00 / 1 | $505.00 / 1 | 0 | 0 | 195.499035% | 1.000000 | -0.026573 | 0.000001 | 0.000000 | 0.061369 |
GOOG18Mar22P2240.00 | PUT | 2240.00 | $0.05 | | $0.05 / 13 | 0 | 21 | 124.490579% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2230.00 | CALL | 2230.00 | | $498.00 / 1 | $515.00 / 1 | 0 | 0 | 199.243014% | 1.000000 | -0.026454 | 0.000001 | 0.000000 | 0.061095 |
GOOG18Mar22C2220.00 | CALL | 2220.00 | | $507.00 / 1 | $525.00 / 7 | 0 | 0 | 195.874171% | 1.000000 | -0.026336 | 0.000001 | 0.000000 | 0.060821 |
GOOG18Mar22P2220.00 | PUT | 2220.00 | $0.10 | | $0.10 / 2 | 0 | 24 | 137.749274% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2210.00 | CALL | 2210.00 | | $518.00 / 1 | $535.00 / 1 | 0 | 0 | 206.758451% | 1.000000 | -0.026217 | 0.000001 | 0.000000 | 0.060547 |
GOOG18Mar22P2210.00 | PUT | 2210.00 | $0.08 | | $0.05 / 9 | 0 | 216 | 132.265341% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2190.00 | CALL | 2190.00 | | $538.00 / 1 | $555.00 / 1 | 0 | 0 | 214.311242% | 1.000000 | -0.025980 | 0.000001 | 0.000000 | 0.059999 |
GOOG18Mar22C2180.00 | CALL | 2180.00 | | $548.00 / 1 | $565.00 / 1 | 0 | 0 | 218.106393% | 1.000000 | -0.025861 | 0.000001 | 0.000000 | 0.059725 |
GOOG18Mar22P2180.00 | PUT | 2180.00 | $0.13 | | $0.05 / 10 | 0 | 25 | 140.116713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2170.00 | CALL | 2170.00 | | $558.00 / 1 | $575.00 / 1 | 0 | 0 | 221.910078% | 1.000000 | -0.025742 | 0.000001 | 0.000000 | 0.059451 |
GOOG18Mar22P2170.00 | PUT | 2170.00 | $0.50 | | $0.05 / 10 | 0 | 63 | 142.751908% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2160.00 | CALL | 2160.00 | | $568.00 / 1 | $585.00 / 1 | 0 | 0 | 225.724883% | 1.000000 | -0.025624 | 0.000001 | 0.000000 | 0.059177 |
GOOG18Mar22P2160.00 | PUT | 2160.00 | $0.05 | | $0.05 / 10 | 0 | 115 | 145.399463% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2150.00 | CALL | 2150.00 | | $578.00 / 1 | $593.50 / 1 | 0 | 0 | 217.302975% | 1.000000 | -0.025505 | 0.000001 | 0.000000 | 0.058903 |
GOOG18Mar22P2150.00 | PUT | 2150.00 | $0.05 | | $0.05 / 10 | 0 | 26 | 148.054137% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2140.00 | CALL | 2140.00 | $409.90 | $588.10 / 1 | $605.00 / 6 | 0 | 1 | 234.124713% | 1.000000 | -0.025387 | 0.000001 | 0.000000 | 0.058629 |
GOOG18Mar22P2140.00 | PUT | 2140.00 | $0.08 | | $0.05 / 10 | 0 | 6 | 150.719905% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2130.00 | CALL | 2130.00 | | $598.00 / 1 | $615.00 / 1 | 0 | 0 | 237.236928% | 1.000000 | -0.025268 | 0.000001 | 0.000000 | 0.058355 |
GOOG18Mar22P2130.00 | PUT | 2130.00 | $0.08 | | $0.05 / 10 | 0 | 12 | 153.393301% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2120.00 | CALL | 2120.00 | | $608.00 / 1 | $625.00 / 1 | 0 | 0 | 241.100388% | 1.000000 | -0.025149 | 0.000001 | 0.000000 | 0.058082 |
GOOG18Mar22P2120.00 | PUT | 2120.00 | $0.08 | | $0.05 / 23 | 0 | 24 | 156.077696% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2110.00 | CALL | 2110.00 | | $618.00 / 1 | $635.00 / 1 | 0 | 0 | 244.972476% | 1.000000 | -0.025031 | 0.000001 | 0.000000 | 0.057808 |
GOOG18Mar22P2110.00 | PUT | 2110.00 | $1.30 | | $0.05 / 10 | 0 | 14 | 158.772148% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2090.00 | CALL | 2090.00 | | $638.00 / 1 | $655.00 / 1 | 0 | 0 | 252.758620% | 1.000000 | -0.024793 | 0.000001 | 0.000000 | 0.057260 |
GOOG18Mar22P2090.00 | PUT | 2090.00 | $0.05 | | $0.05 / 17 | 0 | 18 | 164.192309% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2080.00 | CALL | 2080.00 | | $648.00 / 1 | $665.00 / 1 | 0 | 0 | 256.669439% | 1.000000 | -0.024675 | 0.000001 | 0.000000 | 0.056986 |
GOOG18Mar22P2080.00 | PUT | 2080.00 | $0.05 | | $0.05 / 17 | 0 | 7 | 166.918113% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2070.00 | CALL | 2070.00 | | $658.00 / 1 | $675.00 / 1 | 0 | 0 | 260.595891% | 1.000000 | -0.024556 | 0.000001 | 0.000000 | 0.056712 |
GOOG18Mar22P2070.00 | PUT | 2070.00 | $0.05 | | $0.05 / 17 | 0 | 18 | 169.654772% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P2060.00 | PUT | 2060.00 | $0.05 | | $0.05 / 17 | 0 | 34 | 172.402514% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2050.00 | CALL | 2050.00 | | $678.00 / 1 | $695.80 / 6 | 0 | 0 | 274.793308% | 1.000000 | -0.024319 | 0.000001 | 0.000000 | 0.056164 |
GOOG18Mar22P2050.00 | PUT | 2050.00 | $0.05 | | $0.05 / 19 | 0 | 79 | 175.161520% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2040.00 | CALL | 2040.00 | | $688.00 / 1 | $705.00 / 2 | 0 | 0 | 272.456661% | 1.000000 | -0.024200 | 0.000001 | 0.000000 | 0.055890 |
GOOG18Mar22P2040.00 | PUT | 2040.00 | $0.20 | | $0.05 / 17 | 0 | 7 | 177.929579% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2030.00 | CALL | 2030.00 | | $698.00 / 1 | $715.00 / 1 | 0 | 0 | 276.438994% | 1.000000 | -0.024082 | 0.000001 | 0.000000 | 0.055616 |
GOOG18Mar22P2030.00 | PUT | 2030.00 | $0.15 | | $0.05 / 17 | 0 | 5 | 180.713726% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2020.00 | CALL | 2020.00 | | $708.00 / 1 | $725.00 / 1 | 0 | 0 | 280.437886% | 1.000000 | -0.023963 | 0.000001 | 0.000000 | 0.055342 |
GOOG18Mar22P2020.00 | PUT | 2020.00 | $0.20 | | $0.05 / 17 | 0 | 12 | 183.506171% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2010.00 | CALL | 2010.00 | $618.20 | $718.00 / 1 | $733.50 / 1 | 0 | 1 | 269.907915% | 1.000000 | -0.023844 | 0.000001 | 0.000000 | 0.055068 |
GOOG18Mar22P2010.00 | PUT | 2010.00 | $0.13 | | $0.05 / 7 | 0 | 5 | 186.308666% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C2000.00 | CALL | 2000.00 | $655.00 | $728.00 / 1 | $745.00 / 2 | 0 | 7 | 288.472653% | 1.000000 | -0.023726 | 0.000001 | 0.000000 | 0.054794 |
GOOG18Mar22P2000.00 | PUT | 2000.00 | $0.05 | | $0.05 / 19 | 0 | 807 | 189.125867% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1990.00 | CALL | 1990.00 | $902.25 | $738.00 / 1 | $755.00 / 2 | 0 | 11 | 292.516810% | 1.000000 | -0.023607 | 0.000001 | 0.000000 | 0.054520 |
GOOG18Mar22P1990.00 | PUT | 1990.00 | $0.05 | | $0.05 / 17 | 0 | 49 | 191.956201% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1980.00 | CALL | 1980.00 | $722.78 | $748.00 / 1 | $765.00 / 1 | 0 | 4 | 296.575130% | 1.000000 | -0.023488 | 0.000001 | 0.000000 | 0.054246 |
GOOG18Mar22P1980.00 | PUT | 1980.00 | $0.06 | | $0.05 / 17 | 0 | 52 | 194.797058% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1970.00 | CALL | 1970.00 | $823.39 | $758.00 / 1 | $775.00 / 1 | 0 | 6 | 300.649525% | 1.000000 | -0.023370 | 0.000001 | 0.000000 | 0.053972 |
GOOG18Mar22P1970.00 | PUT | 1970.00 | $0.08 | | $0.05 / 20 | 0 | 12 | 197.650643% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1960.00 | CALL | 1960.00 | $748.02 | $768.00 / 1 | $785.00 / 1 | 0 | 9 | 304.740410% | 1.000000 | -0.023251 | 0.000001 | 0.000000 | 0.053698 |
GOOG18Mar22P1960.00 | PUT | 1960.00 | $1.25 | | $0.05 / 10 | 0 | 19 | 200.516430% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1950.00 | CALL | 1950.00 | $720.00 | $778.00 / 1 | $795.00 / 1 | 0 | 19 | 308.848668% | 1.000000 | -0.023133 | 0.000001 | 0.000000 | 0.053424 |
GOOG18Mar22C1940.00 | CALL | 1940.00 | $641.67 | $788.00 / 1 | $805.00 / 1 | 0 | 11 | 312.971149% | 1.000000 | -0.023014 | 0.000001 | 0.000000 | 0.053150 |
GOOG18Mar22P1940.00 | PUT | 1940.00 | $0.05 | | $0.05 / 20 | 0 | 26 | 206.286378% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1930.00 | CALL | 1930.00 | $765.79 | $798.00 / 1 | $815.00 / 1 | 0 | 9 | 317.112663% | 1.000000 | -0.022895 | 0.000001 | 0.000000 | 0.052876 |
GOOG18Mar22P1930.00 | PUT | 1930.00 | $0.90 | | $0.05 / 20 | 0 | 36 | 209.191201% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1920.00 | CALL | 1920.00 | $780.79 | $808.00 / 1 | $825.00 / 1 | 0 | 13 | 321.271069% | 1.000000 | -0.022777 | 0.000001 | 0.000000 | 0.052602 |
GOOG18Mar22P1920.00 | PUT | 1920.00 | $0.95 | | $0.05 / 10 | 0 | 36 | 212.109092% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1910.00 | CALL | 1910.00 | $791.42 | $818.00 / 1 | $835.00 / 1 | 0 | 10 | 325.447016% | 1.000000 | -0.022658 | 0.000001 | 0.000000 | 0.052328 |
GOOG18Mar22P1910.00 | PUT | 1910.00 | $0.13 | | $0.05 / 20 | 0 | 10 | 215.040781% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1900.00 | CALL | 1900.00 | $744.70 | $828.00 / 1 | $845.00 / 1 | 0 | 13 | 329.640966% | 1.000000 | -0.022539 | 0.000001 | 0.000000 | 0.052054 |
GOOG18Mar22P1900.00 | PUT | 1900.00 | $0.12 | | $0.05 / 10 | 0 | 42 | 217.983734% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1890.00 | CALL | 1890.00 | $810.07 | $838.00 / 1 | $855.00 / 1 | 0 | 19 | 333.854012% | 1.000000 | -0.022421 | 0.000001 | 0.000000 | 0.051780 |
GOOG18Mar22P1890.00 | PUT | 1890.00 | $0.67 | | $0.05 / 20 | 0 | 6 | 220.943384% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1880.00 | CALL | 1880.00 | $819.40 | $848.00 / 1 | $865.00 / 1 | 0 | 14 | 338.085346% | 1.000000 | -0.022302 | 0.000001 | 0.000000 | 0.051506 |
GOOG18Mar22P1880.00 | PUT | 1880.00 | $2.72 | | $0.05 / 10 | 0 | 39 | 223.916966% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1870.00 | CALL | 1870.00 | $900.39 | $858.00 / 1 | $875.00 / 1 | 0 | 6 | 342.337405% | 1.000000 | -0.022184 | 0.000001 | 0.000000 | 0.051232 |
GOOG18Mar22P1870.00 | PUT | 1870.00 | $12.20 | | $0.05 / 10 | 0 | 9 | 226.903367% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1860.00 | CALL | 1860.00 | $840.40 | $868.00 / 1 | $885.00 / 1 | 0 | 26 | 346.604935% | 1.000000 | -0.022065 | 0.000001 | 0.000000 | 0.050958 |
GOOG18Mar22P1860.00 | PUT | 1860.00 | $0.50 | | $0.05 / 10 | 0 | 35 | 229.905041% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1850.00 | CALL | 1850.00 | $864.01 | $878.00 / 1 | $895.00 / 1 | 0 | 17 | 350.891932% | 1.000000 | -0.021946 | 0.000001 | 0.000000 | 0.050684 |
GOOG18Mar22P1850.00 | PUT | 1850.00 | $0.45 | | $0.05 / 10 | 0 | 19 | 232.920681% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1840.00 | CALL | 1840.00 | $912.00 | $888.00 / 1 | $905.00 / 1 | 0 | 11 | 355.199990% | 1.000000 | -0.021828 | 0.000001 | 0.000000 | 0.050410 |
GOOG18Mar22P1840.00 | PUT | 1840.00 | $0.30 | | $0.05 / 20 | 0 | 39 | 235.951035% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1830.00 | CALL | 1830.00 | $1055.81 | $898.00 / 1 | $915.00 / 1 | 0 | 13 | 359.526261% | 1.000000 | -0.021709 | 0.000001 | 0.000000 | 0.050136 |
GOOG18Mar22P1830.00 | PUT | 1830.00 | $0.30 | | $0.05 / 10 | 0 | 1 | 238.996177% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1820.00 | CALL | 1820.00 | $896.73 | $908.00 / 1 | $925.00 / 2 | 0 | 16 | 363.876207% | 1.000000 | -0.021590 | 0.000001 | 0.000000 | 0.049862 |
GOOG18Mar22P1820.00 | PUT | 1820.00 | $0.70 | | $0.05 / 10 | 0 | 22 | 242.056382% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1810.00 | CALL | 1810.00 | $1077.33 | $918.00 / 1 | $935.00 / 2 | 0 | 10 | 368.244889% | 1.000000 | -0.021472 | 0.000001 | 0.000000 | 0.049588 |
GOOG18Mar22P1810.00 | PUT | 1810.00 | $0.30 | | $0.05 / 10 | 0 | 1 | 245.131832% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1790.00 | CALL | 1790.00 | $1099.03 | $938.00 / 1 | $955.00 / 2 | 0 | 14 | 377.045224% | 1.000000 | -0.021235 | 0.000001 | 0.000000 | 0.049041 |
GOOG18Mar22P1790.00 | PUT | 1790.00 | $0.25 | | $0.05 / 20 | 0 | 15 | 251.329380% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1780.00 | CALL | 1780.00 | $951.60 | $948.00 / 1 | $965.00 / 2 | 0 | 23 | 381.477793% | 1.000000 | -0.021116 | 0.000001 | 0.000000 | 0.048767 |
GOOG18Mar22P1780.00 | PUT | 1780.00 | $0.05 | | $0.05 / 20 | 0 | 107 | 254.452701% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1770.00 | CALL | 1770.00 | $935.13 | $958.00 / 1 | $975.00 / 1 | 0 | 7 | 385.933727% | 1.000000 | -0.020997 | 0.000001 | 0.000000 | 0.048493 |
GOOG18Mar22C1760.00 | CALL | 1760.00 | $983.31 | $968.00 / 1 | $985.00 / 2 | 0 | 34 | 390.407457% | 1.000000 | -0.020879 | 0.000001 | 0.000000 | 0.048219 |
GOOG18Mar22C1750.00 | CALL | 1750.00 | $971.48 | $978.00 / 1 | $995.00 / 1 | 0 | 16 | 394.905501% | 1.000000 | -0.020760 | 0.000001 | 0.000000 | 0.047945 |
GOOG18Mar22P1750.00 | PUT | 1750.00 | $0.25 | | $0.05 / 20 | 0 | 1 | 263.918829% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1740.00 | CALL | 1740.00 | $840.00 | $988.00 / 1 | $1005.00 / 2 | 0 | 15 | 399.428644% | 1.000000 | -0.020641 | 0.000001 | 0.000000 | 0.047671 |
GOOG18Mar22C1730.00 | CALL | 1730.00 | $1124.41 | $998.00 / 1 | $1015.00 / 1 | 0 | 17 | 403.971430% | 1.000000 | -0.020523 | 0.000001 | 0.000000 | 0.047397 |
GOOG18Mar22C1720.00 | CALL | 1720.00 | $1002.30 | $1008.00 / 1 | $1025.00 / 1 | 0 | 25 | 408.540993% | 1.000000 | -0.020404 | 0.000001 | 0.000000 | 0.047123 |
GOOG18Mar22P1720.00 | PUT | 1720.00 | $0.15 | | $0.05 / 10 | 0 | 10 | 273.535989% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1710.00 | CALL | 1710.00 | $1144.42 | $1018.00 / 1 | $1035.00 / 1 | 0 | 8 | 413.131677% | 1.000000 | -0.020286 | 0.000001 | 0.000000 | 0.046849 |
GOOG18Mar22P1710.00 | PUT | 1710.00 | $0.85 | | $0.05 / 10 | 0 | 13 | 276.776301% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1700.00 | CALL | 1700.00 | $922.90 | $1028.00 / 1 | $1045.00 / 2 | 0 | 22 | 417.747563% | 1.000000 | -0.020167 | 0.000001 | 0.000000 | 0.046575 |
GOOG18Mar22P1700.00 | PUT | 1700.00 | $0.10 | | $0.05 / 10 | 0 | 33 | 280.034289% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1690.00 | PUT | 1690.00 | | | $0.05 / 10 | 0 | 0 | 283.310187% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1690.00 | CALL | 1690.00 | $1163.13 | $1038.00 / 1 | $1055.00 / 1 | 0 | 12 | 422.387962% | 1.000000 | -0.020048 | 0.000001 | 0.000000 | 0.046301 |
GOOG18Mar22C1680.00 | CALL | 1680.00 | $1077.94 | $1048.00 / 1 | $1065.00 / 2 | 0 | 33 | 427.053265% | 1.000000 | -0.019930 | 0.000001 | 0.000000 | 0.046027 |
GOOG18Mar22P1680.00 | PUT | 1680.00 | $0.65 | | $0.05 / 10 | 0 | 44 | 286.604246% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1670.00 | CALL | 1670.00 | $1184.97 | $1058.00 / 1 | $1075.00 / 1 | 0 | 0 | 431.743913% | 1.000000 | -0.019811 | 0.000001 | 0.000000 | 0.045753 |
GOOG18Mar22P1670.00 | PUT | 1670.00 | $0.55 | | $0.05 / 10 | 0 | 1 | 289.916717% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1660.00 | CALL | 1660.00 | $1042.60 | $1068.00 / 1 | $1085.00 / 1 | 0 | 0 | 436.460394% | 1.000000 | -0.019692 | 0.000001 | 0.000000 | 0.045479 |
GOOG18Mar22P1650.00 | PUT | 1650.00 | $0.05 | | $0.05 / 10 | 0 | 10 | 296.596186% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1650.00 | CALL | 1650.00 | $1015.00 | $1078.00 / 1 | $1095.00 / 1 | 0 | 1 | 441.203206% | 1.000000 | -0.019574 | 0.000001 | 0.000000 | 0.045205 |
GOOG18Mar22C1640.00 | CALL | 1640.00 | $1032.57 | $1088.00 / 1 | $1105.00 / 1 | 0 | 0 | 445.969398% | 1.000000 | -0.019455 | 0.000001 | 0.000000 | 0.044931 |
GOOG18Mar22P1640.00 | PUT | 1640.00 | $0.05 | | $0.05 / 10 | 0 | 31 | 299.967305% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1630.00 | CALL | 1630.00 | $1069.31 | $1098.00 / 1 | $1115.00 / 1 | 0 | 0 | 450.764916% | 1.000000 | -0.019336 | 0.000001 | 0.000000 | 0.044657 |
GOOG18Mar22P1630.00 | PUT | 1630.00 | $0.05 | | $0.05 / 16 | 0 | 16 | 303.355729% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1620.00 | CALL | 1620.00 | $1112.25 | $1108.00 / 1 | $1125.00 / 1 | 0 | 0 | 455.585976% | 1.000000 | -0.019218 | 0.000001 | 0.000000 | 0.044383 |
GOOG18Mar22P1620.00 | PUT | 1620.00 | $0.05 | | $0.05 / 16 | 0 | 80 | 306.764103% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1610.00 | CALL | 1610.00 | | $1118.00 / 1 | $1135.00 / 2 | 0 | 0 | 460.436870% | 1.000000 | -0.019099 | 0.000001 | 0.000000 | 0.044109 |
GOOG18Mar22P1610.00 | PUT | 1610.00 | $0.05 | | $0.05 / 16 | 0 | 17 | 310.192200% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1600.00 | CALL | 1600.00 | $1071.80 | $1128.00 / 1 | $1145.00 / 1 | 0 | 0 | 465.314237% | 1.000000 | -0.018981 | 0.000001 | 0.000000 | 0.043835 |
GOOG18Mar22P1600.00 | PUT | 1600.00 | $0.05 | | $0.05 / 16 | 0 | 70 | 313.642370% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1590.00 | PUT | 1590.00 | $0.05 | | $0.05 / 10 | 0 | 16 | 317.109733% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1590.00 | CALL | 1590.00 | $1106.00 | $1138.00 / 1 | $1155.00 / 1 | 0 | 0 | 470.219418% | 1.000000 | -0.018862 | 0.000001 | 0.000000 | 0.043561 |
GOOG18Mar22C1580.00 | CALL | 1580.00 | $1098.11 | $1148.00 / 1 | $1165.00 / 1 | 0 | 2 | 475.155474% | 1.000000 | -0.018743 | 0.000001 | 0.000000 | 0.043287 |
GOOG18Mar22P1580.00 | PUT | 1580.00 | $0.05 | | $0.05 / 10 | 0 | 44 | 320.599052% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1570.00 | PUT | 1570.00 | $0.05 | | $0.05 / 10 | 0 | 16 | 324.109298% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1570.00 | CALL | 1570.00 | | $1158.00 / 1 | $1175.00 / 1 | 0 | 0 | 480.119454% | 1.000000 | -0.018625 | 0.000001 | 0.000000 | 0.043013 |
GOOG18Mar22C1560.00 | CALL | 1560.00 | $1168.96 | $1168.00 / 1 | $1185.00 / 1 | 0 | 2 | 485.113120% | 1.000000 | -0.018506 | 0.000001 | 0.000000 | 0.042739 |
GOOG18Mar22P1560.00 | PUT | 1560.00 | $0.05 | | $0.05 / 30 | 0 | 34 | 327.640829% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1550.00 | PUT | 1550.00 | $0.05 | | $0.05 / 20 | 0 | 12 | 331.199205% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1550.00 | CALL | 1550.00 | $1149.65 | $1178.00 / 1 | $1195.00 / 1 | 0 | 0 | 490.137094% | 1.000000 | -0.018387 | 0.000001 | 0.000000 | 0.042465 |
GOOG18Mar22C1540.00 | CALL | 1540.00 | $1181.59 | $1188.00 / 1 | $1205.00 / 1 | 0 | 0 | 495.191221% | 1.000000 | -0.018269 | 0.000001 | 0.000000 | 0.042191 |
GOOG18Mar22P1540.00 | PUT | 1540.00 | $0.05 | | $0.05 / 6 | 0 | 24 | 334.774982% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1530.00 | CALL | 1530.00 | | $1198.00 / 1 | $1215.00 / 1 | 0 | 0 | 500.276344% | 1.000000 | -0.018150 | 0.000001 | 0.000000 | 0.041917 |
GOOG18Mar22P1530.00 | PUT | 1530.00 | $0.05 | | $0.05 / 6 | 0 | 5 | 338.373568% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1520.00 | CALL | 1520.00 | $1157.90 | $1208.00 / 1 | $1225.00 / 1 | 0 | 0 | 505.392930% | 1.000000 | -0.018032 | 0.000001 | 0.000000 | 0.041643 |
GOOG18Mar22P1520.00 | PUT | 1520.00 | $0.05 | | $0.05 / 6 | 0 | 17 | 341.990165% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1510.00 | CALL | 1510.00 | | $1218.00 / 1 | $1235.00 / 1 | 0 | 0 | 510.541454% | 1.000000 | -0.017913 | 0.000001 | 0.000000 | 0.041369 |
GOOG18Mar22P1510.00 | PUT | 1510.00 | $0.05 | | $0.05 / 1 | 0 | 6 | 345.635601% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1500.00 | PUT | 1500.00 | $0.05 | | $0.05 / 7 | 0 | 80 | 349.303057% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22P1490.00 | PUT | 1490.00 | $0.05 | | $0.05 / 6 | 0 | 11 | 352.993934% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1490.00 | CALL | 1490.00 | | $1238.00 / 1 | $1255.00 / 1 | 0 | 0 | 520.936271% | 1.000000 | -0.017676 | 0.000001 | 0.000000 | 0.040821 |
GOOG18Mar22C1470.00 | CALL | 1470.00 | $1061.30 | $1258.00 / 1 | $1275.00 / 1 | 0 | 2 | 531.464787% | 1.000000 | -0.017438 | 0.000001 | 0.000000 | 0.040273 |
GOOG18Mar22P1470.00 | PUT | 1470.00 | $0.05 | | $0.05 / 6 | 0 | 11 | 360.447917% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1460.00 | CALL | 1460.00 | $1267.35 | $1268.00 / 1 | $1285.00 / 1 | 0 | 2 | 536.780426% | 1.000000 | -0.017320 | 0.000001 | 0.000000 | 0.040000 |
GOOG18Mar22P1460.00 | PUT | 1460.00 | $0.05 | | $0.05 / 6 | 0 | 86 | 364.211397% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1450.00 | CALL | 1450.00 | $1269.79 | $1278.00 / 1 | $1295.00 / 1 | 0 | 0 | 542.131120% | 1.000000 | -0.017201 | 0.000001 | 0.000000 | 0.039726 |
GOOG18Mar22P1450.00 | PUT | 1450.00 | $0.05 | | $0.05 / 6 | 0 | 31 | 367.999671% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
GOOG18Mar22C1440.00 | CALL | 1440.00 | $1285.43 | $1288.00 / 1 | $1305.00 / 1 | 0 | 1 | 547.517349% | 1.000000 | -0.017083 | 0.000000 | 0.000000 | 0.039452 |
GOOG18Mar22P1440.00 | PUT | 1440.00 | $0.05 | | $0.05 / 6 | 0 | 101 | 371.814122% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1425.00 | CALL | 1425.00 | $1260.50 | $1303.00 / 1 | $1320.00 / 1 | 0 | 1 | 555.665177% | 1.000000 | -0.016905 | 0.000000 | 0.000000 | 0.039041 |
GOOG18Mar22P1425.00 | PUT | 1425.00 | | | $0.05 / 6 | 0 | 0 | 377.583476% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1420.00 | CALL | 1420.00 | $1257.47 | $1308.00 / 1 | $1325.00 / 1 | 0 | 0 | 558.399790% | 1.000000 | -0.016845 | 0.000000 | 0.000000 | 0.038904 |
GOOG18Mar22P1420.00 | PUT | 1420.00 | $0.05 | | $0.05 / 1 | 0 | 36 | 379.518637% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1400.00 | CALL | 1400.00 | $1259.20 | $1328.00 / 1 | $1345.00 / 1 | 0 | 10 | 569.426621% | 1.000000 | -0.016608 | 0.000000 | 0.000000 | 0.038356 |
GOOG18Mar22P1400.00 | PUT | 1400.00 | $0.05 | | $0.05 / 1 | 0 | 95 | 387.332139% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1380.00 | CALL | 1380.00 | $1319.67 | $1348.00 / 1 | $1365.00 / 1 | 0 | 5 | 580.611653% | 1.000000 | -0.016371 | 0.000000 | 0.000000 | 0.037808 |
GOOG18Mar22P1380.00 | PUT | 1380.00 | $0.05 | | $0.05 / 5 | 0 | 49 | 395.254862% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1375.00 | CALL | 1375.00 | $1323.73 | $1353.00 / 1 | $1370.00 / 1 | 0 | 8 | 583.432452% | 1.000000 | -0.016311 | 0.000000 | 0.000000 | 0.037671 |
GOOG18Mar22P1375.00 | PUT | 1375.00 | $0.05 | | $0.05 / 1 | 0 | 12 | 397.251981% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1360.00 | CALL | 1360.00 | $1307.53 | $1368.00 / 1 | $1385.00 / 1 | 0 | 9 | 591.955071% | 1.000000 | -0.016134 | 0.000000 | 0.000000 | 0.037260 |
GOOG18Mar22P1360.00 | PUT | 1360.00 | $0.05 | | $0.05 / 2 | 0 | 58 | 403.287323% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1350.00 | CALL | 1350.00 | $1355.01 | $1378.00 / 1 | $1395.00 / 1 | 0 | 0 | 597.687841% | 1.000000 | -0.016015 | 0.000000 | 0.000000 | 0.036986 |
GOOG18Mar22P1350.00 | PUT | 1350.00 | $0.05 | | $0.05 / 19 | 0 | 146 | 407.349079% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1340.00 | CALL | 1340.00 | $1388.94 | $1388.00 / 1 | $1405.00 / 1 | 0 | 7 | 603.462228% | 1.000000 | -0.015896 | 0.000000 | 0.000000 | 0.036712 |
GOOG18Mar22P1340.00 | PUT | 1340.00 | $0.05 | | $0.05 / 10 | 0 | 77 | 411.439718% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1325.00 | CALL | 1325.00 | $1318.20 | $1403.00 / 1 | $1420.00 / 1 | 0 | 11 | 612.203377% | 1.000000 | -0.015718 | 0.000000 | 0.000000 | 0.036301 |
GOOG18Mar22P1325.00 | PUT | 1325.00 | $0.05 | | $0.05 / 43 | 0 | 74 | 417.631728% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
GOOG18Mar22C1320.00 | CALL | 1320.00 | $1300.00 | $1408.00 / 1 | $1425.00 / 1 | 0 | 27 | 615.138668% | 1.000000 | -0.015659 | 0.000000 | 0.000000 | 0.036164 |
GOOG18Mar22P1320.00 | PUT | 1320.00 | $0.03 | | $0.05 / 77 | 0 | 706 | 419.711121% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |