GOOG Option Chain

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

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2334.01 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG18Mar22C2700.00CALL2700.00$37.90$31.00 / 1$41.00 / 12,7521,33821.231129%0.770140-7.1383070.0064760.4343860.056581
GOOG18Mar22P2480.00PUT2480.00$0.08$4.40 / 18861,135120.939188%-0.000001-0.0000010.0000010.0000000.000000
GOOG18Mar22P2700.00PUT2700.00$0.20$0.15 / 18691,37912.037891%-0.229860-7.1062770.0064760.434386-0.017391
GOOG18Mar22P2490.00PUT2490.00$0.08$4.30 / 18671,115116.386040%-0.000001-0.0000030.0000010.0000000.000000
GOOG18Mar22C2555.00CALL2555.00$175.61$173.00 / 1$189.00 / 18581,02576.414085%0.999962-0.0339990.0000030.0002250.069996
GOOG18Mar22C2565.00CALL2565.00$165.73$163.00 / 2$178.50 / 18551,01370.916047%0.999905-0.0392890.0000080.0005410.070266
GOOG18Mar22C2720.00CALL2720.00$10.64$11.00 / 1$20.00 / 28361,07810.651194%0.621274-8.9339670.0081150.5443180.045810
GOOG18Mar22C2680.00CALL2680.00$45.00$51.00 / 1$60.50 / 162142828.581133%0.879600-4.7269740.0042780.2869390.064329
GOOG18Mar22C2750.00CALL2750.00$0.10$0.50 / 26169158.308734%0.370325-8.8630130.0080580.5404720.027414
GOOG18Mar22P2670.00PUT2670.00$0.05$0.05 / 85581,68118.060128%-0.082106-3.5504320.0032350.216962-0.006198
GOOG18Mar22C2725.00CALL2725.00$8.30$6.00 / 1$15.00 / 25021318.157665%0.579925-9.1797840.0083400.5594080.042794
GOOG18Mar22C2730.00CALL2730.00$8.50$5.00 / 1$9.70 / 1480968.900788%0.537752-9.3248200.0084730.5683460.039711
GOOG18Mar22C2710.00CALL2710.00$24.34$21.00 / 1$30.00 / 143120415.218848%0.699746-8.1738670.0074210.4977540.051508
GOOG18Mar22P2680.00PUT2680.00$0.05$0.05 / 242633215.510811%-0.120400-4.6951820.0042780.286939-0.009095
GOOG18Mar22P2635.00PUT2635.00$0.10$4.30 / 142312157.515586%-0.015358-0.9052120.0008250.055305-0.001157
GOOG18Mar22C2740.00CALL2740.00$0.52$0.05 / 4$1.45 / 373952624.842157%0.452836-9.2986050.0084520.5669100.033484
GOOG18Mar22C2735.00CALL2735.00$3.70$0.40 / 1$5.00 / 53491535.530378%0.495229-9.3646970.0085110.5708630.036595
GOOG18Mar22C2715.00CALL2715.00$21.30$16.00 / 1$25.00 / 234617612.987115%0.661350-8.5951000.0078050.5235490.048725
GOOG18Mar22P2675.00PUT2675.00$0.05$0.05 / 232312216.788187%-0.099937-4.1077650.0037430.251029-0.007547
GOOG18Mar22C2695.00CALL2695.00$35.60$36.00 / 1$45.00 / 131829221.525179%0.801621-6.5545160.0059440.3986790.058832
GOOG18Mar22P2600.00PUT2600.00$0.05$0.05 / 103131,61835.386174%-0.001637-0.1238190.0001130.007564-0.000123
GOOG18Mar22P2715.00PUT2715.00$1.05$0.45 / 1301949.301415%-0.338650-8.5628930.0078050.523549-0.025658
GOOG18Mar22C2800.00CALL2800.00$0.01$0.05 / 492963,51418.102819%0.083485-3.6005900.0032750.2196970.006205
GOOG18Mar22P2710.00PUT2710.00$0.10$0.10 / 102901288.407102%-0.300254-8.1417190.0074210.497754-0.022737
GOOG18Mar22C2670.00CALL2670.00$66.66$61.00 / 1$69.00 / 128748828.509843%0.917894-3.5821060.0032350.2169620.066951
GOOG18Mar22C2690.00CALL2690.00$35.00$41.00 / 1$51.00 / 125611325.502279%0.830399-5.9479290.0053910.3615850.060877
GOOG18Mar22P2720.00PUT2720.00$1.50$0.40 / 12553927.172140%-0.378726-8.9017000.0081150.544318-0.028710
GOOG18Mar22P2650.00PUT2650.00$0.10$0.10 / 12401,49625.000220%-0.033654-1.7523430.0015960.107069-0.002538
GOOG18Mar22P2690.00PUT2690.00$0.05$0.05 / 22178512.930839%-0.169601-5.9160180.0053910.361585-0.012821
GOOG18Mar22C2705.00CALL2705.00$26.19$26.00 / 1$35.50 / 121118718.221938%0.736107-7.6833410.0069730.4677320.054134
GOOG18Mar22P2665.00PUT2665.00$0.01$0.05 / 520215019.319820%-0.066758-3.0314470.0027620.185241-0.005038
GOOG18Mar22P2685.00PUT2685.00$0.11$0.25 / 12017717.802223%-0.143604-5.3021350.0048310.324048-0.010852
GOOG18Mar22P2590.00PUT2590.00$0.05$4.30 / 119729976.311578%-0.000774-0.0623390.0000570.003808-0.000058
GOOG18Mar22C2685.00CALL2685.00$46.16$46.00 / 1$55.90 / 11869627.384624%0.856396-5.3339860.0048310.3240480.062709
GOOG18Mar22P2500.00PUT2500.00$0.02$4.30 / 11863,128112.433207%-0.000001-0.0000110.0000010.0000010.000000
GOOG18Mar22C2745.00CALL2745.00$0.10$0.50 / 21841106.325838%0.411051-9.1293200.0082990.5566540.030412
GOOG18Mar22P2530.00PUT2530.00$0.08$4.30 / 1174306100.521877%-0.000003-0.0003230.0000010.0000200.000000
GOOG18Mar22C2675.00CALL2675.00$51.16$56.00 / 1$66.00 / 115810031.646480%0.900063-4.1394980.0037430.2510290.065740
GOOG18Mar22P2695.00PUT2695.00$0.05$0.05 / 97$0.35 / 415180614.156452%-0.198379-6.5225460.0059440.398679-0.015002
GOOG18Mar22C2760.00CALL2760.00$0.11$0.05 / 1$0.80 / 1115018911.575805%0.293662-8.0786200.0073460.4927240.021761
GOOG18Mar22P2630.00PUT2630.00$0.05$0.05 / 11501,91428.031129%-0.011558-0.7081620.0006450.043265-0.000871
GOOG18Mar22P2580.00PUT2580.00$0.01$0.05 / 2415022840.257094%-0.000348-0.0297510.0000270.001817-0.000026
GOOG18Mar22C2650.00CALL2650.00$81.14$81.00 / 1$89.00 / 112748835.528624%0.966346-1.7837790.0015960.1070690.070064
GOOG18Mar22P2660.00PUT2660.00$0.18$0.05 / 21261,29120.579013%-0.053708-2.5567160.0023290.156226-0.004052
GOOG18Mar22C2755.00CALL2755.00$0.31$4.80 / 411414821.992987%0.331073-8.5088800.0077360.5189240.024521
GOOG18Mar22P2420.00PUT2420.00$0.11$0.05 / 110314979.239686%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2660.00CALL2660.00$67.84$71.00 / 1$79.00 / 19428132.044225%0.946292-2.5882710.0023290.1562260.068824
GOOG18Mar22P2615.00PUT2615.00$0.09$4.30 / 19212865.968451%-0.004592-0.3139480.0002860.019180-0.000346
GOOG18Mar22P2730.00PUT2730.00$6.80$0.50 / 189223.264782%-0.462248-9.2924350.0084730.568346-0.035083
GOOG18Mar22P2705.00PUT2705.00$0.05$0.10 / 1871879.876084%-0.263893-7.6512520.0069730.467732-0.019974
GOOG18Mar22P2655.00PUT2655.00$0.10$4.30 / 18232248.844510%-0.042747-2.1298490.0019400.130139-0.003224
GOOG18Mar22P2620.00PUT2620.00$0.06$0.05 / 16818930.491446%-0.006321-0.4170780.0003800.025480-0.000476
GOOG18Mar22P2640.00PUT2640.00$0.03$0.05 / 16614925.560853%-0.020175-1.1424850.0010410.069803-0.001521
GOOG18Mar22C2780.00CALL2780.00$0.35$2.00 / 16210726.003683%0.167555-5.8809380.0053490.3587750.012437
GOOG18Mar22P2550.00PUT2550.00$0.01$0.05 / 86227447.546801%-0.000023-0.0023320.0000020.000142-0.000002
GOOG18Mar22C2765.00CALL2765.00$0.15$4.80 / 16116527.246098%0.258398-7.5858010.0068980.4627000.019157
GOOG18Mar22C2665.00CALL2665.00$61.80$66.00 / 1$74.00 / 15711030.284391%0.933242-3.0630620.0027620.1852410.067974
GOOG18Mar22P2470.00PUT2470.00$0.05$4.30 / 157484124.278927%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C3000.00CALL3000.00$0.02$0.05 / 1551,77461.195973%0.000001-0.0000040.0000010.0000000.000000
GOOG18Mar22P2645.00PUT2645.00$0.17$4.30 / 1519253.213960%-0.026204-1.4238460.0012970.086996-0.001976
GOOG18Mar22P2610.00PUT2610.00$0.05$4.30 / 15118768.052849%-0.003296-0.2332670.0002120.014250-0.000248
GOOG18Mar22P2560.00PUT2560.00$0.08$0.05 / 44821345.121744%-0.000060-0.0057580.0000050.000352-0.000005
GOOG18Mar22P2605.00PUT2605.00$0.11$0.30 / 4477742.251578%-0.002337-0.1710700.0001560.010451-0.000176
GOOG18Mar22C2630.00CALL2630.00$100.84$100.10 / 1$109.00 / 14627037.968001%0.988442-0.7393610.0006450.0432650.071183
GOOG18Mar22P2520.00PUT2520.00$0.07$4.30 / 144121104.503142%-0.000001-0.0001100.0000010.0000070.000000
GOOG18Mar22P2800.00PUT2800.00$72.00$60.00 / 1$69.00 / 1421,37924.710082%-0.916515-3.5673740.0032750.219697-0.070507
GOOG18Mar22C2850.00CALL2850.00$0.05$0.05 / 24043429.675983%0.007880-0.5071810.0004610.0309540.000587
GOOG18Mar22P2595.00PUT2595.00$0.15$0.20 / 1401,46442.795811%-0.001133-0.0884420.0000810.005403-0.000085
GOOG18Mar22P2570.00PUT2570.00$0.10$0.05 / 13914642.689526%-0.000149-0.0134510.0000120.000822-0.000011
GOOG18Mar22P1800.00PUT1800.00$0.02$0.05 / 203858248.220718%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2900.00CALL2900.00$0.05$0.05 / 62374,14940.613247%0.000303-0.0261760.0000240.0015980.000023
GOOG18Mar22C2795.00CALL2795.00$0.08$0.55 / 13719223.967119%0.100668-4.1362070.0037620.2523690.007480
GOOG18Mar22P1730.00PUT1730.00$0.02$0.05 / 203619270.313134%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2625.00PUT2625.00$0.10$4.30 / 13525061.764052%-0.008598-0.5469720.0004980.033417-0.000648
GOOG18Mar22C2600.00CALL2600.00$131.75$128.00 / 1$142.00 / 13566852.433354%0.998363-0.1546620.0001130.0075640.071109
GOOG18Mar22C2580.00CALL2580.00$145.66$148.00 / 1$162.00 / 13512559.042420%0.999652-0.0603570.0000270.0018170.070658
GOOG18Mar22P2725.00PUT2725.00$0.20$0.40 / 134355.189343%-0.420075-9.1474580.0083400.559408-0.031863
GOOG18Mar22C2590.00CALL2590.00$139.00$138.00 / 2$154.00 / 7338663.784768%0.999226-0.0930630.0000570.0038080.070900
GOOG18Mar22C2770.00CALL2770.00$0.14$0.05 / 13046910.668852%0.225522-7.0451590.0064070.4297520.016727
GOOG18Mar22P2585.00PUT2585.00$0.47$4.30 / 13014978.357930%-0.000522-0.0433560.0000390.002648-0.000039
GOOG18Mar22P2735.00PUT2735.00$1.03$3.00 / 127114.358834%-0.504771-9.3322520.0085110.570863-0.038335
GOOG18Mar22P2750.00PUT2750.00$22.26$11.00 / 1$19.50 / 225377.485542%-0.629675-8.8303900.0080580.540472-0.047927
GOOG18Mar22P2850.00PUT2850.00$121.10$107.00 / 1$122.00 / 1242938.008719%-0.992120-0.4733720.0004610.030954-0.077494
GOOG18Mar22C2830.00CALL2830.00$0.15$4.80 / 1236356.016091%0.022554-1.2568460.0011440.0767020.001679
GOOG18Mar22C2635.00CALL2635.00$91.88$96.00 / 1$104.00 / 12310440.674244%0.984642-0.9364710.0008250.0553050.071033
GOOG18Mar22P2565.00PUT2565.00$0.09$0.05 / 12313043.905060%-0.000095-0.0088610.0000080.000541-0.000007
GOOG18Mar22P2900.00PUT2900.00$168.29$157.00 / 1$172.00 / 1211,04650.992882%-0.9996970.0082260.0000240.001598-0.079429
GOOG18Mar22C2625.00CALL2625.00$86.42$103.50 / 1$117.50 / 1209347.809963%0.991402-0.5781120.0004980.0334170.071269
GOOG18Mar22C2775.00CALL2775.00$0.05$0.20 / 11911014.528970%0.195207-6.4718840.0058860.3948060.014484
GOOG18Mar22C2640.00CALL2640.00$84.08$91.00 / 1$99.00 / 11934138.966073%0.979825-1.1738030.0010410.0698030.070807
GOOG18Mar22P2400.00PUT2400.00$0.05$0.05 / 1191,25684.167843%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2790.00CALL2790.00$0.01$4.80 / 11748439.102324%0.120335-4.7011840.0042760.2868290.008938
GOOG18Mar22P3000.00PUT3000.00$290.60$255.00 / 1$273.00 / 11617473.705102%-1.0000000.0355840.0000010.000000-0.082191
GOOG18Mar22C2550.00CALL2550.00$166.50$178.00 / 1$194.00 / 11615978.204829%0.999977-0.0325820.0000020.0001420.069860
GOOG18Mar22P2540.00PUT2540.00$0.02$4.30 / 11610996.527931%-0.000008-0.0008930.0000010.000055-0.000001
GOOG18Mar22P2300.00PUT2300.00$0.03$0.05 / 9166,038109.160361%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2450.00PUT2450.00$0.05$0.10 / 11519876.772885%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2400.00CALL2400.00$314.61$328.00 / 1$344.50 / 11580134.034872%1.000000-0.0284710.0000010.0000000.065753
GOOG18Mar22P2250.00PUT2250.00$0.03$0.05 / 6515310121.915856%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2575.00PUT2575.00$0.10$0.05 / 1148141.474725%-0.000229-0.0201410.0000180.001230-0.000017
GOOG18Mar22C2620.00CALL2620.00$106.00$108.50 / 1$122.50 / 1138349.593304%0.993679-0.4481590.0003800.0254800.071304
GOOG18Mar22C2575.00CALL2575.00$135.10$153.00 / 1$167.00 / 1123060.688037%0.999771-0.0506880.0000180.0012300.070530
GOOG18Mar22C3500.00CALL3500.00$0.01$0.05 / 3711589148.889926%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2655.00CALL2655.00$61.00$76.00 / 1$84.00 / 1117533.792547%0.957253-2.1613450.0019400.1301390.069514
GOOG18Mar22C2500.00CALL2500.00$224.80$228.00 / 1$244.50 / 1119598.146467%1.000000-0.0296680.0000010.0000010.068492
GOOG18Mar22C3250.00CALL3250.00$0.05$0.05 / 1010214107.588076%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C3100.00CALL3100.00$0.02$0.05 / 181096880.493598%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2535.00CALL2535.00$180.13$193.00 / 2$208.50 / 1102581.455404%0.999995-0.0306130.0000010.0000330.069451
GOOG18Mar22P2515.00PUT2515.00$0.09$4.30 / 110170106.486377%-0.000001-0.0000630.0000010.0000040.000000
GOOG18Mar22C3200.00CALL3200.00$0.03$0.05 / 21955198.773442%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2840.00CALL2840.00$0.08$0.15 / 195631.113995%0.013574-0.8147700.0007410.0497250.001011
GOOG18Mar22C2615.00CALL2615.00$100.90$113.00 / 1$127.00 / 194447.428168%0.995408-0.3449690.0002860.0191800.071297
GOOG18Mar22P2555.00PUT2555.00$0.05$0.15 / 1910552.022223%-0.000038-0.0036900.0000030.000225-0.000003
GOOG18Mar22P2510.00PUT2510.00$0.07$0.30 / 10910269.475892%-0.000001-0.0000360.0000010.0000020.000000
GOOG18Mar22C2645.00CALL2645.00$79.56$86.00 / 1$94.00 / 185437.253143%0.973796-1.4552240.0012970.0869960.070489
GOOG18Mar22P2190.00PUT2190.00$0.05$0.05 / 286137.491198%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1770.00PUT1770.00$0.02$0.05 / 20715257.592925%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1760.00PUT1760.00$0.02$0.05 / 10755260.746355%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1740.00PUT1740.00$0.02$0.05 / 10730267.109952%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2860.00CALL2860.00$0.05$4.80 / 1622767.718352%0.004413-0.3032880.0002760.0185110.000329
GOOG18Mar22P2790.00PUT2790.00$110.64$50.00 / 1$59.00 / 161221.727529%-0.879665-4.6680870.0042760.286829-0.067499
GOOG18Mar22P2785.00PUT2785.00$70.63$45.00 / 1$54.00 / 161920.208873%-0.857395-5.2534070.0048080.322523-0.065712
GOOG18Mar22C2560.00CALL2560.00$167.55$168.00 / 2$183.50 / 165472.680892%0.999940-0.0361270.0000050.0003520.070132
GOOG18Mar22C2540.00CALL2540.00$130.45$188.00 / 2$203.00 / 164077.450479%0.999992-0.0310250.0000010.0000550.069588
GOOG18Mar22C2610.00CALL2610.00$98.90$118.00 / 1$132.00 / 154549.103169%0.996704-0.2642290.0002120.0142500.071258
GOOG18Mar22P2440.00PUT2440.00$0.05$0.05 / 555574.329607%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1800.00CALL1800.00$928.50$928.00 / 1$945.00 / 1524372.634445%1.000000-0.0213530.0000010.0000000.049314
GOOG18Mar22C2820.00CALL2820.00$0.05$4.80 / 546351.954986%0.036154-1.8608690.0016930.1135580.002690
GOOG18Mar22P2775.00PUT2775.00$44.04$34.50 / 1$44.00 / 141017.108252%-0.804793-6.4389640.0058860.394806-0.061543
GOOG18Mar22C2595.00CALL2595.00$132.06$133.00 / 2$147.00 / 145254.090204%0.998867-0.1192260.0000810.0054030.071010
GOOG18Mar22C2525.00CALL2525.00$190.12$203.00 / 1$220.00 / 141291.027036%0.999998-0.0301440.0000010.0000120.069177
GOOG18Mar22P2350.00PUT2350.00$0.05$0.05 / 1420896.584986%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C3300.00CALL3300.00$0.03$0.05 / 503820116.201328%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3050.00PUT3050.00$338.50$305.50 / 1$322.00 / 135984.986927%-1.0000000.0361820.0000010.000000-0.083561
GOOG18Mar22C2920.00CALL2920.00$0.05$0.05 / 3036544.852271%0.000064-0.0061100.0000060.0003730.000005
GOOG18Mar22P2910.00PUT2910.00$202.80$167.00 / 1$182.00 / 23050.231263%-0.9998580.0216340.0000120.000787-0.079714
GOOG18Mar22C2825.00CALL2825.00$0.05$4.80 / 1331553.997813%0.028684-1.5372250.0013990.0938100.002134
GOOG18Mar22P2820.00PUT2820.00$103.88$81.00 / 1$89.00 / 131329.816352%-0.963846-1.8274160.0016930.113558-0.074570
GOOG18Mar22P2545.00PUT2545.00$0.10$4.30 / 1312794.528000%-0.000014-0.0014530.0000010.000089-0.000001
GOOG18Mar22P2535.00PUT2535.00$0.01$0.30 / 4316762.347320%-0.000005-0.0005410.0000010.0000330.000000
GOOG18Mar22P2525.00PUT2525.00$0.04$0.05 / 2313753.614269%-0.000002-0.0001900.0000010.0000120.000000
GOOG18Mar22P2380.00PUT2380.00$0.11$0.05 / 636789.118204%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2100.00PUT2100.00$0.05$0.05 / 273271161.478257%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1950.00PUT1950.00$0.05$0.05 / 17342203.394877%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3100.00PUT3100.00$435.53$355.50 / 1$372.00 / 121097.785925%-1.0000000.0367750.0000010.000000-0.084930
GOOG18Mar22C2910.00CALL2910.00$0.08$0.35 / 42853.356270%0.000142-0.0128870.0000120.0007870.000011
GOOG18Mar22P2830.00PUT2830.00$111.72$90.00 / 1$99.00 / 12832.586246%-0.977446-1.2232740.0011440.076702-0.075855
GOOG18Mar22P2825.00PUT2825.00$106.68$85.00 / 1$94.00 / 12331.209390%-0.971316-1.5037130.0013990.093810-0.075262
GOOG18Mar22C2810.00CALL2810.00$0.25$0.55 / 1623428.619131%0.055922-2.6432880.0024050.1612950.004158
GOOG18Mar22C2805.00CALL2805.00$0.18$4.80 / 1218845.668944%0.068630-3.1013170.0028210.1892390.005102
GOOG18Mar22C2785.00CALL2785.00$0.20$4.80 / 127636.836528%0.142605-5.2864450.0048080.3225230.010589
GOOG18Mar22P2740.00PUT2740.00$13.70$1.40 / 1$5.60 / 12245.543028%-0.547164-9.2661010.0084520.566910-0.041584
GOOG18Mar22C2585.00CALL2585.00$125.42$143.00 / 1$159.00 / 725765.603310%0.999478-0.0740220.0000390.0026480.070782
GOOG18Mar22C2490.00CALL2490.00$222.89$238.00 / 1$255.00 / 2237103.820330%1.000000-0.0295420.0000010.0000000.068218
GOOG18Mar22C2300.00CALL2300.00$424.75$428.00 / 1$445.00 / 1297173.213022%1.000000-0.0272850.0000010.0000000.063013
GOOG18Mar22P2270.00PUT2270.00$0.05$0.05 / 13242116.792555%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2200.00PUT2200.00$0.02$0.05 / 8821,109134.871671%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C3050.00CALL3050.00$0.05$0.05 / 10134270.984680%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2990.00CALL2990.00$0.05$0.10 / 411263.296104%0.000001-0.0000120.0000010.0000010.000000
GOOG18Mar22C2870.00CALL2870.00$0.05$4.80 / 114571.480229%0.002384-0.1742990.0001590.0106380.000178
GOOG18Mar22P2870.00PUT2870.00$137.33$127.00 / 1$142.00 / 11143.289500%-0.997616-0.1402520.0001590.010638-0.078452
GOOG18Mar22P2805.00PUT2805.00$103.40$65.00 / 1$74.00 / 111026.177047%-0.931370-3.0680420.0028210.189239-0.071746
GOOG18Mar22P2780.00PUT2780.00$67.35$40.00 / 2$49.00 / 11718.669440%-0.832445-5.8479590.0053490.358775-0.063727
GOOG18Mar22C2605.00CALL2605.00$78.41$123.00 / 1$137.00 / 115050.769358%0.997663-0.2019730.0001560.0104510.071193
GOOG18Mar22C2570.00CALL2570.00$111.10$158.00 / 2$172.00 / 117562.329093%0.999851-0.0439390.0000120.0008220.070399
GOOG18Mar22C2530.00CALL2530.00$186.30$198.00 / 1$213.00 / 114180.877777%0.999997-0.0303360.0000010.0000200.069314
GOOG18Mar22C2520.00CALL2520.00$187.18$208.00 / 1$225.00 / 415692.858258%0.999999-0.0300050.0000010.0000070.069040
GOOG18Mar22C2510.00CALL2510.00$183.64$218.00 / 1$235.00 / 118696.518819%1.000000-0.0298110.0000010.0000020.068766
GOOG18Mar22P2410.00PUT2410.00$0.10$0.05 / 319981.701801%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2370.00PUT2370.00$0.05$0.05 / 614091.602192%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2350.00CALL2350.00$364.00$378.00 / 1$395.00 / 211154.834315%1.000000-0.0278780.0000010.0000000.064383
GOOG18Mar22P2340.00PUT2340.00$0.06$0.05 / 619599.087182%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2230.00PUT2230.00$0.03$0.05 / 121230127.073163%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2200.00CALL2200.00$514.58$528.00 / 1$545.00 / 1112210.530467%1.000000-0.0260980.0000010.0000000.060273
GOOG18Mar22C2100.00CALL2100.00$574.85$628.00 / 1$645.00 / 115248.858904%1.000000-0.0249120.0000010.0000000.057534
GOOG18Mar22C2060.00CALL2060.00$626.20$668.00 / 1$685.00 / 111264.537913%1.000000-0.0244380.0000010.0000000.056438
GOOG18Mar22P1660.00PUT1660.00$0.05$0.05 / 10124293.247526%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1500.00CALL1500.00$1212.20$1228.00 / 1$1245.00 / 111515.722404%1.000000-0.0177940.0000010.0000000.041095
GOOG18Mar22C1480.00CALL1480.00$1182.00$1248.00 / 1$1265.00 / 111526.183561%1.000000-0.0175570.0000010.0000000.040547
GOOG18Mar22P1480.00PUT1480.00$0.05$0.05 / 6128356.710095%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C4500.00CALL4500.00$0.05$0.05 / 550163282.346105%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4500.00PUT4500.00$1863.90$1755.00 / 1$1772.50 / 101325.373493%-1.0000000.0533830.0000010.000000-0.123286
GOOG18Mar22C4400.00CALL4400.00$0.05$0.05 / 450295270.717533%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4400.00PUT4400.00$1727.20$1655.60 / 1$1672.00 / 100312.210452%-1.0000000.0521970.0000010.000000-0.120547
GOOG18Mar22C4300.00CALL4300.00$0.05$0.05 / 29084258.767817%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4300.00PUT4300.00$1350.74$1555.00 / 1$1572.00 / 106298.684328%-1.0000000.0510100.0000010.000000-0.117807
GOOG18Mar22C4200.00CALL4200.00$0.05$0.05 / 39099246.485015%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4200.00PUT4200.00$1580.60$1455.70 / 1$1472.00 / 101289.074990%-1.0000000.0498240.0000010.000000-0.115067
GOOG18Mar22C4150.00CALL4150.00$0.05$0.05 / 19067240.206505%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4150.00PUT4150.00$1513.90$1405.00 / 1$1422.00 / 101281.888368%-1.0000000.0492310.0000010.000000-0.113697
GOOG18Mar22C4100.00CALL4100.00$0.01$0.05 / 440159233.833587%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4100.00PUT4100.00$1152.13$1356.30 / 1$1372.00 / 100274.589394%-1.0000000.0486380.0000010.000000-0.112327
GOOG18Mar22C4050.00CALL4050.00$0.05$0.05 / 34066227.372408%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4050.00PUT4050.00$1334.02$1305.50 / 1$1322.00 / 100267.182703%-1.0000000.0480450.0000010.000000-0.110958
GOOG18Mar22C4000.00CALL4000.00$0.05$0.05 / 300232220.806056%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P4000.00PUT4000.00$1284.06$1255.00 / 1$1272.00 / 101259.656747%-1.0000000.0474510.0000010.000000-0.109588
GOOG18Mar22C3950.00CALL3950.00$0.05$0.05 / 290218214.142164%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3950.00PUT3950.00$1320.00$1205.00 / 1$1222.00 / 100252.015866%-1.0000000.0468580.0000010.000000-0.108218
GOOG18Mar22C3900.00CALL3900.00$0.05$0.05 / 290203207.367934%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3900.00PUT3900.00$975.40$1155.00 / 1$1172.00 / 100244.246101%-1.0000000.0462650.0000010.000000-0.106848
GOOG18Mar22C3850.00CALL3850.00$0.05$0.05 / 39050200.486996%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3850.00PUT3850.00$1223.50$1109.90 / 1$1115.50 / 100236.349934%-1.0000000.0456720.0000010.000000-0.105478
GOOG18Mar22C3800.00CALL3800.00$0.05$0.05 / 390119193.492245%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3800.00PUT3800.00$1120.16$1055.00 / 1$1072.00 / 1062228.318880%-1.0000000.0450790.0000010.000000-0.104108
GOOG18Mar22C3750.00CALL3750.00$0.05$0.05 / 390155186.382659%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3750.00PUT3750.00$1055.10$1005.00 / 1$1022.00 / 100220.152393%-1.0000000.0444860.0000010.000000-0.102739
GOOG18Mar22C3700.00CALL3700.00$0.05$0.05 / 390110179.147291%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3700.00PUT3700.00$1160.40$955.00 / 1$972.00 / 1011211.838244%-1.0000000.0438930.0000010.000000-0.101369
GOOG18Mar22C3650.00CALL3650.00$0.05$0.05 / 37051171.785363%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3650.00PUT3650.00$1112.00$905.00 / 1$922.00 / 100203.375189%-1.0000000.0432990.0000010.000000-0.099999
GOOG18Mar22C3600.00CALL3600.00$0.05$0.05 / 370201164.292560%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3600.00PUT3600.00$957.90$855.00 / 1$872.00 / 100194.754083%-1.0000000.0427060.0000010.000000-0.098629
GOOG18Mar22C3550.00CALL3550.00$0.05$0.05 / 28070156.662319%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3550.00PUT3550.00$941.60$805.00 / 1$822.00 / 101185.967447%-1.0000000.0421130.0000010.000000-0.097259
GOOG18Mar22P3500.00PUT3500.00$928.50$755.00 / 1$772.00 / 101177.009782%-1.0000000.0415200.0000010.000000-0.095889
GOOG18Mar22C3450.00CALL3450.00$0.05$0.05 / 520163140.962196%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3450.00PUT3450.00$888.40$705.00 / 1$722.00 / 100170.412685%-1.0000000.0409270.0000010.000000-0.094519
GOOG18Mar22C3400.00CALL3400.00$0.05$0.05 / 250554132.878910%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3400.00PUT3400.00$596.99$655.00 / 1$672.00 / 100160.971873%-1.0000000.0403340.0000010.000000-0.093150
GOOG18Mar22C3350.00CALL3350.00$0.05$0.05 / 170107124.626552%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3350.00PUT3350.00$815.40$605.00 / 1$622.00 / 100149.005226%-1.0000000.0397410.0000010.000000-0.091780
GOOG18Mar22P3300.00PUT3300.00$456.30$555.00 / 1$572.00 / 1010139.256407%-1.0000000.0391470.0000010.000000-0.090410
GOOG18Mar22P3250.00PUT3250.00$719.00$505.00 / 1$522.00 / 100129.278505%-1.0000000.0385540.0000010.000000-0.089040
GOOG18Mar22P3200.00PUT3200.00$619.80$455.00 / 1$472.00 / 105119.056237%-1.0000000.0379610.0000010.000000-0.087670
GOOG18Mar22C3150.00CALL3150.00$0.06$0.05 / 18028689.751987%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3150.00PUT3150.00$535.30$405.00 / 1$422.00 / 100108.566159%-1.0000000.0373680.0000010.000000-0.086300
GOOG18Mar22C3040.00CALL3040.00$0.05 / 100069.050561%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3040.00PUT3040.00$424.60$295.50 / 1$312.00 / 10084.426492%-1.0000000.0360630.0000010.000000-0.083287
GOOG18Mar22P3030.00PUT3030.00$285.00 / 1$302.00 / 10082.149109%-1.0000000.0359440.0000010.000000-0.083013
GOOG18Mar22C3030.00CALL3030.00$0.03$0.05 / 1003667.106084%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C3020.00CALL3020.00$0.05 / 100065.147229%0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P3020.00PUT3020.00$275.50 / 1$292.00 / 10079.859967%-1.0000000.0358250.0000010.000000-0.082739
GOOG18Mar22C3010.00CALL3010.00$0.07$0.05 / 100563.176545%0.000001-0.0000010.0000010.0000000.000000
GOOG18Mar22P3010.00PUT3010.00$265.90 / 1$282.00 / 10077.553469%-1.0000000.0357060.0000010.000000-0.082465
GOOG18Mar22P2990.00PUT2990.00$245.50 / 1$262.00 / 10072.890407%-1.0000000.0354580.0000010.000001-0.081917
GOOG18Mar22C2980.00CALL2980.00$0.09$0.50 / 110373.912019%0.000001-0.0000320.0000010.0000020.000000
GOOG18Mar22P2980.00PUT2980.00$235.00 / 1$252.00 / 10070.534680%-1.0000000.0353190.0000010.000002-0.081643
GOOG18Mar22C2970.00CALL2970.00$0.07$0.55 / 1103072.373777%0.000001-0.0000840.0000010.0000050.000000
GOOG18Mar22P2970.00PUT2970.00$225.50 / 1$242.00 / 10068.161130%-0.9999990.0351480.0000010.000005-0.081369
GOOG18Mar22P2960.00PUT2960.00$215.40 / 1$232.00 / 10064.395816%-0.9999980.0349010.0000010.000013-0.081095
GOOG18Mar22C2960.00CALL2960.00$0.50 / 110068.927047%0.000002-0.0002130.0000010.0000130.000000
GOOG18Mar22P2950.00PUT2950.00$205.00 / 1$222.00 / 10063.357350%-0.9999950.0344740.0000010.000032-0.080821
GOOG18Mar22C2950.00CALL2950.00$0.40$0.20 / 402559.078107%0.000005-0.0005210.0000010.0000320.000000
GOOG18Mar22C2940.00CALL2940.00$0.20$0.55 / 110164.726046%0.000012-0.0012280.0000010.0000750.000001
GOOG18Mar22P2940.00PUT2940.00$197.00 / 1$212.00 / 10062.090699%-0.9999880.0336480.0000010.000075-0.080546
GOOG18Mar22P2930.00PUT2930.00$187.00 / 1$202.00 / 10057.225431%-0.9999720.0319680.0000030.000170-0.080271
GOOG18Mar22C2930.00CALL2930.00$0.55 / 110062.132011%0.000028-0.0027910.0000030.0001700.000002
GOOG18Mar22P2920.00PUT2920.00$354.62$177.00 / 1$192.00 / 10156.005050%-0.9999360.0285300.0000060.000373-0.079994
GOOG18Mar22C2890.00CALL2890.00$0.42$4.30 / 103676.675943%0.000625-0.0511850.0000470.0031240.000047
GOOG18Mar22P2890.00PUT2890.00$261.50$147.00 / 1$162.00 / 101448.452179%-0.999375-0.0169010.0000470.003124-0.079131
GOOG18Mar22C2880.00CALL2880.00$0.15$0.45 / 107647.323803%0.001242-0.0963080.0000880.0058780.000093
GOOG18Mar22P2880.00PUT2880.00$215.00$137.00 / 1$152.00 / 201545.887133%-0.998758-0.0621430.0000880.005878-0.078811
GOOG18Mar22P2860.00PUT2860.00$166.12$117.00 / 1$132.00 / 10640.664440%-0.995587-0.2693600.0002760.018511-0.078026
GOOG18Mar22C2845.00CALL2845.00$0.30$4.80 / 104261.952246%0.010389-0.6460860.0005880.0394310.000774
GOOG18Mar22P2845.00PUT2845.00$200.60$101.00 / 1$117.00 / 10436.666627%-0.989611-0.6123360.0005880.039431-0.077171
GOOG18Mar22P2840.00PUT2840.00$162.90$100.10 / 1$109.00 / 10235.315212%-0.986426-0.7810790.0007410.049725-0.076797
GOOG18Mar22C2835.00CALL2835.00$0.62$4.80 / 107858.017992%0.017576-1.0171220.0009250.0620730.001308
GOOG18Mar22P2835.00PUT2835.00$197.60$95.00 / 1$104.00 / 10131.477425%-0.982424-0.9834910.0009250.062073-0.076362
GOOG18Mar22C2815.00CALL2815.00$0.20$0.10 / 505023.475248%0.045165-2.2294250.0020280.1360450.003359
GOOG18Mar22P2815.00PUT2815.00$248.57$76.00 / 1$84.00 / 101629.067933%-0.954835-2.1960310.0020280.136045-0.073763
GOOG18Mar22P2810.00PUT2810.00$226.68$70.00 / 1$79.00 / 10627.629238%-0.944078-2.6099530.0024050.161295-0.072827
GOOG18Mar22P2795.00PUT2795.00$218.98$55.00 / 1$64.00 / 10921.374274%-0.899332-4.1030510.0037620.252369-0.069095
GOOG18Mar22P2770.00PUT2770.00$91.80$29.50 / 2$39.00 / 10720.615690%-0.774478-7.0122990.0064070.429752-0.059163
GOOG18Mar22P2765.00PUT2765.00$93.67$26.00 / 1$34.00 / 101013.898725%-0.741602-7.5530000.0068980.462700-0.056596
GOOG18Mar22P2760.00PUT2760.00$202.16$21.00 / 1$29.00 / 20812.567303%-0.706338-8.0458790.0073460.492724-0.053854
GOOG18Mar22P2755.00PUT2755.00$74.75$16.00 / 1$24.50 / 20812.941092%-0.668927-8.4761980.0077360.518924-0.050957
GOOG18Mar22P2745.00PUT2745.00$58.30$5.00 / 2$14.00 / 1077.179673%-0.588949-9.0967570.0082990.556654-0.044792
GOOG18Mar22C2545.00CALL2545.00$123.20$183.00 / 1$198.00 / 103475.736812%0.999986-0.0316440.0000010.0000890.069724
GOOG18Mar22C2515.00CALL2515.00$78.08$213.00 / 1$230.00 / 102494.688960%0.999999-0.0298980.0000010.0000040.068903
GOOG18Mar22C2480.00CALL2480.00$154.30$248.00 / 1$265.00 / 1043107.465845%1.000000-0.0294210.0000010.0000000.067944
GOOG18Mar22C2470.00CALL2470.00$156.30$258.00 / 1$274.60 / 1026109.372180%1.000000-0.0293020.0000010.0000000.067670
GOOG18Mar22C2460.00CALL2460.00$111.96$268.00 / 1$285.00 / 1050114.746898%1.000000-0.0291830.0000010.0000000.067396
GOOG18Mar22P2460.00PUT2460.00$0.20$0.05 / 1010569.436335%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2450.00CALL2450.00$218.84$278.00 / 2$295.00 / 4017118.384887%1.000000-0.0290640.0000010.0000000.067122
GOOG18Mar22C2440.00CALL2440.00$148.40$288.00 / 2$305.00 / 404122.022506%1.000000-0.0289450.0000010.0000000.066849
GOOG18Mar22C2430.00CALL2430.00$188.00$298.00 / 1$315.00 / 201125.662010%1.000000-0.0288270.0000010.0000000.066575
GOOG18Mar22P2430.00PUT2430.00$0.23$4.40 / 10144140.687970%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2420.00CALL2420.00$133.40$307.00 / 1$325.00 / 104124.245851%1.000000-0.0287080.0000010.0000000.066301
GOOG18Mar22C2410.00CALL2410.00$160.70$318.00 / 2$335.00 / 402132.935263%1.000000-0.0285900.0000010.0000000.066027
GOOG18Mar22C2390.00CALL2390.00$166.45$338.00 / 2$355.00 / 402140.222761%1.000000-0.0283520.0000010.0000000.065479
GOOG18Mar22P2390.00PUT2390.00$0.11$0.05 / 604886.640634%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2380.00CALL2380.00$175.45$348.00 / 1$363.60 / 103135.973301%1.000000-0.0282340.0000010.0000000.065205
GOOG18Mar22C2370.00CALL2370.00$216.90$358.00 / 1$375.00 / 105147.520278%1.000000-0.0281150.0000010.0000000.064931
GOOG18Mar22C2360.00CALL2360.00$264.40$368.00 / 1$385.00 / 201151.173099%1.000000-0.0279960.0000010.0000000.064657
GOOG18Mar22P2360.00PUT2360.00$0.22$0.05 / 606494.090637%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2340.00CALL2340.00$388.00 / 1$405.00 / 200158.498804%1.000000-0.0277590.0000010.0000000.064109
GOOG18Mar22C2330.00CALL2330.00$398.00 / 1$414.10 / 100156.816439%1.000000-0.0276400.0000010.0000000.063835
GOOG18Mar22P2330.00PUT2330.00$0.15$0.05 / 70105101.595782%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2320.00CALL2320.00$323.90$408.00 / 1$425.00 / 100165.842617%1.000000-0.0275220.0000010.0000000.063561
GOOG18Mar22P2320.00PUT2320.00$0.14$0.05 / 8050104.109999%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2310.00CALL2310.00$418.00 / 1$432.90 / 100155.240731%1.000000-0.0274030.0000010.0000000.063287
GOOG18Mar22P2310.00PUT2310.00$0.10$0.05 / 6060106.630924%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2290.00CALL2290.00$438.00 / 1$455.00 / 100176.908474%1.000000-0.0271660.0000010.0000000.062739
GOOG18Mar22P2290.00PUT2290.00$0.10$0.05 / 14065111.696769%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2280.00CALL2280.00$351.90$448.00 / 1$465.00 / 100180.611201%1.000000-0.0270470.0000010.0000000.062465
GOOG18Mar22P2280.00PUT2280.00$0.15$0.05 / 9058114.239444%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2270.00CALL2270.00$458.00 / 1$475.00 / 100184.320740%1.000000-0.0269290.0000010.0000000.062191
GOOG18Mar22C2260.00CALL2260.00$468.00 / 1$485.00 / 100188.038201%1.000000-0.0268100.0000010.0000000.061917
GOOG18Mar22P2260.00PUT2260.00$0.05$0.05 / 140105119.349266%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2250.00CALL2250.00$367.60$477.00 / 1$495.00 / 102184.951655%1.000000-0.0266910.0000010.0000000.061643
GOOG18Mar22C2240.00CALL2240.00$488.00 / 1$505.00 / 100195.499035%1.000000-0.0265730.0000010.0000000.061369
GOOG18Mar22P2240.00PUT2240.00$0.05$0.05 / 13021124.490579%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2230.00CALL2230.00$498.00 / 1$515.00 / 100199.243014%1.000000-0.0264540.0000010.0000000.061095
GOOG18Mar22C2220.00CALL2220.00$507.00 / 1$525.00 / 700195.874171%1.000000-0.0263360.0000010.0000000.060821
GOOG18Mar22P2220.00PUT2220.00$0.10$0.10 / 2024137.749274%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2210.00CALL2210.00$518.00 / 1$535.00 / 100206.758451%1.000000-0.0262170.0000010.0000000.060547
GOOG18Mar22P2210.00PUT2210.00$0.08$0.05 / 90216132.265341%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2190.00CALL2190.00$538.00 / 1$555.00 / 100214.311242%1.000000-0.0259800.0000010.0000000.059999
GOOG18Mar22C2180.00CALL2180.00$548.00 / 1$565.00 / 100218.106393%1.000000-0.0258610.0000010.0000000.059725
GOOG18Mar22P2180.00PUT2180.00$0.13$0.05 / 10025140.116713%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2170.00CALL2170.00$558.00 / 1$575.00 / 100221.910078%1.000000-0.0257420.0000010.0000000.059451
GOOG18Mar22P2170.00PUT2170.00$0.50$0.05 / 10063142.751908%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2160.00CALL2160.00$568.00 / 1$585.00 / 100225.724883%1.000000-0.0256240.0000010.0000000.059177
GOOG18Mar22P2160.00PUT2160.00$0.05$0.05 / 100115145.399463%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2150.00CALL2150.00$578.00 / 1$593.50 / 100217.302975%1.000000-0.0255050.0000010.0000000.058903
GOOG18Mar22P2150.00PUT2150.00$0.05$0.05 / 10026148.054137%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2140.00CALL2140.00$409.90$588.10 / 1$605.00 / 601234.124713%1.000000-0.0253870.0000010.0000000.058629
GOOG18Mar22P2140.00PUT2140.00$0.08$0.05 / 1006150.719905%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2130.00CALL2130.00$598.00 / 1$615.00 / 100237.236928%1.000000-0.0252680.0000010.0000000.058355
GOOG18Mar22P2130.00PUT2130.00$0.08$0.05 / 10012153.393301%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2120.00CALL2120.00$608.00 / 1$625.00 / 100241.100388%1.000000-0.0251490.0000010.0000000.058082
GOOG18Mar22P2120.00PUT2120.00$0.08$0.05 / 23024156.077696%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2110.00CALL2110.00$618.00 / 1$635.00 / 100244.972476%1.000000-0.0250310.0000010.0000000.057808
GOOG18Mar22P2110.00PUT2110.00$1.30$0.05 / 10014158.772148%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2090.00CALL2090.00$638.00 / 1$655.00 / 100252.758620%1.000000-0.0247930.0000010.0000000.057260
GOOG18Mar22P2090.00PUT2090.00$0.05$0.05 / 17018164.192309%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2080.00CALL2080.00$648.00 / 1$665.00 / 100256.669439%1.000000-0.0246750.0000010.0000000.056986
GOOG18Mar22P2080.00PUT2080.00$0.05$0.05 / 1707166.918113%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2070.00CALL2070.00$658.00 / 1$675.00 / 100260.595891%1.000000-0.0245560.0000010.0000000.056712
GOOG18Mar22P2070.00PUT2070.00$0.05$0.05 / 17018169.654772%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P2060.00PUT2060.00$0.05$0.05 / 17034172.402514%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2050.00CALL2050.00$678.00 / 1$695.80 / 600274.793308%1.000000-0.0243190.0000010.0000000.056164
GOOG18Mar22P2050.00PUT2050.00$0.05$0.05 / 19079175.161520%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2040.00CALL2040.00$688.00 / 1$705.00 / 200272.456661%1.000000-0.0242000.0000010.0000000.055890
GOOG18Mar22P2040.00PUT2040.00$0.20$0.05 / 1707177.929579%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2030.00CALL2030.00$698.00 / 1$715.00 / 100276.438994%1.000000-0.0240820.0000010.0000000.055616
GOOG18Mar22P2030.00PUT2030.00$0.15$0.05 / 1705180.713726%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2020.00CALL2020.00$708.00 / 1$725.00 / 100280.437886%1.000000-0.0239630.0000010.0000000.055342
GOOG18Mar22P2020.00PUT2020.00$0.20$0.05 / 17012183.506171%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2010.00CALL2010.00$618.20$718.00 / 1$733.50 / 101269.907915%1.000000-0.0238440.0000010.0000000.055068
GOOG18Mar22P2010.00PUT2010.00$0.13$0.05 / 705186.308666%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C2000.00CALL2000.00$655.00$728.00 / 1$745.00 / 207288.472653%1.000000-0.0237260.0000010.0000000.054794
GOOG18Mar22P2000.00PUT2000.00$0.05$0.05 / 190807189.125867%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1990.00CALL1990.00$902.25$738.00 / 1$755.00 / 2011292.516810%1.000000-0.0236070.0000010.0000000.054520
GOOG18Mar22P1990.00PUT1990.00$0.05$0.05 / 17049191.956201%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1980.00CALL1980.00$722.78$748.00 / 1$765.00 / 104296.575130%1.000000-0.0234880.0000010.0000000.054246
GOOG18Mar22P1980.00PUT1980.00$0.06$0.05 / 17052194.797058%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1970.00CALL1970.00$823.39$758.00 / 1$775.00 / 106300.649525%1.000000-0.0233700.0000010.0000000.053972
GOOG18Mar22P1970.00PUT1970.00$0.08$0.05 / 20012197.650643%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1960.00CALL1960.00$748.02$768.00 / 1$785.00 / 109304.740410%1.000000-0.0232510.0000010.0000000.053698
GOOG18Mar22P1960.00PUT1960.00$1.25$0.05 / 10019200.516430%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1950.00CALL1950.00$720.00$778.00 / 1$795.00 / 1019308.848668%1.000000-0.0231330.0000010.0000000.053424
GOOG18Mar22C1940.00CALL1940.00$641.67$788.00 / 1$805.00 / 1011312.971149%1.000000-0.0230140.0000010.0000000.053150
GOOG18Mar22P1940.00PUT1940.00$0.05$0.05 / 20026206.286378%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1930.00CALL1930.00$765.79$798.00 / 1$815.00 / 109317.112663%1.000000-0.0228950.0000010.0000000.052876
GOOG18Mar22P1930.00PUT1930.00$0.90$0.05 / 20036209.191201%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1920.00CALL1920.00$780.79$808.00 / 1$825.00 / 1013321.271069%1.000000-0.0227770.0000010.0000000.052602
GOOG18Mar22P1920.00PUT1920.00$0.95$0.05 / 10036212.109092%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1910.00CALL1910.00$791.42$818.00 / 1$835.00 / 1010325.447016%1.000000-0.0226580.0000010.0000000.052328
GOOG18Mar22P1910.00PUT1910.00$0.13$0.05 / 20010215.040781%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1900.00CALL1900.00$744.70$828.00 / 1$845.00 / 1013329.640966%1.000000-0.0225390.0000010.0000000.052054
GOOG18Mar22P1900.00PUT1900.00$0.12$0.05 / 10042217.983734%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1890.00CALL1890.00$810.07$838.00 / 1$855.00 / 1019333.854012%1.000000-0.0224210.0000010.0000000.051780
GOOG18Mar22P1890.00PUT1890.00$0.67$0.05 / 2006220.943384%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1880.00CALL1880.00$819.40$848.00 / 1$865.00 / 1014338.085346%1.000000-0.0223020.0000010.0000000.051506
GOOG18Mar22P1880.00PUT1880.00$2.72$0.05 / 10039223.916966%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1870.00CALL1870.00$900.39$858.00 / 1$875.00 / 106342.337405%1.000000-0.0221840.0000010.0000000.051232
GOOG18Mar22P1870.00PUT1870.00$12.20$0.05 / 1009226.903367%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1860.00CALL1860.00$840.40$868.00 / 1$885.00 / 1026346.604935%1.000000-0.0220650.0000010.0000000.050958
GOOG18Mar22P1860.00PUT1860.00$0.50$0.05 / 10035229.905041%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1850.00CALL1850.00$864.01$878.00 / 1$895.00 / 1017350.891932%1.000000-0.0219460.0000010.0000000.050684
GOOG18Mar22P1850.00PUT1850.00$0.45$0.05 / 10019232.920681%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1840.00CALL1840.00$912.00$888.00 / 1$905.00 / 1011355.199990%1.000000-0.0218280.0000010.0000000.050410
GOOG18Mar22P1840.00PUT1840.00$0.30$0.05 / 20039235.951035%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1830.00CALL1830.00$1055.81$898.00 / 1$915.00 / 1013359.526261%1.000000-0.0217090.0000010.0000000.050136
GOOG18Mar22P1830.00PUT1830.00$0.30$0.05 / 1001238.996177%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1820.00CALL1820.00$896.73$908.00 / 1$925.00 / 2016363.876207%1.000000-0.0215900.0000010.0000000.049862
GOOG18Mar22P1820.00PUT1820.00$0.70$0.05 / 10022242.056382%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1810.00CALL1810.00$1077.33$918.00 / 1$935.00 / 2010368.244889%1.000000-0.0214720.0000010.0000000.049588
GOOG18Mar22P1810.00PUT1810.00$0.30$0.05 / 1001245.131832%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1790.00CALL1790.00$1099.03$938.00 / 1$955.00 / 2014377.045224%1.000000-0.0212350.0000010.0000000.049041
GOOG18Mar22P1790.00PUT1790.00$0.25$0.05 / 20015251.329380%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1780.00CALL1780.00$951.60$948.00 / 1$965.00 / 2023381.477793%1.000000-0.0211160.0000010.0000000.048767
GOOG18Mar22P1780.00PUT1780.00$0.05$0.05 / 200107254.452701%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1770.00CALL1770.00$935.13$958.00 / 1$975.00 / 107385.933727%1.000000-0.0209970.0000010.0000000.048493
GOOG18Mar22C1760.00CALL1760.00$983.31$968.00 / 1$985.00 / 2034390.407457%1.000000-0.0208790.0000010.0000000.048219
GOOG18Mar22C1750.00CALL1750.00$971.48$978.00 / 1$995.00 / 1016394.905501%1.000000-0.0207600.0000010.0000000.047945
GOOG18Mar22P1750.00PUT1750.00$0.25$0.05 / 2001263.918829%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1740.00CALL1740.00$840.00$988.00 / 1$1005.00 / 2015399.428644%1.000000-0.0206410.0000010.0000000.047671
GOOG18Mar22C1730.00CALL1730.00$1124.41$998.00 / 1$1015.00 / 1017403.971430%1.000000-0.0205230.0000010.0000000.047397
GOOG18Mar22C1720.00CALL1720.00$1002.30$1008.00 / 1$1025.00 / 1025408.540993%1.000000-0.0204040.0000010.0000000.047123
GOOG18Mar22P1720.00PUT1720.00$0.15$0.05 / 10010273.535989%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1710.00CALL1710.00$1144.42$1018.00 / 1$1035.00 / 108413.131677%1.000000-0.0202860.0000010.0000000.046849
GOOG18Mar22P1710.00PUT1710.00$0.85$0.05 / 10013276.776301%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1700.00CALL1700.00$922.90$1028.00 / 1$1045.00 / 2022417.747563%1.000000-0.0201670.0000010.0000000.046575
GOOG18Mar22P1700.00PUT1700.00$0.10$0.05 / 10033280.034289%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1690.00PUT1690.00$0.05 / 1000283.310187%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1690.00CALL1690.00$1163.13$1038.00 / 1$1055.00 / 1012422.387962%1.000000-0.0200480.0000010.0000000.046301
GOOG18Mar22C1680.00CALL1680.00$1077.94$1048.00 / 1$1065.00 / 2033427.053265%1.000000-0.0199300.0000010.0000000.046027
GOOG18Mar22P1680.00PUT1680.00$0.65$0.05 / 10044286.604246%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1670.00CALL1670.00$1184.97$1058.00 / 1$1075.00 / 100431.743913%1.000000-0.0198110.0000010.0000000.045753
GOOG18Mar22P1670.00PUT1670.00$0.55$0.05 / 1001289.916717%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1660.00CALL1660.00$1042.60$1068.00 / 1$1085.00 / 100436.460394%1.000000-0.0196920.0000010.0000000.045479
GOOG18Mar22P1650.00PUT1650.00$0.05$0.05 / 10010296.596186%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1650.00CALL1650.00$1015.00$1078.00 / 1$1095.00 / 101441.203206%1.000000-0.0195740.0000010.0000000.045205
GOOG18Mar22C1640.00CALL1640.00$1032.57$1088.00 / 1$1105.00 / 100445.969398%1.000000-0.0194550.0000010.0000000.044931
GOOG18Mar22P1640.00PUT1640.00$0.05$0.05 / 10031299.967305%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1630.00CALL1630.00$1069.31$1098.00 / 1$1115.00 / 100450.764916%1.000000-0.0193360.0000010.0000000.044657
GOOG18Mar22P1630.00PUT1630.00$0.05$0.05 / 16016303.355729%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1620.00CALL1620.00$1112.25$1108.00 / 1$1125.00 / 100455.585976%1.000000-0.0192180.0000010.0000000.044383
GOOG18Mar22P1620.00PUT1620.00$0.05$0.05 / 16080306.764103%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1610.00CALL1610.00$1118.00 / 1$1135.00 / 200460.436870%1.000000-0.0190990.0000010.0000000.044109
GOOG18Mar22P1610.00PUT1610.00$0.05$0.05 / 16017310.192200%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1600.00CALL1600.00$1071.80$1128.00 / 1$1145.00 / 100465.314237%1.000000-0.0189810.0000010.0000000.043835
GOOG18Mar22P1600.00PUT1600.00$0.05$0.05 / 16070313.642370%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1590.00PUT1590.00$0.05$0.05 / 10016317.109733%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1590.00CALL1590.00$1106.00$1138.00 / 1$1155.00 / 100470.219418%1.000000-0.0188620.0000010.0000000.043561
GOOG18Mar22C1580.00CALL1580.00$1098.11$1148.00 / 1$1165.00 / 102475.155474%1.000000-0.0187430.0000010.0000000.043287
GOOG18Mar22P1580.00PUT1580.00$0.05$0.05 / 10044320.599052%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1570.00PUT1570.00$0.05$0.05 / 10016324.109298%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1570.00CALL1570.00$1158.00 / 1$1175.00 / 100480.119454%1.000000-0.0186250.0000010.0000000.043013
GOOG18Mar22C1560.00CALL1560.00$1168.96$1168.00 / 1$1185.00 / 102485.113120%1.000000-0.0185060.0000010.0000000.042739
GOOG18Mar22P1560.00PUT1560.00$0.05$0.05 / 30034327.640829%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1550.00PUT1550.00$0.05$0.05 / 20012331.199205%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1550.00CALL1550.00$1149.65$1178.00 / 1$1195.00 / 100490.137094%1.000000-0.0183870.0000010.0000000.042465
GOOG18Mar22C1540.00CALL1540.00$1181.59$1188.00 / 1$1205.00 / 100495.191221%1.000000-0.0182690.0000010.0000000.042191
GOOG18Mar22P1540.00PUT1540.00$0.05$0.05 / 6024334.774982%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1530.00CALL1530.00$1198.00 / 1$1215.00 / 100500.276344%1.000000-0.0181500.0000010.0000000.041917
GOOG18Mar22P1530.00PUT1530.00$0.05$0.05 / 605338.373568%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1520.00CALL1520.00$1157.90$1208.00 / 1$1225.00 / 100505.392930%1.000000-0.0180320.0000010.0000000.041643
GOOG18Mar22P1520.00PUT1520.00$0.05$0.05 / 6017341.990165%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1510.00CALL1510.00$1218.00 / 1$1235.00 / 100510.541454%1.000000-0.0179130.0000010.0000000.041369
GOOG18Mar22P1510.00PUT1510.00$0.05$0.05 / 106345.635601%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1500.00PUT1500.00$0.05$0.05 / 7080349.303057%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22P1490.00PUT1490.00$0.05$0.05 / 6011352.993934%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1490.00CALL1490.00$1238.00 / 1$1255.00 / 100520.936271%1.000000-0.0176760.0000010.0000000.040821
GOOG18Mar22C1470.00CALL1470.00$1061.30$1258.00 / 1$1275.00 / 102531.464787%1.000000-0.0174380.0000010.0000000.040273
GOOG18Mar22P1470.00PUT1470.00$0.05$0.05 / 6011360.447917%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1460.00CALL1460.00$1267.35$1268.00 / 1$1285.00 / 102536.780426%1.000000-0.0173200.0000010.0000000.040000
GOOG18Mar22P1460.00PUT1460.00$0.05$0.05 / 6086364.211397%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1450.00CALL1450.00$1269.79$1278.00 / 1$1295.00 / 100542.131120%1.000000-0.0172010.0000010.0000000.039726
GOOG18Mar22P1450.00PUT1450.00$0.05$0.05 / 6031367.999671%-0.0000010.0000000.0000010.0000000.000000
GOOG18Mar22C1440.00CALL1440.00$1285.43$1288.00 / 1$1305.00 / 101547.517349%1.000000-0.0170830.0000000.0000000.039452
GOOG18Mar22P1440.00PUT1440.00$0.05$0.05 / 60101371.814122%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1425.00CALL1425.00$1260.50$1303.00 / 1$1320.00 / 101555.665177%1.000000-0.0169050.0000000.0000000.039041
GOOG18Mar22P1425.00PUT1425.00$0.05 / 600377.583476%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1420.00CALL1420.00$1257.47$1308.00 / 1$1325.00 / 100558.399790%1.000000-0.0168450.0000000.0000000.038904
GOOG18Mar22P1420.00PUT1420.00$0.05$0.05 / 1036379.518637%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1400.00CALL1400.00$1259.20$1328.00 / 1$1345.00 / 1010569.426621%1.000000-0.0166080.0000000.0000000.038356
GOOG18Mar22P1400.00PUT1400.00$0.05$0.05 / 1095387.332139%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1380.00CALL1380.00$1319.67$1348.00 / 1$1365.00 / 105580.611653%1.000000-0.0163710.0000000.0000000.037808
GOOG18Mar22P1380.00PUT1380.00$0.05$0.05 / 5049395.254862%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1375.00CALL1375.00$1323.73$1353.00 / 1$1370.00 / 108583.432452%1.000000-0.0163110.0000000.0000000.037671
GOOG18Mar22P1375.00PUT1375.00$0.05$0.05 / 1012397.251981%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1360.00CALL1360.00$1307.53$1368.00 / 1$1385.00 / 109591.955071%1.000000-0.0161340.0000000.0000000.037260
GOOG18Mar22P1360.00PUT1360.00$0.05$0.05 / 2058403.287323%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1350.00CALL1350.00$1355.01$1378.00 / 1$1395.00 / 100597.687841%1.000000-0.0160150.0000000.0000000.036986
GOOG18Mar22P1350.00PUT1350.00$0.05$0.05 / 190146407.349079%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1340.00CALL1340.00$1388.94$1388.00 / 1$1405.00 / 107603.462228%1.000000-0.0158960.0000000.0000000.036712
GOOG18Mar22P1340.00PUT1340.00$0.05$0.05 / 10077411.439718%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1325.00CALL1325.00$1318.20$1403.00 / 1$1420.00 / 1011612.203377%1.000000-0.0157180.0000000.0000000.036301
GOOG18Mar22P1325.00PUT1325.00$0.05$0.05 / 43074417.631728%-0.0000010.0000000.0000000.0000000.000000
GOOG18Mar22C1320.00CALL1320.00$1300.00$1408.00 / 1$1425.00 / 1027615.138668%1.000000-0.0156590.0000000.0000000.036164
GOOG18Mar22P1320.00PUT1320.00$0.03$0.05 / 770706419.711121%-0.0000010.0000000.0000000.0000000.000000