GOOG Option Chain

End of day data from April 22, 2022 for GOOG options expired on April 22, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2334.01 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG22Apr22P2400.00PUT2400.00$10.52$6.50 / 4$15.50 / 41,3413239.471987%-0.609415-8.1580460.0089950.479714-0.040520
GOOG22Apr22C2400.00CALL2400.00$0.80$0.70 / 1$1.90 / 31,093410.670720%0.390585-8.2103190.0089950.4797140.025232
GOOG22Apr22C2420.00CALL2420.00$0.05$0.40 / 1856315.515583%0.229009-6.4752400.0070980.3785730.014827
GOOG22Apr22P2450.00PUT2450.00$53.37$54.70 / 3$63.10 / 382740925.460598%-0.923849-3.0062700.0033560.178976-0.062180
GOOG22Apr22P2370.00PUT2370.00$0.40$0.30 / 2$0.50 / 107972999.812998%-0.335058-7.7564630.0085370.455339-0.022180
GOOG22Apr22P2350.00PUT2350.00$0.05$0.05 / 774558812.925649%-0.184021-5.6672010.0062340.332501-0.012156
GOOG22Apr22P2390.00PUT2390.00$4.08$2.55 / 3$4.60 / 1735724.537191%-0.517621-8.4768380.0093390.498099-0.034359
GOOG22Apr22C2430.00CALL2430.00$0.05$0.25 / 1723117.692909%0.165317-5.3117920.0058240.3106200.010713
GOOG22Apr22P2330.00PUT2330.00$0.35$0.05 / 57065118.873990%-0.084047-3.2879340.0036160.192837-0.005543
GOOG22Apr22C2500.00CALL2500.00$0.05$0.05 / 16986132.935719%0.005207-0.3201340.0003510.0187350.000339
GOOG22Apr22C2450.00CALL2450.00$0.05$0.05 / 1006893019.676943%0.076151-3.0596320.0033560.1789760.004942
GOOG22Apr22P2320.00PUT2320.00$0.20$0.05 / 565224921.784165%-0.052723-2.2927310.0025210.134450-0.003475
GOOG22Apr22C2460.00CALL2460.00$0.05$0.15 / 26441425.655193%0.048523-2.1510880.0023600.1258450.003151
GOOG22Apr22C2350.00CALL2350.00$37.40$37.00 / 2$47.00 / 2613133.989938%0.815979-5.7183850.0062340.3325010.052226
GOOG22Apr22P2380.00PUT2380.00$0.95$0.70 / 1$1.45 / 15903487.503114%-0.424494-8.3371670.0091800.489629-0.028136
GOOG22Apr22P2430.00PUT2430.00$38.72$33.20 / 3$43.20 / 354615517.603569%-0.834683-5.2588660.0058240.310620-0.055861
GOOG22Apr22P2410.00PUT2410.00$16.00$13.50 / 4$23.50 / 45259311.022633%-0.695127-7.4358970.0082070.437686-0.046308
GOOG22Apr22C2410.00CALL2410.00$0.10$0.10 / 9$0.20 / 351929.571363%0.304873-7.4883880.0082070.4376860.019718
GOOG22Apr22P2480.00PUT2480.00$83.21$84.30 / 3$93.10 / 349840433.669056%-0.982674-0.8612070.0010040.053553-0.066818
GOOG22Apr22P2360.00PUT2360.00$0.23$0.30 / 449312213.144605%-0.253804-6.8215060.0075060.400326-0.016782
GOOG22Apr22C2440.00CALL2440.00$0.15$0.05 / 2$0.10 / 3456717.749495%0.114563-4.1363830.0045360.2419270.007430
GOOG22Apr22P2470.00PUT2470.00$78.93$74.50 / 3$83.10 / 440425237.604118%-0.970375-1.3845230.0015780.084155-0.065745
GOOG22Apr22P2340.00PUT2340.00$0.09$0.45 / 113969222.126058%-0.127406-4.4444830.0048880.260711-0.008409
GOOG22Apr22C2480.00CALL2480.00$0.01$0.10 / 1003723130.018656%0.017326-0.9152230.0010040.0535530.001126
GOOG22Apr22P2440.00PUT2440.00$48.60$44.40 / 1$54.00 / 136617921.607772%-0.885437-4.0832390.0045360.241927-0.059418
GOOG22Apr22P2420.00PUT2420.00$24.20$23.20 / 3$33.20 / 336513914.317579%-0.770991-6.4225320.0070980.378573-0.051473
GOOG22Apr22C2520.00CALL2520.00$0.01$0.05 / 813375838.004148%0.001317-0.0924950.0001020.0054140.000086
GOOG22Apr22P2460.00PUT2460.00$62.85$64.30 / 3$73.10 / 333510521.286901%-0.951477-2.0975080.0023600.125845-0.064245
GOOG22Apr22C2470.00CALL2470.00$0.05$0.05 / 3320825.098289%0.029625-1.4383210.0015780.0841550.001925
GOOG22Apr22P2500.00PUT2500.00$102.95$105.00 / 2$115.10 / 331540146.221405%-0.994793-0.2656830.0003510.018735-0.068153
GOOG22Apr22P2490.00PUT2490.00$97.60$94.30 / 4$103.10 / 330326732.704726%-0.990295-0.5003070.0006080.032451-0.067587
GOOG22Apr22C2390.00CALL2390.00$4.90$3.00 / 3$7.00 / 1286012.160909%0.482379-8.5288930.0093390.4980990.031119
GOOG22Apr22C2510.00CALL2510.00$0.01$0.85 / 112358951.776413%0.002675-0.1761880.0001930.0103110.000174
GOOG22Apr22C2550.00CALL2550.00$0.05$0.05 / 822729145.414119%0.000121-0.0101390.0000110.0005930.000008
GOOG22Apr22C2575.00CALL2575.00$0.15$0.35 / 318112264.054524%0.000012-0.0011780.0000010.0000690.000001
GOOG22Apr22P2750.00PUT2750.00$362.10$350.10 / 3$365.00 / 3178228137.473222%-1.0000000.0598960.0000010.000000-0.075341
GOOG22Apr22C2490.00CALL2490.00$0.20$0.05 / 11721430.355512%0.009705-0.5545400.0006080.0324510.000631
GOOG22Apr22C2600.00CALL2600.00$0.02$0.05 / 516921557.329857%0.000001-0.0001040.0000010.0000060.000000
GOOG22Apr22C2685.00CALL2685.00$0.05$0.05 / 115919176.577489%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2300.00PUT2300.00$0.10$0.15 / 315919531.386029%-0.017714-0.9308510.0010230.054575-0.001166
GOOG22Apr22C2700.00CALL2700.00$0.05$0.05 / 715167879.859602%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2530.00CALL2530.00$0.03$0.05 / 21284140.495997%0.000621-0.0463450.0000510.0027130.000040
GOOG22Apr22C2725.00CALL2725.00$0.05$1.50 / 1123190127.168858%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2550.00PUT2550.00$159.00$154.00 / 1$165.10 / 41221,51480.777357%-0.9998790.0454010.0000110.000593-0.069854
GOOG22Apr22C2525.00CALL2525.00$0.10$0.15 / 11125144.300489%0.000909-0.0658540.0000720.0038540.000059
GOOG22Apr22P2555.00PUT2555.00$157.33$159.60 / 3$169.30 / 39710957.736455%-0.9999210.0489080.0000070.000395-0.069993
GOOG22Apr22P2520.00PUT2520.00$124.76$124.00 / 4$135.00 / 39514352.597660%-0.998683-0.0376090.0001020.005414-0.068954
GOOG22Apr22P2570.00PUT2570.00$171.48$171.30 / 1$186.50 / 18815059.584150%-0.9999800.0541230.0000020.000108-0.070408
GOOG22Apr22C2535.00CALL2535.00$0.05$0.25 / 10884750.132715%0.000419-0.0322430.0000350.0018870.000027
GOOG22Apr22P2310.00PUT2310.00$0.20$0.40 / 28417632.607718%-0.031394-1.5058550.0016560.088296-0.002068
GOOG22Apr22P2280.00PUT2280.00$0.20$0.05 / 758227533.237095%-0.004770-0.2956050.0003250.017329-0.000314
GOOG22Apr22C2540.00CALL2540.00$0.10$0.05 / 1804342.965689%0.000280-0.0221760.0000240.0012980.000018
GOOG22Apr22P2600.00PUT2600.00$199.56$200.30 / 3$215.10 / 37445481.845911%-0.9999990.0565250.0000010.000006-0.071231
GOOG22Apr22C2580.00CALL2580.00$0.25$0.05 / 26913052.620374%0.000008-0.0007410.0000010.0000430.000000
GOOG22Apr22P2510.00PUT2510.00$110.77$111.30 / 1$125.10 / 16910447.067652%-0.997325-0.1215190.0001930.010311-0.068592
GOOG22Apr22P2530.00PUT2530.00$116.63$131.30 / 3$141.00 / 16718451.934089%-0.9993790.0087590.0000510.002713-0.069273
GOOG22Apr22C2680.00CALL2680.00$0.05$0.50 / 16512496.831179%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2545.00PUT2545.00$117.59$148.70 / 3$159.70 / 3648367.675256%-0.9998150.0403510.0000170.000883-0.069712
GOOG22Apr22C2570.00CALL2570.00$0.10$0.10 / 25510853.904182%0.000020-0.0018530.0000020.0001080.000001
GOOG22Apr22C2650.00CALL2650.00$0.03$0.05 / 25185268.788796%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2645.00CALL2645.00$0.10$0.05 / 14915467.662132%0.000001-0.0000010.0000010.0000000.000000
GOOG22Apr22C2670.00CALL2670.00$0.05$0.05 / 204741173.263738%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2250.00PUT2250.00$0.01$0.05 / 754633741.709366%-0.000429-0.0329070.0000360.001929-0.000028
GOOG22Apr22C2560.00CALL2560.00$0.10$0.05 / 24410247.835901%0.000050-0.0044320.0000050.0002590.000003
GOOG22Apr22P2580.00PUT2580.00$189.73$181.30 / 3$196.10 / 3421,14576.960000%-0.9999920.0554520.0000010.000043-0.070683
GOOG22Apr22P2740.00PUT2740.00$344.39$340.20 / 1$355.10 / 14171135.584860%-1.0000000.0596780.0000010.000000-0.075067
GOOG22Apr22P2540.00PUT2540.00$141.38$141.30 / 1$155.10 / 13817761.033820%-0.9997200.0331460.0000240.001298-0.069569
GOOG22Apr22C2605.00CALL2605.00$0.16$0.40 / 1368873.735110%0.000001-0.0000620.0000010.0000040.000000
GOOG22Apr22P2575.00PUT2575.00$173.32$176.40 / 3$190.00 / 3357066.360427%-0.9999880.0549060.0000010.000069-0.070546
GOOG22Apr22P2725.00PUT2725.00$319.73$324.50 / 1$340.10 / 13438118.880216%-1.0000000.0593510.0000010.000000-0.074656
GOOG22Apr22P2650.00PUT2650.00$250.45$250.00 / 4$265.10 / 3348296.792254%-1.0000000.0577180.0000010.000000-0.072601
GOOG22Apr22C2630.00CALL2630.00$0.09$0.15 / 93338371.752657%0.000001-0.0000040.0000010.0000000.000000
GOOG22Apr22C2590.00CALL2590.00$0.13$0.10 / 153215458.932078%0.000003-0.0002840.0000010.0000170.000000
GOOG22Apr22C2565.00CALL2565.00$0.13$0.25 / 2305758.577176%0.000032-0.0028810.0000030.0001690.000002
GOOG22Apr22C2625.00CALL2625.00$0.05$0.20 / 12711672.818682%0.000001-0.0000070.0000010.0000000.000000
GOOG22Apr22C2620.00CALL2620.00$0.08$0.15 / 12712369.243019%0.000001-0.0000120.0000010.0000010.000000
GOOG22Apr22P2610.00PUT2610.00$216.18$210.00 / 4$225.10 / 3258282.515892%-1.0000000.0568100.0000010.000002-0.071505
GOOG22Apr22P2525.00PUT2525.00$127.83$127.10 / 3$141.10 / 32515842.897783%-0.999091-0.0108580.0000720.003854-0.069117
GOOG22Apr22C2610.00CALL2610.00$0.05$0.05 / 22415359.653683%0.000001-0.0000370.0000010.0000020.000000
GOOG22Apr22C2635.00CALL2635.00$0.01$0.05 / 1228565.393182%0.000001-0.0000020.0000010.0000000.000000
GOOG22Apr22P2560.00PUT2560.00$162.38$161.40 / 3$176.00 / 3221,40968.775568%-0.9999500.0513260.0000050.000259-0.070132
GOOG22Apr22P2270.00PUT2270.00$0.30$0.05 / 75216436.068782%-0.002270-0.1516180.0001670.008887-0.000149
GOOG22Apr22P2200.00PUT2200.00$0.02$0.05 / 3215655.765007%-0.000002-0.0002260.0000010.0000130.000000
GOOG22Apr22P2535.00PUT2535.00$149.40$139.00 / 3$151.10 / 3208764.103757%-0.9995810.0229710.0000350.001887-0.069423
GOOG22Apr22C2800.00CALL2800.00$0.05$0.05 / 319444101.018800%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2630.00PUT2630.00$234.00$230.10 / 3$246.30 / 3183489.344420%-1.0000000.0572780.0000010.000000-0.072053
GOOG22Apr22P2590.00PUT2590.00$192.00$191.30 / 3$206.10 / 4181,13180.255922%-0.9999970.0561270.0000010.000017-0.070957
GOOG22Apr22C2555.00CALL2555.00$0.14$0.50 / 1185361.331110%0.000079-0.0067410.0000070.0003950.000005
GOOG22Apr22C2660.00CALL2660.00$0.05$4.90 / 1517177135.055362%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2595.00PUT2595.00$199.07$196.30 / 3$211.10 / 3174760.040860%-0.9999980.0563470.0000010.000010-0.071094
GOOG22Apr22C2750.00CALL2750.00$0.03$0.05 / 191623090.594725%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2700.00PUT2700.00$295.00$300.30 / 4$316.30 / 316122122.222463%-1.0000000.0588070.0000010.000000-0.073971
GOOG22Apr22P2565.00PUT2565.00$165.00$169.50 / 3$179.70 / 3156574.685283%-0.9999680.0529850.0000030.000169-0.070270
GOOG22Apr22P2730.00PUT2730.00$316.82$334.10 / 1$345.10 / 11438133.079244%-1.0000000.0594600.0000010.000000-0.074793
GOOG22Apr22P2585.00PUT2585.00$194.45$186.30 / 3$201.10 / 3147177.010344%-0.9999950.0558410.0000010.000027-0.070820
GOOG22Apr22C2380.00CALL2380.00$30.00$8.10 / 3$15.80 / 414014.976371%0.575506-8.3890040.0091800.4896290.037068
GOOG22Apr22C2850.00CALL2850.00$0.01$0.05 / 613186111.158583%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2680.00PUT2680.00$292.89$280.00 / 4$296.30 / 3132698.276336%-1.0000000.0583710.0000010.000000-0.073423
GOOG22Apr22C2640.00CALL2640.00$0.10$0.05 / 11312166.528130%0.000001-0.0000010.0000010.0000000.000000
GOOG22Apr22C2545.00CALL2545.00$0.20$0.20 / 4132551.500517%0.000185-0.0150800.0000170.0008830.000012
GOOG22Apr22C2710.00CALL2710.00$0.02$0.05 / 11214482.034732%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2670.00PUT2670.00$280.00$273.80 / 3$284.60 / 111265134.099142%-1.0000000.0581530.0000010.000000-0.073149
GOOG22Apr22P2660.00PUT2660.00$256.30$260.20 / 3$275.00 / 3123694.900209%-1.0000000.0579360.0000010.000000-0.072875
GOOG22Apr22P2620.00PUT2620.00$213.08$220.00 / 4$235.10 / 3127284.188509%-1.0000000.0570520.0000010.000001-0.071779
GOOG22Apr22C2675.00CALL2675.00$0.01$4.90 / 1511104140.423332%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C3120.00CALL3120.00$0.05$4.90 / 151017275.723482%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2755.00CALL2755.00$0.15$4.40 / 111070164.286451%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2745.00CALL2745.00$0.24$0.05 / 1103989.534787%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2710.00PUT2710.00$296.78$309.50 / 1$327.00 / 11051116.044968%-1.0000000.0590250.0000010.000000-0.074245
GOOG22Apr22P2640.00PUT2640.00$249.55$239.50 / 1$257.00 / 1103589.060592%-1.0000000.0574990.0000010.000000-0.072327
GOOG22Apr22C2615.00CALL2615.00$0.05$0.25 / 1109472.119173%0.000001-0.0000210.0000010.0000010.000000
GOOG22Apr22C2595.00CALL2595.00$0.05$0.05 / 1107656.157624%0.000002-0.0001730.0000010.0000100.000000
GOOG22Apr22P2150.00PUT2150.00$0.05$0.05 / 67103869.852506%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2100.00PUT2100.00$0.03$0.05 / 75102884.048624%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2690.00PUT2690.00$277.36$289.50 / 1$307.60 / 2931127.040290%-1.0000000.0585890.0000010.000000-0.073697
GOOG22Apr22C2665.00CALL2665.00$0.01$4.90 / 15977136.853236%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2795.00PUT2795.00$396.62$394.50 / 1$412.00 / 1810138.421571%-1.0000000.0608760.0000010.000000-0.076574
GOOG22Apr22C2790.00CALL2790.00$0.13$4.40 / 1847175.607544%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P1700.00PUT1700.00$0.05$0.05 / 21827206.597718%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2300.00CALL2300.00$100.50$86.50 / 2$96.40 / 17157.966784%0.982286-0.9809460.0010230.0545750.061846
GOOG22Apr22C3000.00CALL3000.00$0.02$0.05 / 56666140.093566%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2760.00CALL2760.00$0.10$4.30 / 296143165.167266%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2740.00CALL2740.00$0.02$0.35 / 1661107.840260%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2705.00PUT2705.00$299.70$304.50 / 1$322.60 / 1612116.651949%-1.0000000.0589160.0000010.000000-0.074108
GOOG22Apr22C2585.00CALL2585.00$0.08$0.15 / 367760.303301%0.000005-0.0004610.0000010.0000270.000000
GOOG22Apr22C2360.00CALL2360.00$40.50$27.00 / 4$37.00 / 46128.180826%0.746196-6.8729080.0075060.4003260.047874
GOOG22Apr22C2830.00CALL2830.00$0.03$0.05 / 2554107.131612%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2785.00CALL2785.00$0.16$4.40 / 1525174.009285%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2775.00CALL2775.00$0.15$0.05 / 153695.843310%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2770.00PUT2770.00$367.60$369.50 / 1$387.00 / 157144.584110%-1.0000000.0603320.0000010.000000-0.075889
GOOG22Apr22C2730.00CALL2730.00$0.02$0.05 / 156186.339337%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2695.00PUT2695.00$282.36$294.50 / 1$312.60 / 2520106.210906%-1.0000000.0586980.0000010.000000-0.073834
GOOG22Apr22P2290.00PUT2290.00$0.05$9.60 / 158584.633663%-0.009457-0.5411340.0005950.031724-0.000622
GOOG22Apr22P2180.00PUT2180.00$0.05$0.05 / 7554461.392541%-0.000001-0.0000190.0000010.0000010.000000
GOOG22Apr22P2805.00PUT2805.00$404.83$404.50 / 1$422.00 / 145155.436994%-1.0000000.0610940.0000010.000000-0.076848
GOOG22Apr22P2645.00PUT2645.00$249.43$244.50 / 1$262.00 / 143897.595302%-1.0000000.0576080.0000010.000000-0.072464
GOOG22Apr22C2310.00CALL2310.00$97.70$76.50 / 2$86.40 / 14153.052587%0.968606-1.5561680.0016560.0882960.061218
GOOG22Apr22C1880.00CALL1880.00$519.30$503.00 / 1$520.50 / 144253.962273%1.000000-0.0409470.0000010.0000000.051506
GOOG22Apr22P2665.00PUT2665.00$261.87$264.50 / 1$282.00 / 132080.186926%-1.0000000.0580450.0000010.000000-0.073012
GOOG22Apr22C2655.00CALL2655.00$0.03$0.05 / 1313069.912395%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2615.00PUT2615.00$215.80$214.50 / 1$232.00 / 132891.005905%-1.0000000.0569340.0000010.000001-0.071642
GOOG22Apr22P2220.00PUT2220.00$0.05$4.30 / 132098.889635%-0.000022-0.0020310.0000020.000119-0.000001
GOOG22Apr22C2150.00CALL2150.00$251.30$233.30 / 1$250.50 / 131130.448746%1.000000-0.0468280.0000010.0000000.058903
GOOG22Apr22C2950.00CALL2950.00$0.05$3.60 / 112446216.239306%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2890.00PUT2890.00$475.62$489.50 / 1$507.00 / 122180.105258%-1.0000000.0629450.0000010.000000-0.079176
GOOG22Apr22P2850.00PUT2850.00$443.95$449.50 / 1$467.00 / 126165.713548%-1.0000000.0620740.0000010.000000-0.078080
GOOG22Apr22P2840.00PUT2840.00$449.04$439.50 / 1$457.60 / 1224166.102967%-1.0000000.0618560.0000010.000000-0.077807
GOOG22Apr22C2805.00CALL2805.00$0.01$0.05 / 1224102.043037%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2800.00PUT2800.00$384.23$399.50 / 1$417.00 / 1215139.780996%-1.0000000.0609850.0000010.000000-0.076711
GOOG22Apr22P2745.00PUT2745.00$350.05$344.50 / 1$362.00 / 1210138.728216%-1.0000000.0597870.0000010.000000-0.075204
GOOG22Apr22C2720.00CALL2720.00$0.01$2.00 / 1283131.787287%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2705.00CALL2705.00$0.01$0.05 / 129180.948962%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2690.00CALL2690.00$0.30$4.90 / 15280145.724023%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2635.00PUT2635.00$228.13$234.50 / 1$252.00 / 121796.386807%-1.0000000.0573890.0000010.000000-0.072190
GOOG22Apr22C2370.00CALL2370.00$22.23$17.20 / 3$27.20 / 32322.477487%0.664942-7.8080830.0085370.4553390.042750
GOOG22Apr22C2330.00CALL2330.00$65.00$56.50 / 2$66.40 / 12142.945992%0.915953-3.3386830.0036160.1928370.058291
GOOG22Apr22C1500.00CALL1500.00$898.50$882.40 / 1$900.50 / 121444.492445%1.000000-0.0326710.0000010.0000000.041095
GOOG22Apr22C3750.00CALL3750.00$0.01$0.05 / 102112260.590209%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3750.00PUT3750.00$1297.97$1349.50 / 1$1367.00 / 110376.980652%-1.0000000.0816760.0000010.000000-0.102737
GOOG22Apr22C3250.00CALL3250.00$0.05$0.05 / 71102184.166548%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C3200.00CALL3200.00$0.03$0.05 / 12144175.716118%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C3050.00CALL3050.00$0.03$0.05 / 5174149.287583%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C3040.00CALL3040.00$0.04$0.05 / 5127147.466407%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C3010.00CALL3010.00$0.01$0.05 / 11209141.949327%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2970.00CALL2970.00$0.02$0.05 / 25197134.469859%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2950.00PUT2950.00$545.43$549.50 / 1$567.00 / 114192.767184%-1.0000000.0642520.0000010.000000-0.080820
GOOG22Apr22P2880.00PUT2880.00$485.75$479.50 / 1$497.00 / 111177.339431%-1.0000000.0627270.0000010.000000-0.078902
GOOG22Apr22C2860.00CALL2860.00$0.03$0.05 / 4144113.153407%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2845.00PUT2845.00$449.47$444.50 / 1$462.00 / 112168.742075%-1.0000000.0619650.0000010.000000-0.077944
GOOG22Apr22P2780.00PUT2780.00$334.43$379.50 / 1$397.00 / 118149.254307%-1.0000000.0605490.0000010.000000-0.076163
GOOG22Apr22C2735.00CALL2735.00$0.33$4.40 / 1161157.682814%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2720.00PUT2720.00$321.40$319.50 / 1$337.00 / 1121128.937758%-1.0000000.0592430.0000010.000000-0.074519
GOOG22Apr22C2695.00CALL2695.00$0.67$4.90 / 151100147.473880%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2685.00PUT2685.00$291.95$284.50 / 1$302.60 / 217111.299955%-1.0000000.0584800.0000010.000000-0.073560
GOOG22Apr22P2675.00PUT2675.00$219.98$274.50 / 1$292.60 / 2176119.975998%-1.0000000.0582620.0000010.000000-0.073286
GOOG22Apr22P2625.00PUT2625.00$206.25$224.00 / 1$241.80 / 1131100.329213%-1.0000000.0571660.0000010.000000-0.071916
GOOG22Apr22P2605.00PUT2605.00$126.64$204.50 / 1$222.00 / 116583.439218%-0.9999990.0566760.0000010.000004-0.071368
GOOG22Apr22P2020.00PUT2020.00$0.01$4.30 / 111191.139956%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2000.00PUT2000.00$0.02$0.05 / 21120112.981288%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C4000.00CALL4000.00$0.05$0.05 / 1400186294.282143%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P4000.00PUT4000.00$1368.60$1599.50 / 1$1617.60 / 100331.502346%-1.0000000.0871210.0000010.000000-0.109587
GOOG22Apr22C3950.00CALL3950.00$0.45$0.05 / 101012287.749176%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3950.00PUT3950.00$1549.50 / 1$1567.60 / 100377.940395%-1.0000000.0860320.0000010.000000-0.108217
GOOG22Apr22C3900.00CALL3900.00$0.50$0.05 / 103011281.116210%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3900.00PUT3900.00$1121.70$1499.50 / 1$1517.60 / 100316.635208%-1.0000000.0849430.0000010.000000-0.106847
GOOG22Apr22C3850.00CALL3850.00$0.25$0.05 / 10303274.380514%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3850.00PUT3850.00$1287.79$1449.50 / 1$1467.00 / 100393.356708%-1.0000000.0838540.0000010.000000-0.105477
GOOG22Apr22C3800.00CALL3800.00$0.50$0.05 / 103011267.538879%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3800.00PUT3800.00$1059.81$1399.50 / 1$1417.00 / 100355.979396%-1.0000000.0827650.0000010.000000-0.104107
GOOG22Apr22C3700.00CALL3700.00$0.03$0.05 / 10707253.527049%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3700.00PUT3700.00$889.22$1299.50 / 1$1317.00 / 100339.769871%-1.0000000.0805870.0000010.000000-0.101368
GOOG22Apr22C3650.00CALL3650.00$0.72$0.05 / 1200246.350781%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3650.00PUT3650.00$912.49$1249.50 / 1$1267.00 / 100330.593742%-1.0000000.0794980.0000010.000000-0.099998
GOOG22Apr22C3600.00CALL3600.00$0.50$0.05 / 1202239.050368%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3600.00PUT3600.00$796.24$1199.50 / 1$1217.00 / 100263.412535%-1.0000000.0784090.0000010.000000-0.098628
GOOG22Apr22C3550.00CALL3550.00$0.05$0.05 / 1011231.626472%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3550.00PUT3550.00$733.00$1149.50 / 1$1167.00 / 100335.792309%-1.0000000.0773200.0000010.000000-0.097258
GOOG22Apr22C3500.00CALL3500.00$0.05$0.05 / 2012224.070466%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3500.00PUT3500.00$683.00$1099.50 / 1$1117.00 / 100297.485002%-1.0000000.0762310.0000010.000000-0.095888
GOOG22Apr22C3450.00CALL3450.00$0.03$0.05 / 2020216.381370%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3450.00PUT3450.00$633.00$1049.50 / 1$1067.00 / 100316.071243%-1.0000000.0751420.0000010.000000-0.094518
GOOG22Apr22C3400.00CALL3400.00$1.01$0.05 / 2052208.552440%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3400.00PUT3400.00$548.29$999.50 / 1$1017.00 / 100305.400093%-1.0000000.0740530.0000010.000000-0.093149
GOOG22Apr22C3380.00CALL3380.00$0.20$0.05 / 203205.379941%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3380.00PUT3380.00$979.50 / 1$997.00 / 100273.708877%-1.0000000.0736180.0000010.000000-0.092601
GOOG22Apr22C3360.00CALL3360.00$0.05 / 200202.184477%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3360.00PUT3360.00$959.50 / 1$977.00 / 100286.974613%-1.0000000.0731820.0000010.000000-0.092053
GOOG22Apr22C3350.00CALL3350.00$0.54$0.05 / 2023200.576925%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3350.00PUT3350.00$949.50 / 1$967.00 / 100294.504527%-1.0000000.0729640.0000010.000000-0.091779
GOOG22Apr22C3340.00CALL3340.00$0.05 / 200198.964915%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3340.00PUT3340.00$939.50 / 1$957.00 / 100289.569556%-1.0000000.0727460.0000010.000000-0.091505
GOOG22Apr22C3320.00CALL3320.00$0.26$0.05 / 2016195.721421%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3320.00PUT3320.00$919.50 / 1$937.00 / 100261.387030%-1.0000000.0723110.0000010.000000-0.090957
GOOG22Apr22C3300.00CALL3300.00$0.55$0.05 / 203192.449401%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3300.00PUT3300.00$899.50 / 1$917.00 / 100283.374677%-1.0000000.0718750.0000010.000000-0.090409
GOOG22Apr22C3280.00CALL3280.00$0.67$0.05 / 702189.156795%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3280.00PUT3280.00$879.50 / 1$895.10 / 100274.393510%-1.0000000.0714400.0000010.000000-0.089861
GOOG22Apr22C3270.00CALL3270.00$2.85$0.05 / 701187.497595%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3270.00PUT3270.00$869.50 / 1$887.00 / 100272.145275%-1.0000000.0712220.0000010.000000-0.089587
GOOG22Apr22C3260.00CALL3260.00$0.05 / 700185.834819%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3260.00PUT3260.00$859.50 / 1$877.60 / 100247.335605%-1.0000000.0710040.0000010.000000-0.089313
GOOG22Apr22P3250.00PUT3250.00$849.50 / 1$867.00 / 100271.150863%-1.0000000.0707860.0000010.000000-0.089039
GOOG22Apr22C3240.00CALL3240.00$0.05 / 700182.490001%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3240.00PUT3240.00$839.50 / 1$857.00 / 100269.695890%-1.0000000.0705680.0000010.000000-0.088765
GOOG22Apr22C3230.00CALL3230.00$0.05 / 700180.806962%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3230.00PUT3230.00$829.50 / 1$847.00 / 100211.150308%-1.0000000.0703510.0000010.000000-0.088491
GOOG22Apr22C3220.00CALL3220.00$5.30$0.05 / 70100179.117679%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3220.00PUT3220.00$819.50 / 1$837.00 / 100232.743043%-1.0000000.0701330.0000010.000000-0.088217
GOOG22Apr22C3210.00CALL3210.00$0.92$0.05 / 70103177.417530%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3210.00PUT3210.00$809.50 / 1$827.00 / 100262.715500%-1.0000000.0699150.0000010.000000-0.087943
GOOG22Apr22P3200.00PUT3200.00$799.50 / 1$817.00 / 100238.384994%-1.0000000.0696970.0000010.000000-0.087669
GOOG22Apr22C3190.00CALL3190.00$1.15$4.30 / 11013287.589345%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3190.00PUT3190.00$789.50 / 1$807.00 / 100237.409943%-1.0000000.0694790.0000010.000000-0.087395
GOOG22Apr22C3180.00CALL3180.00$3.90$4.30 / 1103285.055156%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3180.00PUT3180.00$779.50 / 1$797.00 / 100255.636934%-1.0000000.0692620.0000010.000000-0.087121
GOOG22Apr22C3170.00CALL3170.00$0.16$4.30 / 1106282.513644%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3170.00PUT3170.00$335.00$769.50 / 1$787.00 / 100229.170153%-1.0000000.0690440.0000010.000000-0.086847
GOOG22Apr22C3160.00CALL3160.00$3.70$4.40 / 1102281.040248%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3160.00PUT3160.00$759.50 / 1$777.00 / 100226.946080%-1.0000000.0688260.0000010.000000-0.086573
GOOG22Apr22C3150.00CALL3150.00$0.36$4.40 / 11085278.467410%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3150.00PUT3150.00$749.50 / 1$767.00 / 100223.396462%-1.0000000.0686080.0000010.000000-0.086299
GOOG22Apr22C3140.00CALL3140.00$0.20$4.40 / 11018275.878797%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3140.00PUT3140.00$739.50 / 1$757.00 / 100222.466195%-1.0000000.0683900.0000010.000000-0.086026
GOOG22Apr22C3130.00CALL3130.00$0.31$4.90 / 15031278.370618%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3130.00PUT3130.00$729.50 / 1$747.00 / 100243.616791%-1.0000000.0681720.0000010.000000-0.085752
GOOG22Apr22P3120.00PUT3120.00$719.50 / 1$737.00 / 100213.961355%-1.0000000.0679550.0000010.000000-0.085478
GOOG22Apr22C3110.00CALL3110.00$0.05$4.90 / 15015273.062865%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3110.00PUT3110.00$709.50 / 1$727.00 / 100234.732434%-1.0000000.0677370.0000010.000000-0.085204
GOOG22Apr22C3100.00CALL3100.00$0.10$0.10 / 1090167.712649%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3100.00PUT3100.00$384.14$699.50 / 1$717.00 / 100235.492440%-1.0000000.0675190.0000010.000000-0.084930
GOOG22Apr22C3090.00CALL3090.00$1.78$4.90 / 1507267.700114%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3090.00PUT3090.00$689.50 / 1$707.00 / 100233.783742%-1.0000000.0673010.0000010.000000-0.084656
GOOG22Apr22C3080.00CALL3080.00$0.25$4.90 / 15010264.998744%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3080.00PUT3080.00$679.50 / 1$697.00 / 100208.769729%-1.0000000.0670830.0000010.000000-0.084382
GOOG22Apr22C3070.00CALL3070.00$0.10$0.05 / 5033152.912277%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3070.00PUT3070.00$355.13$669.50 / 1$687.00 / 100228.041603%-1.0000000.0668660.0000010.000000-0.084108
GOOG22Apr22C3060.00CALL3060.00$0.18$0.05 / 5029151.105343%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3060.00PUT3060.00$659.50 / 1$677.00 / 100225.533022%-1.0000000.0666480.0000010.000000-0.083834
GOOG22Apr22P3050.00PUT3050.00$649.50 / 1$667.00 / 100198.008171%-1.0000000.0664300.0000010.000000-0.083560
GOOG22Apr22P3040.00PUT3040.00$639.50 / 1$657.60 / 100194.356095%-1.0000000.0662120.0000010.000000-0.083286
GOOG22Apr22C3030.00CALL3030.00$0.15$0.05 / 503145.636356%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3030.00PUT3030.00$629.50 / 1$647.00 / 100218.657586%-1.0000000.0659940.0000010.000000-0.083012
GOOG22Apr22C3020.00CALL3020.00$0.15$0.05 / 1026143.797771%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P3020.00PUT3020.00$619.50 / 1$637.00 / 100216.090174%-1.0000000.0657770.0000010.000000-0.082738
GOOG22Apr22P3010.00PUT3010.00$609.50 / 1$627.00 / 100187.351951%-1.0000000.0655590.0000010.000000-0.082464
GOOG22Apr22P3000.00PUT3000.00$440.00$599.50 / 1$617.00 / 100210.204930%-1.0000000.0653410.0000010.000000-0.082190
GOOG22Apr22C2995.00CALL2995.00$0.35$0.05 / 1035139.157807%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2995.00PUT2995.00$594.50 / 1$612.00 / 100166.998616%-1.0000000.0652320.0000010.000000-0.082053
GOOG22Apr22C2990.00CALL2990.00$0.11$0.05 / 10132138.224951%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2990.00PUT2990.00$423.81$589.50 / 1$607.00 / 100201.582381%-1.0000000.0651230.0000010.000000-0.081916
GOOG22Apr22C2985.00CALL2985.00$0.38$0.05 / 109137.289842%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2985.00PUT2985.00$584.50 / 1$602.00 / 100206.295087%-1.0000000.0650140.0000010.000000-0.081779
GOOG22Apr22C2980.00CALL2980.00$0.40$0.05 / 1047136.352356%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2980.00PUT2980.00$481.57$579.50 / 1$597.00 / 101205.682299%-1.0000000.0649050.0000010.000000-0.081642
GOOG22Apr22C2975.00CALL2975.00$0.05$0.05 / 108135.414860%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2975.00PUT2975.00$574.50 / 1$592.00 / 100204.364721%-1.0000000.0647970.0000010.000000-0.081505
GOOG22Apr22P2970.00PUT2970.00$419.00$569.50 / 1$587.00 / 100203.043808%-1.0000000.0646880.0000010.000000-0.081368
GOOG22Apr22C2965.00CALL2965.00$0.05$4.90 / 1503232.833107%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2965.00PUT2965.00$564.50 / 1$582.00 / 100150.382862%-1.0000000.0645790.0000010.000000-0.081231
GOOG22Apr22C2960.00CALL2960.00$0.20$0.15 / 3024146.119297%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2960.00PUT2960.00$368.85$559.50 / 1$577.00 / 1051199.016013%-1.0000000.0644700.0000010.000000-0.081094
GOOG22Apr22C2955.00CALL2955.00$4.90 / 1500229.936399%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2955.00PUT2955.00$554.50 / 1$572.00 / 100197.688975%-1.0000000.0643610.0000010.000000-0.080957
GOOG22Apr22C2945.00CALL2945.00$0.30$4.90 / 15015227.019100%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2945.00PUT2945.00$391.17$544.50 / 1$562.00 / 100196.383592%-1.0000000.0641430.0000010.000000-0.080683
GOOG22Apr22C2940.00CALL2940.00$0.59$4.90 / 15012225.555711%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2940.00PUT2940.00$539.50 / 1$557.00 / 100176.236034%-1.0000000.0640340.0000010.000000-0.080546
GOOG22Apr22C2935.00CALL2935.00$0.38$4.90 / 15013224.087642%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2935.00PUT2935.00$534.50 / 1$552.00 / 100190.965290%-1.0000000.0639250.0000010.000000-0.080409
GOOG22Apr22C2930.00CALL2930.00$0.10$4.90 / 15021222.614950%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2930.00PUT2930.00$298.00$529.50 / 1$547.00 / 100175.735542%-1.0000000.0638160.0000010.000000-0.080272
GOOG22Apr22C2925.00CALL2925.00$0.13$4.90 / 15018221.137662%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2925.00PUT2925.00$524.50 / 1$542.00 / 100189.654887%-1.0000000.0637080.0000010.000000-0.080135
GOOG22Apr22C2920.00CALL2920.00$0.13$4.90 / 15019219.655783%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2920.00PUT2920.00$308.30$519.50 / 1$537.00 / 100189.627895%-1.0000000.0635990.0000010.000000-0.079998
GOOG22Apr22C2915.00CALL2915.00$0.20$0.05 / 2016123.956082%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2915.00PUT2915.00$416.52$514.50 / 1$532.00 / 100145.291751%-1.0000000.0634900.0000010.000000-0.079861
GOOG22Apr22C2910.00CALL2910.00$0.21$4.90 / 15037216.678992%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2910.00PUT2910.00$275.36$509.50 / 1$527.00 / 100192.394986%-1.0000000.0633810.0000010.000000-0.079724
GOOG22Apr22C2905.00CALL2905.00$0.05$4.40 / 1209210.909087%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2905.00PUT2905.00$504.50 / 1$522.00 / 100182.881518%-1.0000000.0632720.0000010.000000-0.079587
GOOG22Apr22C2900.00CALL2900.00$0.08$0.05 / 90291121.039641%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2900.00PUT2900.00$340.69$499.50 / 1$517.00 / 100169.001640%-1.0000000.0631630.0000010.000000-0.079450
GOOG22Apr22C2895.00CALL2895.00$0.11$0.05 / 409120.062674%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2895.00PUT2895.00$317.21$494.50 / 1$512.00 / 100159.463973%-1.0000000.0630540.0000010.000000-0.079313
GOOG22Apr22C2890.00CALL2890.00$0.12$0.05 / 4031119.083269%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2885.00CALL2885.00$0.70$0.05 / 4013118.101405%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2885.00PUT2885.00$484.50 / 1$502.00 / 100174.662865%-1.0000000.0628360.0000010.000000-0.079039
GOOG22Apr22C2880.00CALL2880.00$0.05$0.05 / 4037117.117058%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2875.00CALL2875.00$0.33$0.05 / 4024116.132695%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2875.00PUT2875.00$321.65$474.50 / 1$492.00 / 101175.951790%-1.0000000.0626180.0000010.000000-0.078765
GOOG22Apr22C2870.00CALL2870.00$0.05$0.05 / 8048115.140094%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2870.00PUT2870.00$308.93$469.50 / 1$487.00 / 107174.555258%-1.0000000.0625100.0000010.000000-0.078628
GOOG22Apr22C2865.00CALL2865.00$0.36$0.05 / 4023114.148831%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2865.00PUT2865.00$230.50$464.50 / 1$482.00 / 102173.158235%-1.0000000.0624010.0000010.000000-0.078491
GOOG22Apr22P2860.00PUT2860.00$302.15$459.50 / 1$477.00 / 100172.997043%-1.0000000.0622920.0000010.000000-0.078354
GOOG22Apr22C2855.00CALL2855.00$0.10$0.05 / 4023112.159020%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2855.00PUT2855.00$454.50 / 1$472.00 / 100171.582073%-1.0000000.0621830.0000010.000000-0.078217
GOOG22Apr22C2845.00CALL2845.00$0.25$0.05 / 3032110.156158%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2840.00CALL2840.00$0.10$0.05 / 2060109.151328%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2835.00CALL2835.00$0.33$0.05 / 206108.143923%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2835.00PUT2835.00$283.97$434.50 / 1$452.00 / 101158.792373%-1.0000000.0617470.0000010.000000-0.077670
GOOG22Apr22P2830.00PUT2830.00$269.74$429.50 / 1$447.60 / 106163.248975%-1.0000000.0616380.0000010.000000-0.077533
GOOG22Apr22C2825.00CALL2825.00$0.15$0.05 / 2081106.120754%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2825.00PUT2825.00$290.80$424.50 / 1$442.00 / 102144.642622%-1.0000000.0615290.0000010.000000-0.077396
GOOG22Apr22C2820.00CALL2820.00$0.12$0.05 / 10218105.105698%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2820.00PUT2820.00$225.10$419.50 / 1$437.00 / 101144.261898%-1.0000000.0614210.0000010.000000-0.077259
GOOG22Apr22C2815.00CALL2815.00$0.30$0.05 / 1022104.087396%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2815.00PUT2815.00$215.70$414.50 / 1$432.00 / 1013158.934531%-1.0000000.0613120.0000010.000000-0.077122
GOOG22Apr22C2810.00CALL2810.00$0.05$0.05 / 10238103.065457%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2810.00PUT2810.00$213.00$409.50 / 1$427.00 / 100157.483363%-1.0000000.0612030.0000010.000000-0.076985
GOOG22Apr22C2795.00CALL2795.00$0.07$0.05 / 1016099.987774%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2790.00PUT2790.00$282.70$389.50 / 1$407.00 / 103150.473584%-1.0000000.0607670.0000010.000000-0.076437
GOOG22Apr22P2785.00PUT2785.00$221.92$384.50 / 1$402.00 / 101150.736637%-1.0000000.0606580.0000010.000000-0.076300
GOOG22Apr22C2780.00CALL2780.00$0.05$0.25 / 1028113.306934%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2775.00PUT2775.00$223.00$374.50 / 1$392.00 / 100112.550021%-1.0000000.0604400.0000010.000000-0.076026
GOOG22Apr22C2770.00CALL2770.00$0.10$0.10 / 1064100.967243%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2765.00CALL2765.00$0.15$0.45 / 10206117.521516%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2765.00PUT2765.00$81.90$364.50 / 1$382.00 / 100130.160522%-1.0000000.0602230.0000010.000000-0.075752
GOOG22Apr22P2760.00PUT2760.00$179.70$359.50 / 1$377.20 / 208143.813093%-1.0000000.0601140.0000010.000000-0.075615
GOOG22Apr22P2755.00PUT2755.00$179.30$354.50 / 1$371.70 / 102139.541174%-1.0000000.0600050.0000010.000000-0.075478
GOOG22Apr22P2735.00PUT2735.00$142.06$334.50 / 1$352.00 / 1018138.699835%-1.0000000.0595690.0000010.000000-0.074930
GOOG22Apr22C2715.00CALL2715.00$0.35$0.20 / 105295.239160%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P2715.00PUT2715.00$116.00$314.50 / 1$332.30 / 2014128.973923%-1.0000000.0591340.0000010.000000-0.074382
GOOG22Apr22P2655.00PUT2655.00$133.40$254.50 / 1$272.00 / 101796.905668%-1.0000000.0578270.0000010.000000-0.072738
GOOG22Apr22C2340.00CALL2340.00$202.62$46.50 / 2$56.40 / 10137.708209%0.872594-4.4954490.0048880.2607110.055699
GOOG22Apr22C2320.00CALL2320.00$66.50 / 2$76.40 / 10048.050981%0.947277-2.3432610.0025210.1344500.060085
GOOG22Apr22C2290.00CALL2290.00$97.00 / 4$107.00 / 40065.264694%0.990543-0.5910110.0005950.0317240.062116
GOOG22Apr22C2280.00CALL2280.00$340.00$103.50 / 1$119.00 / 10266.625964%0.995230-0.3452640.0003250.0173290.062151
GOOG22Apr22C2270.00CALL2270.00$113.50 / 1$129.20 / 10071.837066%0.997730-0.2010590.0001670.0088870.062041
GOOG22Apr22C2260.00CALL2260.00$123.50 / 1$138.90 / 10075.716462%0.998982-0.1221800.0000800.0042760.061850
GOOG22Apr22P2260.00PUT2260.00$0.35$4.30 / 101479.964533%-0.001018-0.0729560.0000800.004276-0.000067
GOOG22Apr22C2250.00CALL2250.00$133.50 / 2$149.40 / 10081.707972%0.999571-0.0819130.0000360.0019290.061614
GOOG22Apr22C2240.00CALL2240.00$143.50 / 3$159.50 / 30086.620862%0.999830-0.0626890.0000150.0008150.061357
GOOG22Apr22P2240.00PUT2240.00$0.15$4.30 / 101189.481490%-0.000170-0.0139010.0000150.000815-0.000011
GOOG22Apr22C2230.00CALL2230.00$332.20$153.80 / 1$169.50 / 10292.097928%0.999937-0.0540650.0000060.0003220.061090
GOOG22Apr22P2230.00PUT2230.00$0.25$4.30 / 10994.196877%-0.000063-0.0054950.0000060.000322-0.000004
GOOG22Apr22C2220.00CALL2220.00$163.80 / 1$179.50 / 10096.722588%0.999978-0.0503830.0000020.0001190.060819
GOOG22Apr22C2210.00CALL2210.00$173.50 / 2$189.40 / 100100.104504%0.999993-0.0488360.0000010.0000410.060546
GOOG22Apr22P2210.00PUT2210.00$4.30 / 100103.560735%-0.000007-0.0007010.0000010.0000410.000000
GOOG22Apr22C2200.00CALL2200.00$183.80 / 1$199.50 / 100105.917991%0.999998-0.0481430.0000010.0000130.060273
GOOG22Apr22C2190.00CALL2190.00$193.60 / 2$209.50 / 100109.849462%0.999999-0.0477670.0000010.0000040.059999
GOOG22Apr22P2190.00PUT2190.00$4.30 / 100112.855289%-0.000001-0.0000680.0000010.0000040.000000
GOOG22Apr22C2180.00CALL2180.00$203.30 / 1$220.50 / 100116.678016%1.000000-0.0475000.0000010.0000010.059725
GOOG22Apr22C2160.00CALL2160.00$223.00 / 1$240.50 / 100124.848423%1.000000-0.0470470.0000010.0000000.059177
GOOG22Apr22P2160.00PUT2160.00$0.15$4.30 / 1035126.712088%-0.000001-0.0000010.0000010.0000000.000000
GOOG22Apr22C2140.00CALL2140.00$453.44$243.00 / 1$260.50 / 100133.964359%1.000000-0.0466100.0000010.0000000.058629
GOOG22Apr22P2140.00PUT2140.00$0.25$0.05 / 1002272.680769%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2120.00CALL2120.00$263.30 / 1$280.50 / 100144.181129%1.000000-0.0461740.0000010.0000000.058081
GOOG22Apr22P2120.00PUT2120.00$0.22$4.30 / 1044145.103919%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2100.00CALL2100.00$711.00$283.00 / 1$300.50 / 104152.159883%1.000000-0.0457390.0000010.0000000.057533
GOOG22Apr22C2080.00CALL2080.00$698.21$303.10 / 1$320.50 / 101161.670273%1.000000-0.0453030.0000010.0000000.056985
GOOG22Apr22P2080.00PUT2080.00$2.75$4.30 / 100163.474842%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2060.00CALL2060.00$323.10 / 1$340.50 / 100170.802747%1.000000-0.0448680.0000010.0000000.056437
GOOG22Apr22P2060.00PUT2060.00$0.15$4.30 / 101172.675367%0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2050.00CALL2050.00$333.00 / 1$350.50 / 100174.942529%1.000000-0.0446500.0000010.0000000.056163
GOOG22Apr22P2050.00PUT2050.00$0.05 / 750098.409561%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2040.00CALL2040.00$343.40 / 1$360.50 / 100181.258272%1.000000-0.0444320.0000010.0000000.055889
GOOG22Apr22P2040.00PUT2040.00$0.45$4.30 / 109181.895369%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C2020.00CALL2020.00$363.00 / 1$380.50 / 100188.678456%1.000000-0.0439960.0000010.0000000.055341
GOOG22Apr22C2000.00CALL2000.00$868.00$383.00 / 1$400.50 / 101197.871123%1.000000-0.0435610.0000010.0000000.054793
GOOG22Apr22C1980.00CALL1980.00$402.40 / 1$420.50 / 100204.094816%1.000000-0.0431250.0000010.0000000.054245
GOOG22Apr22P1980.00PUT1980.00$4.30 / 100209.730112%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1960.00CALL1960.00$639.32$423.00 / 1$440.50 / 101216.375433%1.000000-0.0426890.0000010.0000000.053697
GOOG22Apr22P1960.00PUT1960.00$0.01$4.30 / 104219.085995%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1950.00CALL1950.00$433.00 / 1$450.50 / 100221.026475%1.000000-0.0424720.0000010.0000000.053423
GOOG22Apr22P1950.00PUT1950.00$9.57$4.30 / 101223.778518%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1940.00CALL1940.00$443.00 / 1$460.50 / 100225.691190%1.000000-0.0422540.0000010.0000000.053150
GOOG22Apr22P1940.00PUT1940.00$4.30 / 100228.482839%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1920.00CALL1920.00$463.00 / 1$480.50 / 100235.060317%1.000000-0.0418180.0000010.0000000.052602
GOOG22Apr22P1920.00PUT1920.00$5.20$4.30 / 103237.932160%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1900.00CALL1900.00$483.00 / 1$500.50 / 100244.481717%1.000000-0.0413830.0000010.0000000.052054
GOOG22Apr22P1900.00PUT1900.00$0.05$4.30 / 101247.434826%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P1880.00PUT1880.00$5.10$4.30 / 105256.996550%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1860.00CALL1860.00$523.00 / 1$540.50 / 100263.506356%1.000000-0.0405110.0000010.0000000.050958
GOOG22Apr22P1860.00PUT1860.00$6.10$4.30 / 1017266.619581%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1850.00CALL1850.00$533.00 / 1$550.50 / 100268.299882%1.000000-0.0402940.0000010.0000000.050684
GOOG22Apr22P1850.00PUT1850.00$0.05$0.05 / 4011158.278302%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1840.00CALL1840.00$543.00 / 1$560.50 / 100273.112215%1.000000-0.0400760.0000010.0000000.050410
GOOG22Apr22P1840.00PUT1840.00$1.08$0.05 / 400161.395435%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1820.00CALL1820.00$563.00 / 1$580.50 / 100282.787858%1.000000-0.0396400.0000010.0000000.049862
GOOG22Apr22P1820.00PUT1820.00$0.05$0.05 / 402167.673961%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1800.00CALL1800.00$1058.63$583.00 / 1$600.50 / 101292.539523%1.000000-0.0392050.0000010.0000000.049314
GOOG22Apr22P1800.00PUT1800.00$0.05$0.05 / 4042174.008475%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1780.00CALL1780.00$856.40$602.40 / 1$620.50 / 102298.361068%1.000000-0.0387690.0000010.0000000.048766
GOOG22Apr22P1780.00PUT1780.00$0.04$0.05 / 606180.402925%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1760.00CALL1760.00$623.00 / 1$640.50 / 100312.273060%1.000000-0.0383330.0000010.0000000.048218
GOOG22Apr22P1760.00PUT1760.00$0.05$0.05 / 202186.855123%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1750.00CALL1750.00$633.00 / 1$650.50 / 100317.254109%1.000000-0.0381160.0000010.0000000.047944
GOOG22Apr22P1750.00PUT1750.00$0.03$0.05 / 404190.104321%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P1740.00PUT1740.00$0.05$0.05 / 301193.373050%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1740.00CALL1740.00$643.00 / 1$660.50 / 100322.262074%1.000000-0.0378980.0000010.0000000.047670
GOOG22Apr22C1720.00CALL1720.00$663.00 / 1$680.50 / 100332.338061%1.000000-0.0374620.0000010.0000000.047122
GOOG22Apr22P1720.00PUT1720.00$0.05$0.05 / 203199.951857%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1700.00CALL1700.00$1134.74$682.40 / 1$700.50 / 101338.093234%1.000000-0.0370270.0000010.0000000.046574
GOOG22Apr22C1680.00CALL1680.00$881.80$703.00 / 1$720.50 / 102352.767837%1.000000-0.0365910.0000010.0000000.046026
GOOG22Apr22P1680.00PUT1680.00$0.03$0.05 / 706213.312923%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1660.00CALL1660.00$723.00 / 1$740.50 / 100363.127493%1.000000-0.0361550.0000010.0000000.045478
GOOG22Apr22P1660.00PUT1660.00$0.05$0.05 / 608220.098571%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1650.00CALL1650.00$1210.28$733.00 / 1$750.50 / 101368.345576%1.000000-0.0359380.0000010.0000000.045204
GOOG22Apr22P1650.00PUT1650.00$0.05$0.05 / 8033223.517595%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1600.00CALL1600.00$1260.37$782.40 / 1$800.50 / 101389.888929%1.000000-0.0348490.0000010.0000000.043835
GOOG22Apr22P1600.00PUT1600.00$0.05$0.05 / 9010240.901622%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22C1550.00CALL1550.00$1032.10$832.40 / 1$850.50 / 101416.808307%1.000000-0.0337600.0000010.0000000.042465
GOOG22Apr22P1550.00PUT1550.00$0.02$0.05 / 12019258.783526%-0.0000010.0000000.0000010.0000000.000000
GOOG22Apr22P1500.00PUT1500.00$0.03$0.05 / 50045277.199923%-0.0000010.0000000.0000010.0000000.000000