GOOG Option Chain

End of day data from May 18, 2022 for GOOG options expiring on May 20, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2245.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG20May22C2400.00CALL2400.00$0.55$0.55 / 5$0.65 / 537283737.004817%0.018049-0.5370660.0006120.0901640.003287
GOOG20May22P2200.00PUT2200.00$13.20$8.10 / 2$13.10 / 637243732.779323%-0.275924-4.0203880.0046110.679152-0.051862
GOOG20May22C2350.00CALL2350.00$2.23$1.90 / 8$3.10 / 934135836.099422%0.074265-1.7015510.0019380.2854910.013486
GOOG20May22P2600.00PUT2600.00$350.70$342.30 / 1$360.50 / 33392,58468.541948%-0.9999980.0696630.0000010.000024-0.213681
GOOG20May22C2600.00CALL2600.00$0.05$0.05 / 13331,11854.976476%0.000002-0.0001400.0000010.0000240.000000
GOOG20May22P2300.00PUT2300.00$50.69$56.10 / 1$64.50 / 426089421.324458%-0.782207-3.5071670.0040620.598191-0.149634
GOOG20May22C2300.00CALL2300.00$9.03$8.90 / 5$10.80 / 122272337.251889%0.217793-3.5689160.0040620.5981910.039392
GOOG20May22P2250.00PUT2250.00$31.10$28.50 / 2$31.00 / 219750631.162552%-0.539818-4.7617170.0054770.806622-0.102191
GOOG20May22P2260.00PUT2260.00$35.00$30.30 / 4$36.60 / 218811028.342827%-0.593716-4.6487540.0053520.788192-0.112596
GOOG20May22P2190.00PUT2190.00$10.50$9.30 / 4$10.90 / 1017611635.994278%-0.230902-3.6618620.0041990.618374-0.043351
GOOG20May22C2270.00CALL2270.00$18.90$18.70 / 4$20.60 / 41554239.064740%0.354333-4.5150550.0051330.7560040.063874
GOOG20May22C2430.00CALL2430.00$0.20$0.45 / 615233240.880654%0.006569-0.2229500.0002540.0374380.001198
GOOG20May22C2450.00CALL2450.00$0.25$0.10 / 4$0.50 / 614964242.097461%0.003134-0.1151290.0001310.0193350.000572
GOOG20May22P2170.00PUT2170.00$7.10$5.90 / 6$7.40 / 31484937.187534%-0.153960-2.8562480.0032730.482058-0.028848
GOOG20May22C2320.00CALL2320.00$6.50$5.00 / 5$6.80 / 814310736.647387%0.147453-2.7931740.0031800.4683940.026718
GOOG20May22P2100.00PUT2100.00$1.81$1.40 / 8$2.10 / 51331,62943.511981%-0.020995-0.6081670.0006960.102520-0.003915
GOOG20May22C2365.00CALL2365.00$1.33$1.20 / 6$4.80 / 11322541.475374%0.050346-1.2557050.0014310.2107290.009151
GOOG20May22C2575.00CALL2575.00$0.05$0.35 / 411316063.155346%0.000010-0.0005250.0000010.0000880.000002
GOOG20May22C2370.00CALL2370.00$1.45$1.00 / 2$1.60 / 11117935.728826%0.043928-1.1255740.0012830.1889030.007987
GOOG20May22P2210.00PUT2210.00$14.10$13.90 / 4$15.70 / 410911334.506999%-0.324647-4.3257820.0049640.731032-0.061093
GOOG20May22C2360.00CALL2360.00$3.10$1.45 / 7$3.90 / 110611239.150340%0.057506-1.3952270.0015900.2341280.010449
GOOG20May22P2270.00PUT2270.00$36.00$37.10 / 2$44.00 / 21069029.010888%-0.645667-4.4541120.0051330.756004-0.122686
GOOG20May22P2180.00PUT2180.00$8.60$6.30 / 6$9.00 / 41064535.573297%-0.190131-3.2677650.0037460.551657-0.035660
GOOG20May22P2150.00PUT2150.00$5.00$2.85 / 9$5.40 / 510335937.933156%-0.095786-2.0482770.0023460.345542-0.017918
GOOG20May22C2380.00CALL2380.00$0.95$0.80 / 1$1.30 / 510013036.431183%0.033103-0.8935560.0010180.1499810.006022
GOOG20May22P2265.00PUT2265.00$39.00$33.40 / 1$42.00 / 31004029.698361%-0.619991-4.5610190.0052530.773713-0.117691
GOOG20May22P2255.00PUT2255.00$33.82$29.40 / 2$37.00 / 3954731.893606%-0.566953-4.7160050.0054270.799220-0.107422
GOOG20May22C2345.00CALL2345.00$2.31$2.55 / 1$5.00 / 3912638.702939%0.083966-1.8675180.0021270.3133130.015243
GOOG20May22C2330.00CALL2330.00$3.97$3.60 / 6$5.20 / 88810736.220671%0.118915-2.4080460.0027420.4038920.021564
GOOG20May22C2310.00CALL2310.00$6.83$6.70 / 5$9.50 / 78616137.696313%0.180402-3.1848380.0036250.5339530.032660
GOOG20May22C2335.00CALL2335.00$3.50$3.10 / 7$5.90 / 5856137.865013%0.106250-2.2217040.0025300.3726720.019274
GOOG20May22C2325.00CALL2325.00$4.50$4.30 / 6$5.30 / 1815135.738922%0.132641-2.5989980.0029600.4358770.024043
GOOG20May22C2290.00CALL2290.00$12.00$11.50 / 9$16.30 / 7817239.717370%0.259489-3.9295930.0044710.6584520.046886
GOOG20May22C2390.00CALL2390.00$0.68$0.45 / 4$0.90 / 1799535.752202%0.024609-0.6981960.0007960.1172030.004479
GOOG20May22P2290.00PUT2290.00$47.90$49.70 / 1$57.80 / 47810226.043757%-0.740511-3.8681130.0044710.658452-0.141318
GOOG20May22C2340.00CALL2340.00$2.97$2.90 / 1$5.50 / 37712338.490495%0.094613-2.0411850.0023250.3424210.017170
GOOG20May22P2245.00PUT2245.00$28.90$22.80 / 1$32.00 / 3776931.613078%-0.512436-4.7851200.0055020.810270-0.096925
GOOG20May22P2110.00PUT2110.00$2.29$0.45 / 10$4.30 / 3711143.701504%-0.029600-0.8110240.0009280.136732-0.005522
GOOG20May22P2050.00PUT2050.00$1.00$0.10 / 1$1.00 / 47138146.447987%-0.002728-0.1012680.0001160.017063-0.000507
GOOG20May22P2280.00PUT2280.00$43.78$42.90 / 1$50.90 / 1707927.758788%-0.694828-4.1891210.0048340.711956-0.132304
GOOG20May22C2280.00CALL2280.00$15.40$15.30 / 1$16.80 / 3646838.675403%0.305172-4.2503330.0048340.7119560.055079
GOOG20May22P2240.00PUT2240.00$26.28$24.00 / 2$26.00 / 1646631.807325%-0.484934-4.7857480.0055000.810086-0.091648
GOOG20May22P2230.00PUT2230.00$18.60$20.20 / 3$22.30 / 3628732.940782%-0.430092-4.7184310.0054200.798185-0.081158
GOOG20May22P2275.00PUT2275.00$39.38$39.60 / 3$47.30 / 2603328.122274%-0.670643-4.3295710.0049930.735322-0.127563
GOOG20May22C2375.00CALL2375.00$1.60$0.80 / 9$1.80 / 1592636.814383%0.038198-1.0048810.0011450.1686570.006947
GOOG20May22C2395.00CALL2395.00$0.65$0.35 / 4$2.50 / 1584441.772688%0.021111-0.6135470.0006990.1029980.003843
GOOG20May22C2305.00CALL2305.00$8.00$7.80 / 5$10.80 / 95810738.088368%0.198546-3.3787840.0038460.5663980.035928
GOOG20May22P2130.00PUT2130.00$3.13$2.75 / 5$3.50 / 225842140.898525%-0.055361-1.3473510.0015430.227217-0.010341
GOOG20May22P2080.00PUT2080.00$1.46$0.20 / 1$2.75 / 3585447.046705%-0.009915-0.3189570.0003650.053756-0.001847
GOOG20May22P2220.00PUT2220.00$17.70$16.80 / 3$18.80 / 45639433.757660%-0.376332-4.5625180.0052380.771395-0.070913
GOOG20May22P2120.00PUT2120.00$2.85$2.20 / 5$2.90 / 25521141.675894%-0.040887-1.0571610.0012100.178253-0.007632
GOOG20May22C2385.00CALL2385.00$1.45$0.65 / 6$0.85 / 1543235.377672%0.028590-0.7914170.0009020.1328450.005202
GOOG20May22C2355.00CALL2355.00$2.50$1.60 / 12$4.10 / 2534838.505210%0.065461-1.5439550.0017590.2590680.011891
GOOG20May22P2285.00PUT2285.00$45.75$46.60 / 1$54.30 / 15215027.283005%-0.718140-4.0346400.0046590.686222-0.136893
GOOG20May22C2440.00CALL2440.00$0.15$0.55 / 65011643.877274%0.004567-0.1613950.0001840.0271040.000833
GOOG20May22C2420.00CALL2420.00$0.45$0.20 / 1$0.60 / 55012938.452569%0.009325-0.3034300.0003460.0509490.001699
GOOG20May22C2500.00CALL2500.00$0.15$0.05 / 1$0.15 / 14864444.514431%0.000392-0.0171650.0000200.0028830.000072
GOOG20May22C2410.00CALL2410.00$0.59$0.15 / 8$0.75 / 64871037.280950%0.013061-0.4067800.0004640.0682970.002379
GOOG20May22C2460.00CALL2460.00$0.19$0.45 / 4477946.147342%0.002122-0.0809420.0000920.0135950.000387
GOOG20May22P2090.00PUT2090.00$1.77$0.25 / 8$4.80 / 11456949.700782%-0.014583-0.4456240.0005100.075111-0.002718
GOOG20May22C2265.00CALL2265.00$23.10$20.70 / 3$22.80 / 343339.411742%0.380009-4.6218280.0052530.7737130.068458
GOOG20May22P2235.00PUT2235.00$24.50$18.60 / 2$27.60 / 4435732.431822%-0.457442-4.7634580.0054730.806047-0.086384
GOOG20May22C2250.00CALL2250.00$28.00$27.80 / 4$30.30 / 3426340.751381%0.460182-4.8221230.0054770.8066220.082726
GOOG20May22P2225.00PUT2225.00$21.00$15.30 / 6$20.50 / 7424631.356454%-0.403013-4.6511750.0053410.786588-0.075993
GOOG20May22C2315.00CALL2315.00$7.30$5.80 / 5$8.60 / 3385637.663905%0.163371-2.9890220.0034030.5011820.029589
GOOG20May22C2180.00CALL2180.00$87.92$73.10 / 1$82.90 / 138149.898163%0.809869-3.3262920.0037460.5516570.143504
GOOG20May22C2170.00CALL2170.00$96.52$82.00 / 1$91.50 / 238052.064981%0.846040-2.9145070.0032730.4820580.149494
GOOG20May22C2415.00CALL2415.00$0.53$0.10 / 8$0.70 / 63710037.561028%0.011054-0.3519920.0004010.0591010.002014
GOOG20May22C2275.00CALL2275.00$25.50$16.70 / 3$18.60 / 435338.684180%0.329357-4.3906480.0049930.7353220.059408
GOOG20May22P2160.00PUT2160.00$6.20$3.30 / 7$8.00 / 7351938.438579%-0.122529-2.4446490.0028010.412495-0.022939
GOOG20May22P2390.00PUT2390.00$125.73$135.00 / 1$149.00 / 2314038.302016%-0.975391-0.6340310.0007960.117203-0.191944
GOOG20May22C2295.00CALL2295.00$21.60$10.20 / 4$12.00 / 4316437.425714%0.238118-3.7532090.0042710.6289920.043047
GOOG20May22C2240.00CALL2240.00$46.40$32.70 / 4$39.20 / 5317443.391973%0.515066-4.8458860.0055000.8100860.092447
GOOG20May22P2395.00PUT2395.00$130.53$140.60 / 1$154.10 / 1303835.491385%-0.978889-0.5492480.0006990.102998-0.192990
GOOG20May22P2350.00PUT2350.00$88.90$98.50 / 1$107.00 / 12947831.211763%-0.925735-1.6384600.0019380.285491-0.179649
GOOG20May22P2140.00PUT2140.00$3.60$3.40 / 4$6.20 / 1293842.758714%-0.073514-1.6795240.0019230.283281-0.013741
GOOG20May22P1940.00PUT1940.00$0.22$0.40 / 52912167.714837%-0.000004-0.0002070.0000010.000035-0.000001
GOOG20May22C2425.00CALL2425.00$0.27$0.10 / 1$1.30 / 12714742.669133%0.007840-0.2605830.0002970.0437560.001429
GOOG20May22C2260.00CALL2260.00$27.00$22.90 / 2$25.20 / 2272839.850706%0.406284-4.7094290.0053520.7881920.073142
GOOG20May22P2000.00PUT2000.00$0.35$0.05 / 1$0.65 / 52564454.034749%-0.000198-0.0090660.0000100.001527-0.000037
GOOG20May22C2405.00CALL2405.00$0.72$0.35 / 3$0.80 / 62312137.705254%0.015379-0.4683050.0005340.0786230.002801
GOOG20May22C2480.00CALL2480.00$0.15$0.10 / 1$0.20 / 12010143.407562%0.000936-0.0383310.0000440.0064390.000171
GOOG20May22C2470.00CALL2470.00$0.15$0.40 / 4196847.127193%0.001418-0.0560970.0000640.0094220.000259
GOOG20May22P2320.00PUT2320.00$76.34$71.40 / 1$80.50 / 11716532.792439%-0.852547-2.7308890.0031800.468394-0.163952
GOOG20May22P2310.00PUT2310.00$62.20$62.50 / 2$72.50 / 2179932.438656%-0.819598-3.1228210.0036250.533953-0.157188
GOOG20May22C2285.00CALL2285.00$17.40$13.20 / 4$18.10 / 5171440.207642%0.281860-4.0959860.0046590.6862220.050900
GOOG20May22P2295.00PUT2295.00$47.80$52.20 / 1$61.00 / 3161923.254293%-0.761882-3.6915950.0042710.628992-0.145568
GOOG20May22C2255.00CALL2255.00$33.00$25.30 / 3$27.70 / 216340.318698%0.433047-4.7765460.0054270.7992200.077905
GOOG20May22P2030.00PUT2030.00$0.60$0.20 / 9$0.80 / 4166350.139299%-0.001028-0.0416560.0000480.007018-0.000191
GOOG20May22P2330.00PUT2330.00$78.00$79.10 / 3$89.00 / 11514332.197212%-0.881085-2.3454920.0027420.403892-0.169928
GOOG20May22P1950.00PUT1950.00$0.15$0.10 / 1$0.45 / 7159162.659037%-0.000008-0.0004170.0000010.000070-0.000001
GOOG20May22C2610.00CALL2610.00$0.05$0.35 / 4137168.487733%0.000001-0.0000810.0000010.0000140.000000
GOOG20May22C2465.00CALL2465.00$0.22$0.45 / 61314647.012102%0.001738-0.0675040.0000770.0113380.000317
GOOG20May22P2400.00PUT2400.00$137.75$143.00 / 2$158.50 / 11326443.115983%-0.981951-0.4726330.0006120.090164-0.193958
GOOG20May22P2305.00PUT2305.00$58.40$59.80 / 2$68.50 / 3133418.301517%-0.801454-3.3169010.0038460.566398-0.153509
GOOG20May22C2200.00CALL2200.00$63.45$57.50 / 1$65.70 / 1133646.299848%0.724076-4.0794520.0046110.6791520.128946
GOOG20May22C2445.00CALL2445.00$0.16$0.50 / 7126844.174784%0.003789-0.1365620.0001560.0229340.000691
GOOG20May22P2355.00PUT2355.00$75.92$100.50 / 11$116.10 / 1112129.686074%-0.934539-1.4807300.0017590.259068-0.181655
GOOG20May22C3200.00CALL3200.00$0.01$0.05 / 210157121.784438%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C3150.00CALL3150.00$0.01$0.05 / 710277116.872999%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C2490.00CALL2490.00$0.10$0.35 / 51025049.632630%0.000610-0.0258280.0000290.0043390.000111
GOOG20May22C2455.00CALL2455.00$0.20$0.40 / 199944.566204%0.002583-0.0967080.0001100.0162420.000471
GOOG20May22P2325.00PUT2325.00$80.59$75.50 / 1$85.00 / 393231.703872%-0.867359-2.5365780.0029600.435877-0.167037
GOOG20May22P2500.00PUT2500.00$240.50$243.90 / 1$260.40 / 1825369.495817%-0.9996080.0499530.0000200.002883-0.205391
GOOG20May22P2700.00PUT2700.00$436.62$445.00 / 1$460.50 / 371,24293.094105%-1.0000000.0724870.0000010.000000-0.221900
GOOG20May22P2690.00PUT2690.00$401.00$434.80 / 1$450.50 / 271090.265455%-1.0000000.0722180.0000010.000000-0.221078
GOOG20May22C2475.00CALL2475.00$0.07$0.45 / 7724148.726497%0.001154-0.0464520.0000530.0078030.000211
GOOG20May22C2435.00CALL2435.00$0.55$4.80 / 173764.373986%0.005487-0.1900430.0002170.0319140.001000
GOOG20May22P2070.00PUT2070.00$1.00$0.70 / 5$4.80 / 172656.059044%-0.006595-0.2229300.0002550.037568-0.001228
GOOG20May22P1980.00PUT1980.00$0.10$0.30 / 1743357.112818%-0.000058-0.0028730.0000030.000484-0.000011
GOOG20May22P1880.00PUT1880.00$0.10$0.05 / 20$0.45 / 1176076.342639%-0.000001-0.0000020.0000010.0000000.000000
GOOG20May22C3800.00CALL3800.00$0.01$0.05 / 10674174.250970%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C2495.00CALL2495.00$0.06$0.05 / 10$0.65 / 165050.450078%0.000490-0.0210920.0000240.0035430.000089
GOOG20May22P2345.00PUT2345.00$59.45$93.60 / 1$102.50 / 163731.228029%-0.916034-1.8045610.0021270.313313-0.177482
GOOG20May22C2800.00CALL2800.00$0.01$0.10 / 1546184.305857%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2450.00PUT2450.00$188.97$193.80 / 1$208.50 / 2512140.446247%-0.996866-0.0493530.0001310.019335-0.200782
GOOG20May22P1780.00PUT1780.00$0.05$0.40 / 11528102.680540%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2520.00PUT2520.00$253.71$264.80 / 1$280.50 / 342871.353758%-0.9998440.0603770.0000080.001223-0.207078
GOOG20May22P2040.00PUT2040.00$0.45$0.90 / 445552.388897%-0.001695-0.0657710.0000750.011081-0.000315
GOOG20May22P1900.00PUT1900.00$0.25$0.30 / 7432373.727517%-0.000001-0.0000090.0000010.0000020.000000
GOOG20May22C2700.00CALL2700.00$0.18$0.10 / 531,95571.808591%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2530.00PUT2530.00$263.70$272.00 / 1$290.50 / 331172.525773%-0.9999030.0632780.0000050.000780-0.207911
GOOG20May22C2510.00CALL2510.00$0.10$0.65 / 139557.399356%0.000249-0.0112530.0000130.0018900.000046
GOOG20May22C2505.00CALL2505.00$0.09$4.80 / 137880.459491%0.000313-0.0139210.0000160.0023390.000057
GOOG20May22P2410.00PUT2410.00$130.18$153.00 / 1$168.50 / 131545.754280%-0.986939-0.3420790.0004640.068297-0.195687
GOOG20May22C2235.00CALL2235.00$48.00$33.00 / 3$42.50 / 13242.459396%0.542558-4.8234610.0054730.8060470.097299
GOOG20May22C3020.00CALL3020.00$0.10$0.10 / 4231109.721201%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C2870.00CALL2870.00$0.08$0.55 / 1249110.194449%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C2705.00CALL2705.00$0.03$4.80 / 1281121.106380%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2650.00PUT2650.00$400.70$394.00 / 1$410.50 / 3242880.502697%-1.0000000.0711370.0000010.000001-0.217791
GOOG20May22C2580.00CALL2580.00$0.05$0.30 / 123062.774778%0.000007-0.0004050.0000010.0000680.000001
GOOG20May22C2550.00CALL2550.00$0.11$0.15 / 5214953.852066%0.000036-0.0018200.0000020.0003060.000007
GOOG20May22P2380.00PUT2380.00$80.54$123.60 / 1$139.00 / 125328.336273%-0.966897-0.8296600.0010180.149981-0.189579
GOOG20May22P2370.00PUT2370.00$109.40$114.20 / 2$129.50 / 222630.547517%-0.956072-1.0619460.0012830.188903-0.186792
GOOG20May22P2315.00PUT2315.00$73.30$66.50 / 2$76.50 / 224632.841489%-0.836629-2.9268710.0034030.501182-0.160669
GOOG20May22C2050.00CALL2050.00$245.00$192.50 / 1$208.50 / 22182.122003%0.997272-0.1563040.0001160.0170630.167972
GOOG20May22P2020.00PUT2020.00$0.40$0.25 / 10$1.20 / 3217355.164226%-0.000609-0.0257170.0000290.004332-0.000113
GOOG20May22P1990.00PUT1990.00$0.22$0.45 / 1211957.972896%-0.000109-0.0051730.0000060.000871-0.000020
GOOG20May22P1960.00PUT1960.00$0.35$4.80 / 128395.791455%-0.000015-0.0008160.0000010.000137-0.000003
GOOG20May22C3250.00CALL3250.00$0.15$0.40 / 2163152.039220%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C2940.00CALL2940.00$0.10$4.80 / 13134162.177942%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C2900.00CALL2900.00$0.03$0.05 / 1160790.724790%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C2850.00CALL2850.00$0.06$0.10 / 4117690.317594%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2670.00PUT2670.00$389.71$413.80 / 1$430.50 / 214487.057065%-1.0000000.0716800.0000010.000000-0.219434
GOOG20May22C2665.00CALL2665.00$0.15$0.35 / 4110076.626934%0.000001-0.0000030.0000010.0000010.000000
GOOG20May22P2645.00PUT2645.00$378.53$387.50 / 1$405.50 / 21391.394972%-1.0000000.0710000.0000010.000002-0.217380
GOOG20May22C2625.00CALL2625.00$0.15$4.80 / 1148105.621522%0.000001-0.0000350.0000010.0000060.000000
GOOG20May22P2605.00PUT2605.00$300.80$347.00 / 1$365.50 / 31575.767179%-0.9999980.0698300.0000010.000018-0.214092
GOOG20May22P2590.00PUT2590.00$300.70$332.50 / 1$350.50 / 211373.241816%-0.9999960.0692940.0000010.000040-0.212859
GOOG20May22P2565.00PUT2565.00$268.42$307.00 / 1$325.50 / 212479.352199%-0.9999840.0679920.0000010.000146-0.210802
GOOG20May22P2560.00PUT2560.00$254.43$304.80 / 1$320.50 / 3158465.129237%-0.9999790.0676120.0000010.000188-0.210390
GOOG20May22P2550.00PUT2550.00$239.80$293.90 / 1$310.50 / 3159357.705911%-0.9999640.0666410.0000020.000306-0.209566
GOOG20May22C2535.00CALL2535.00$0.13$4.80 / 113387.002457%0.000076-0.0036930.0000040.0006200.000014
GOOG20May22C2520.00CALL2520.00$0.19$4.80 / 115983.754030%0.000156-0.0072780.0000080.0012230.000029
GOOG20May22C2515.00CALL2515.00$0.05$4.80 / 116382.660912%0.000198-0.0090650.0000100.0015230.000036
GOOG20May22P2510.00PUT2510.00$250.07$252.00 / 1$270.50 / 213358.271600%-0.9997510.0561340.0000130.001890-0.206239
GOOG20May22C2485.00CALL2485.00$0.20$1.50 / 115460.444025%0.000757-0.0315190.0000360.0052950.000138
GOOG20May22P2480.00PUT2480.00$186.15$222.00 / 1$240.50 / 215062.140939%-0.9990640.0282500.0000440.006439-0.203648
GOOG20May22P2455.00PUT2455.00$211.55$197.90 / 1$213.50 / 11145.687740%-0.997417-0.0307980.0001100.016242-0.201293
GOOG20May22P2360.00PUT2360.00$63.30$104.60 / 11$120.00 / 213930.477231%-0.942494-1.3318680.0015900.234128-0.183508
GOOG20May22P2010.00PUT2010.00$0.45$1.00 / 512260.306981%-0.000352-0.0154720.0000180.002606-0.000065
GOOG20May22C1930.00CALL1930.00$331.78$309.50 / 2$327.20 / 112112.970755%0.999998-0.0519150.0000010.0000170.158617
GOOG20May22P1930.00PUT1930.00$0.15$4.80 / 1127104.500222%-0.000002-0.0001000.0000010.0000170.000000
GOOG20May22P1890.00PUT1890.00$0.11$0.05 / 4$0.20 / 118369.012466%-0.000001-0.0000040.0000010.0000010.000000
GOOG20May22C1670.00CALL1670.00$587.80$569.50 / 3$587.00 / 111194.666819%1.000000-0.0448350.0000010.0000000.137249
GOOG20May22C4500.00CALL4500.00$0.05$0.05 / 220305224.261795%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P4500.00PUT4500.00$2242.00 / 1$2260.10 / 100250.931514%-1.0000000.1208120.0000010.000000-0.369833
GOOG20May22C3900.00CALL3900.00$0.02$0.05 / 200145182.026848%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3900.00PUT3900.00$1642.00 / 1$1660.40 / 100229.016288%-1.0000000.1047040.0000010.000000-0.320522
GOOG20May22C3850.00CALL3850.00$0.23$0.05 / 200107178.170482%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3850.00PUT3850.00$1548.50$1592.00 / 1$1610.50 / 200195.699942%-1.0000000.1033620.0000010.000000-0.316413
GOOG20May22P3800.00PUT3800.00$1502.30$1542.00 / 1$1560.50 / 200253.610848%-1.0000000.1020190.0000010.000000-0.312304
GOOG20May22C3750.00CALL3750.00$0.05$0.05 / 20059170.270284%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3750.00PUT3750.00$1452.11$1492.00 / 1$1510.50 / 200248.813510%-1.0000000.1006770.0000010.000000-0.308194
GOOG20May22C3700.00CALL3700.00$0.25$0.05 / 9081166.227911%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3700.00PUT3700.00$1441.60$1442.00 / 1$1460.50 / 200197.626773%-1.0000000.0993340.0000010.000000-0.304085
GOOG20May22C3650.00CALL3650.00$0.39$0.05 / 9089162.121104%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3650.00PUT3650.00$1342.10$1392.00 / 1$1410.50 / 200200.557768%-1.0000000.0979920.0000010.000000-0.299976
GOOG20May22C3600.00CALL3600.00$0.70$0.05 / 9099157.943837%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3600.00PUT3600.00$1039.20$1342.00 / 1$1360.50 / 200201.480710%-1.0000000.0966500.0000010.000000-0.295867
GOOG20May22C3550.00CALL3550.00$0.05$0.05 / 90179153.699922%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3550.00PUT3550.00$1141.00$1292.00 / 1$1310.50 / 200199.970063%-1.0000000.0953070.0000010.000000-0.291757
GOOG20May22C3500.00CALL3500.00$0.13$0.05 / 90163149.383920%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3500.00PUT3500.00$1113.48$1242.00 / 1$1260.50 / 200196.768408%-1.0000000.0939650.0000010.000000-0.287648
GOOG20May22C3490.00CALL3490.00$2.90$0.40 / 101177.413835%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3490.00PUT3490.00$1232.00 / 1$1250.50 / 200192.232464%-1.0000000.0936970.0000010.000000-0.286826
GOOG20May22C3480.00CALL3480.00$0.70$4.80 / 1305239.643967%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3480.00PUT3480.00$1222.00 / 1$1240.50 / 200215.459599%-1.0000000.0934280.0000010.000000-0.286004
GOOG20May22C3470.00CALL3470.00$4.07$0.25 / 1101167.680836%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3470.00PUT3470.00$895.30$1213.20 / 2$1230.50 / 200174.291624%-1.0000000.0931600.0000010.000000-0.285183
GOOG20May22C3460.00CALL3460.00$1.02$0.40 / 203174.366887%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3460.00PUT3460.00$1131.21$1202.00 / 1$1220.50 / 200210.612283%-1.0000000.0928910.0000010.000000-0.284361
GOOG20May22C3450.00CALL3450.00$0.13$0.40 / 11061173.343681%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3450.00PUT3450.00$1131.15$1192.00 / 1$1210.50 / 200213.012398%-1.0000000.0926230.0000010.000000-0.283539
GOOG20May22C3440.00CALL3440.00$2.32$0.40 / 2012172.316683%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3440.00PUT3440.00$1182.50 / 1$1200.50 / 200173.187021%-1.0000000.0923540.0000010.000000-0.282717
GOOG20May22C3430.00CALL3430.00$1.20$0.10 / 102151.177217%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3430.00PUT3430.00$1171.80$1172.00 / 1$1190.50 / 200170.055307%-1.0000000.0920860.0000010.000000-0.281895
GOOG20May22C3420.00CALL3420.00$1.20$0.40 / 1103170.251149%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3420.00PUT3420.00$1162.00 / 1$1180.50 / 200183.240896%-1.0000000.0918170.0000010.000000-0.281073
GOOG20May22C3410.00CALL3410.00$0.30$0.40 / 1104169.212540%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3410.00PUT3410.00$1186.30$1152.00 / 1$1170.50 / 200186.636365%-1.0000000.0915490.0000010.000000-0.280251
GOOG20May22C3400.00CALL3400.00$0.08$0.40 / 11089168.169989%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3400.00PUT3400.00$1106.84$1142.00 / 1$1160.50 / 200170.753816%-1.0000000.0912800.0000010.000000-0.279430
GOOG20May22C3390.00CALL3390.00$1.12$0.40 / 203167.123465%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3390.00PUT3390.00$1173.30$1133.80 / 2$1150.50 / 200184.337406%-1.0000000.0910120.0000010.000000-0.278608
GOOG20May22C3380.00CALL3380.00$1.02$0.40 / 1021166.072939%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3380.00PUT3380.00$1124.20 / 2$1140.50 / 200177.781000%-1.0000000.0907430.0000010.000000-0.277786
GOOG20May22C3370.00CALL3370.00$1.22$0.40 / 104165.018385%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3370.00PUT3370.00$1141.86$1114.20 / 2$1130.50 / 200205.302636%-1.0000000.0904750.0000010.000000-0.276964
GOOG20May22C3360.00CALL3360.00$1.04$4.80 / 1027224.002692%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3360.00PUT3360.00$1103.50 / 2$1120.50 / 200164.512877%-1.0000000.0902060.0000010.000000-0.276142
GOOG20May22C3350.00CALL3350.00$1.20$0.40 / 11080162.897092%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3350.00PUT3350.00$760.25$1093.80 / 2$1110.50 / 200196.550939%-1.0000000.0899380.0000010.000000-0.275320
GOOG20May22C3340.00CALL3340.00$0.05$4.80 / 13012221.318206%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3340.00PUT3340.00$1083.80 / 2$1100.50 / 200175.293037%-1.0000000.0896690.0000010.000000-0.274498
GOOG20May22C3330.00CALL3330.00$2.45$0.25 / 1104153.571524%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3330.00PUT3330.00$1042.27$1073.80 / 2$1090.50 / 200157.014492%-1.0000000.0894010.0000010.000000-0.273677
GOOG20May22C3320.00CALL3320.00$8.10$0.40 / 203159.684297%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3320.00PUT3320.00$1008.40$1062.00 / 1$1080.50 / 200158.103799%-1.0000000.0891330.0000010.000000-0.272855
GOOG20May22C3310.00CALL3310.00$1.46$0.40 / 1103158.605021%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3310.00PUT3310.00$988.50$1052.00 / 1$1070.50 / 200167.245709%-1.0000000.0888640.0000010.000000-0.272033
GOOG20May22C3300.00CALL3300.00$0.10$0.40 / 60334157.521515%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3300.00PUT3300.00$996.14$1042.00 / 1$1060.50 / 200172.765315%-1.0000000.0885960.0000010.000000-0.271211
GOOG20May22C3290.00CALL3290.00$0.05$4.80 / 13023214.510751%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3290.00PUT3290.00$978.40$1032.00 / 1$1050.50 / 200172.587314%-1.0000000.0883270.0000010.000000-0.270389
GOOG20May22C3280.00CALL3280.00$1.70$4.80 / 13016213.130778%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3280.00PUT3280.00$1023.80 / 2$1040.50 / 200168.248430%-1.0000000.0880590.0000010.000000-0.269567
GOOG20May22C3270.00CALL3270.00$0.05$0.40 / 1103154.245252%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3270.00PUT3270.00$905.26$1012.50 / 1$1030.50 / 200190.322784%-1.0000000.0877900.0000010.000000-0.268745
GOOG20May22C3260.00CALL3260.00$3.05$0.40 / 1103153.144449%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3260.00PUT3260.00$914.52$1004.10 / 2$1020.50 / 200121.385267%-1.0000000.0875220.0000010.000000-0.267924
GOOG20May22P3250.00PUT3250.00$952.70$995.00 / 2$1010.50 / 200155.582529%-1.0000000.0872530.0000010.000000-0.267102
GOOG20May22C3240.00CALL3240.00$0.05$0.40 / 11019150.929525%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3240.00PUT3240.00$949.21$983.50 / 2$1000.50 / 200163.460314%-1.0000000.0869850.0000010.000000-0.266280
GOOG20May22C3230.00CALL3230.00$0.10$0.10 / 1025131.792000%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3230.00PUT3230.00$974.10 / 2$990.50 / 200162.251457%-1.0000000.0867160.0000010.000000-0.265458
GOOG20May22C3220.00CALL3220.00$0.34$0.55 / 2037153.761806%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3220.00PUT3220.00$910.80$963.80 / 2$980.50 / 200161.037777%-1.0000000.0864480.0000010.000000-0.264636
GOOG20May22C3210.00CALL3210.00$1.82$0.40 / 11017147.575275%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3210.00PUT3210.00$904.59$955.00 / 2$970.50 / 200184.398999%-1.0000000.0861790.0000010.000000-0.263814
GOOG20May22P3200.00PUT3200.00$895.84$943.80 / 2$960.50 / 200175.505779%-1.0000000.0859110.0000010.000000-0.262993
GOOG20May22C3190.00CALL3190.00$0.20$0.55 / 1017150.287515%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3190.00PUT3190.00$912.23$934.10 / 2$950.50 / 200177.037091%-1.0000000.0856420.0000010.000000-0.262171
GOOG20May22C3180.00CALL3180.00$0.05$0.40 / 11058144.174923%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3180.00PUT3180.00$923.80 / 2$940.50 / 200156.133599%-1.0000000.0853740.0000010.000000-0.261349
GOOG20May22C3170.00CALL3170.00$0.05$0.35 / 11026141.090435%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3170.00PUT3170.00$914.10 / 2$930.50 / 200150.307211%-1.0000000.0851050.0000010.000000-0.260527
GOOG20May22C3160.00CALL3160.00$0.10$0.10 / 3033124.646575%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3160.00PUT3160.00$904.10 / 2$920.50 / 200174.056508%-1.0000000.0848370.0000010.000000-0.259705
GOOG20May22P3150.00PUT3150.00$823.04$892.00 / 1$910.50 / 200173.209475%-1.0000000.0845690.0000010.000000-0.258883
GOOG20May22C3140.00CALL3140.00$0.25$0.35 / 140200137.674349%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3140.00PUT3140.00$811.71$883.80 / 2$900.50 / 200137.509858%-1.0000000.0843000.0000010.000000-0.258061
GOOG20May22C3130.00CALL3130.00$0.60$0.35 / 140120136.527464%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3130.00PUT3130.00$875.00 / 2$890.50 / 200154.511696%-1.0000000.0840320.0000010.000000-0.257240
GOOG20May22C3120.00CALL3120.00$0.17$4.80 / 1060190.193490%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3120.00PUT3120.00$810.90$864.20 / 2$880.50 / 200145.566869%-1.0000000.0837630.0000010.000000-0.256418
GOOG20May22C3110.00CALL3110.00$0.10$4.80 / 13046188.704847%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3110.00PUT3110.00$853.10 / 2$870.50 / 200159.173036%-1.0000000.0834950.0000010.000000-0.255596
GOOG20May22C3100.00CALL3100.00$0.02$0.20 / 40251125.936734%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3100.00PUT3100.00$862.00$842.00 / 1$860.50 / 200130.758372%-1.0000000.0832260.0000010.000000-0.254774
GOOG20May22C3090.00CALL3090.00$0.05$0.40 / 11013133.721002%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3090.00PUT3090.00$834.20 / 2$850.50 / 200163.857648%-1.0000000.0829580.0000010.000000-0.253952
GOOG20May22C3080.00CALL3080.00$0.17$4.80 / 13030184.185659%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3080.00PUT3080.00$824.10 / 2$840.50 / 200143.513286%-1.0000000.0826890.0000010.000000-0.253130
GOOG20May22C3070.00CALL3070.00$0.05$0.35 / 11034129.526631%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3070.00PUT3070.00$762.80$814.10 / 2$830.50 / 200141.213099%-1.0000000.0824210.0000010.000000-0.252308
GOOG20May22C3060.00CALL3060.00$0.20$4.80 / 13020181.137287%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3060.00PUT3060.00$807.50$805.00 / 2$820.50 / 200163.432250%-1.0000000.0821520.0000010.000000-0.251487
GOOG20May22C3050.00CALL3050.00$0.12$0.35 / 130271127.150751%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3050.00PUT3050.00$662.70$793.50 / 2$810.50 / 200124.746310%-1.0000000.0818840.0000010.000000-0.250665
GOOG20May22C3040.00CALL3040.00$0.09$0.40 / 2037127.729568%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3040.00PUT3040.00$479.62$784.10 / 2$800.50 / 200156.257967%-1.0000000.0816150.0000010.000000-0.249843
GOOG20May22C3030.00CALL3030.00$0.13$0.40 / 11077126.516001%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3030.00PUT3030.00$774.10 / 1$790.50 / 200139.728889%-1.0000000.0813470.0000010.000000-0.249021
GOOG20May22P3020.00PUT3020.00$764.10 / 1$780.50 / 200124.685343%-1.0000000.0810780.0000010.000000-0.248199
GOOG20May22C3010.00CALL3010.00$0.25$4.80 / 13030173.381125%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3010.00PUT3010.00$626.12$754.10 / 2$770.50 / 200127.749094%-1.0000000.0808100.0000010.000000-0.247377
GOOG20May22C3000.00CALL3000.00$0.02$0.05 / 50457101.522381%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P3000.00PUT3000.00$664.13$742.00 / 1$760.50 / 200149.973714%-1.0000000.0805410.0000010.000000-0.246555
GOOG20May22C2990.00CALL2990.00$0.21$4.80 / 1023170.222963%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2990.00PUT2990.00$668.90$732.00 / 1$750.50 / 20085.812200%-1.0000000.0802730.0000010.000000-0.245734
GOOG20May22C2980.00CALL2980.00$0.25$0.40 / 11025120.362420%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2980.00PUT2980.00$578.55$724.10 / 2$740.50 / 200129.381971%-1.0000000.0800050.0000010.000000-0.244912
GOOG20May22C2970.00CALL2970.00$0.35$0.40 / 1106119.114187%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2970.00PUT2970.00$625.90$714.10 / 2$730.50 / 200146.049934%-1.0000000.0797360.0000010.000000-0.244090
GOOG20May22C2960.00CALL2960.00$0.50$0.40 / 11026117.860330%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2960.00PUT2960.00$643.50$704.10 / 2$720.50 / 300130.227254%-1.0000000.0794680.0000010.000000-0.243268
GOOG20May22C2950.00CALL2950.00$0.08$0.40 / 60199116.600692%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2950.00PUT2950.00$628.51$692.00 / 1$710.50 / 201112.349559%-1.0000000.0791990.0000010.000000-0.242446
GOOG20May22P2940.00PUT2940.00$636.40$682.00 / 1$700.50 / 200127.452982%-1.0000000.0789310.0000010.000000-0.241624
GOOG20May22C2930.00CALL2930.00$0.05$0.40 / 11029114.064586%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2930.00PUT2930.00$347.10$674.10 / 2$690.50 / 200123.515545%-1.0000000.0786620.0000010.000000-0.240803
GOOG20May22C2920.00CALL2920.00$0.70$4.80 / 13034158.899398%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2920.00PUT2920.00$584.53$662.00 / 1$680.50 / 200124.653604%-1.0000000.0783940.0000010.000000-0.239981
GOOG20May22C2910.00CALL2910.00$0.90$4.80 / 13075157.246274%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2910.00PUT2910.00$516.18$652.00 / 1$670.50 / 200139.659471%-1.0000000.0781250.0000010.000000-0.239159
GOOG20May22P2900.00PUT2900.00$580.69$644.50 / 1$660.50 / 20150119.343701%-1.0000000.0778570.0000010.000000-0.238337
GOOG20May22C2890.00CALL2890.00$0.15$4.80 / 1037153.912290%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2890.00PUT2890.00$478.29$635.00 / 1$650.50 / 200137.770390%-1.0000000.0775880.0000010.000000-0.237515
GOOG20May22C2880.00CALL2880.00$0.15$0.15 / 202697.399951%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2880.00PUT2880.00$532.00$622.00 / 1$640.50 / 200131.008174%-1.0000000.0773200.0000010.000000-0.236693
GOOG20May22P2870.00PUT2870.00$570.40$615.00 / 1$630.50 / 200134.598866%-1.0000000.0770510.0000010.000000-0.235871
GOOG20May22C2860.00CALL2860.00$0.50$0.55 / 1069108.840801%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2860.00PUT2860.00$556.36$604.10 / 1$620.50 / 200112.820315%-1.0000000.0767830.0000010.000000-0.235050
GOOG20May22C2855.00CALL2855.00$0.10$0.55 / 1039108.160091%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2855.00PUT2855.00$466.00$597.00 / 1$615.50 / 200100.074569%-1.0000000.0766490.0000010.000000-0.234639
GOOG20May22P2850.00PUT2850.00$498.47$592.00 / 1$610.50 / 201113.074602%-1.0000000.0765140.0000010.000000-0.234228
GOOG20May22C2845.00CALL2845.00$0.10$0.20 / 403995.776875%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2845.00PUT2845.00$485.72$589.10 / 1$605.50 / 200126.889288%-1.0000000.0763800.0000010.000000-0.233817
GOOG20May22C2840.00CALL2840.00$0.35$0.55 / 1046106.109141%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2840.00PUT2840.00$530.00$584.10 / 1$600.50 / 200125.215338%-1.0000000.0762460.0000010.000000-0.233406
GOOG20May22C2835.00CALL2835.00$1.45$0.55 / 1033105.420501%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2835.00PUT2835.00$563.70$579.10 / 1$595.50 / 200109.245236%-1.0000000.0761120.0000010.000000-0.232995
GOOG20May22C2830.00CALL2830.00$0.27$0.55 / 1030104.733264%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2830.00PUT2830.00$287.26$572.00 / 1$590.50 / 200109.367409%-1.0000000.0759770.0000010.000000-0.232584
GOOG20May22C2825.00CALL2825.00$0.05$0.55 / 1019104.042506%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2825.00PUT2825.00$175.91$567.00 / 1$585.50 / 201110.217278%-1.0000000.0758430.0000010.000000-0.232173
GOOG20May22C2820.00CALL2820.00$0.20$0.55 / 1024103.349928%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2820.00PUT2820.00$544.64$563.20 / 1$580.50 / 20193.563206%-1.0000000.0757090.0000010.000000-0.231762
GOOG20May22C2815.00CALL2815.00$1.00$0.55 / 1055102.655550%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2815.00PUT2815.00$463.00$557.00 / 1$575.50 / 200112.567738%-1.0000000.0755750.0000010.000000-0.231351
GOOG20May22C2810.00CALL2810.00$0.20$0.55 / 1052101.959418%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2810.00PUT2810.00$528.00$552.00 / 1$570.50 / 201105.625147%-1.0000000.0754400.0000010.000000-0.230940
GOOG20May22C2805.00CALL2805.00$0.06$0.10 / 104784.916142%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2805.00PUT2805.00$541.68$547.00 / 1$565.50 / 20196.832575%-1.0000000.0753060.0000010.000000-0.230529
GOOG20May22P2800.00PUT2800.00$464.80$543.90 / 1$560.50 / 30102103.307396%-1.0000000.0751720.0000010.000000-0.230118
GOOG20May22C2795.00CALL2795.00$0.56$0.55 / 103599.856596%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2795.00PUT2795.00$409.70$538.80 / 1$555.50 / 202097.590213%-1.0000000.0750380.0000010.000000-0.229708
GOOG20May22C2790.00CALL2790.00$0.40$0.55 / 103299.154736%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2790.00PUT2790.00$461.07$532.00 / 1$550.50 / 201101.847541%-1.0000000.0749040.0000010.000000-0.229297
GOOG20May22C2785.00CALL2785.00$1.60$0.55 / 101198.448796%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2785.00PUT2785.00$111.40$530.30 / 1$545.50 / 202120.345164%-1.0000000.0747690.0000010.000000-0.228886
GOOG20May22C2780.00CALL2780.00$0.08$0.55 / 102597.740588%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2780.00PUT2780.00$486.29$522.00 / 1$540.50 / 20295.465610%-1.0000000.0746350.0000010.000000-0.228475
GOOG20May22C2775.00CALL2775.00$0.30$0.55 / 102897.030294%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2775.00PUT2775.00$127.40$518.80 / 2$535.50 / 20399.639313%-1.0000000.0745010.0000010.000000-0.228064
GOOG20May22C2770.00CALL2770.00$0.45$0.55 / 105696.317628%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2770.00PUT2770.00$419.46$513.90 / 2$530.50 / 20399.726675%-1.0000000.0743670.0000010.000000-0.227653
GOOG20May22C2765.00CALL2765.00$26.60$0.55 / 102095.607350%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2765.00PUT2765.00$455.70$509.10 / 2$525.50 / 204113.916150%-1.0000000.0742320.0000010.000000-0.227242
GOOG20May22C2760.00CALL2760.00$0.30$0.55 / 104194.889055%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2760.00PUT2760.00$460.35$503.20 / 2$520.50 / 20597.415023%-1.0000000.0740980.0000010.000000-0.226831
GOOG20May22C2755.00CALL2755.00$1.80$0.55 / 101994.171171%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2755.00PUT2755.00$453.57$497.00 / 1$515.50 / 202113.808384%-1.0000000.0739640.0000010.000000-0.226420
GOOG20May22C2750.00CALL2750.00$0.09$0.05 / 2030173.546312%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2750.00PUT2750.00$442.13$495.00 / 1$510.50 / 3010998.074013%-1.0000000.0738300.0000010.000000-0.226009
GOOG20May22C2745.00CALL2745.00$2.55$0.10 / 904877.512826%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2745.00PUT2745.00$477.50$487.50 / 1$505.50 / 20395.171838%-1.0000000.0736950.0000010.000000-0.225598
GOOG20May22C2740.00CALL2740.00$1.70$0.55 / 101992.005512%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2740.00PUT2740.00$397.25$485.00 / 1$500.50 / 2022114.452477%-1.0000000.0735610.0000010.000000-0.225187
GOOG20May22C2735.00CALL2735.00$1.80$0.55 / 104691.279565%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2735.00PUT2735.00$364.71$480.00 / 1$495.50 / 202113.583358%-1.0000000.0734270.0000010.000000-0.224776
GOOG20May22C2730.00CALL2730.00$0.65$0.55 / 104690.551538%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2730.00PUT2730.00$396.18$472.00 / 1$490.50 / 201193.703886%-1.0000000.0732930.0000010.000000-0.224365
GOOG20May22C2725.00CALL2725.00$0.40$4.80 / 1080124.841912%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2725.00PUT2725.00$390.00$467.00 / 1$485.50 / 20782.380623%-1.0000000.0731580.0000010.000000-0.223955
GOOG20May22C2720.00CALL2720.00$0.50$4.80 / 1099123.912739%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2720.00PUT2720.00$405.59$465.00 / 1$480.50 / 203109.957631%-1.0000000.0730240.0000010.000000-0.223544
GOOG20May22C2715.00CALL2715.00$0.85$4.80 / 1019122.978461%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2715.00PUT2715.00$257.60$457.00 / 1$475.50 / 30291.406760%-1.0000000.0728900.0000010.000000-0.223133
GOOG20May22C2710.00CALL2710.00$0.60$0.35 / 4013983.083615%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2710.00PUT2710.00$166.02$452.00 / 1$470.50 / 20285.322087%-1.0000000.0727560.0000010.000000-0.222722
GOOG20May22P2705.00PUT2705.00$403.00$447.50 / 1$465.50 / 20285.638208%-1.0000000.0726210.0000010.000000-0.222311
GOOG20May22C2695.00CALL2695.00$0.10$4.80 / 1084119.219279%0.0000010.0000000.0000010.0000000.000000
GOOG20May22P2695.00PUT2695.00$377.43$437.00 / 1$455.50 / 30979.566251%-1.0000000.0723530.0000010.000000-0.221489
GOOG20May22C2690.00CALL2690.00$0.25$0.55 / 106984.648517%0.000001-0.0000010.0000010.0000000.000000
GOOG20May22C2685.00CALL2685.00$0.10$0.55 / 107283.900610%0.000001-0.0000010.0000010.0000000.000000
GOOG20May22P2685.00PUT2685.00$363.00$430.00 / 1$445.50 / 207102.773804%-1.0000000.0720840.0000010.000000-0.220667
GOOG20May22C2680.00CALL2680.00$0.10$0.55 / 104383.150514%0.000001-0.0000010.0000010.0000000.000000
GOOG20May22P2680.00PUT2680.00$350.87$425.00 / 1$440.50 / 2018102.218160%-1.0000000.0719490.0000010.000000-0.220256
GOOG20May22C2675.00CALL2675.00$0.05$0.55 / 105782.398293%0.000001-0.0000020.0000010.0000000.000000
GOOG20May22P2675.00PUT2675.00$342.10$417.00 / 1$435.50 / 202785.894563%-1.0000000.0718140.0000010.000000-0.219845
GOOG20May22C2670.00CALL2670.00$1.04$0.35 / 4010877.353209%0.000001-0.0000020.0000010.0000000.000000
GOOG20May22P2665.00PUT2665.00$312.70$408.80 / 1$425.50 / 304283.607262%-1.0000000.0715440.0000010.000001-0.219023
GOOG20May22C2660.00CALL2660.00$0.10$0.35 / 4012575.898671%0.000001-0.0000040.0000010.0000010.000000
GOOG20May22P2660.00PUT2660.00$335.00$403.40 / 1$420.50 / 301383.508827%-1.0000000.0714090.0000010.000001-0.218613
GOOG20May22C2655.00CALL2655.00$0.25$4.80 / 1016111.534926%0.000001-0.0000060.0000010.0000010.000000
GOOG20May22P2655.00PUT2655.00$390.50$398.40 / 2$415.50 / 20482.706808%-1.0000000.0712730.0000010.000001-0.218202
GOOG20May22C2650.00CALL2650.00$0.10$0.35 / 4015274.435435%0.000001-0.0000080.0000010.0000010.000000
GOOG20May22C2645.00CALL2645.00$0.98$4.80 / 1065109.579358%0.000001-0.0000110.0000010.0000020.000000
GOOG20May22C2640.00CALL2640.00$1.35$4.80 / 1034108.596470%0.000001-0.0000140.0000010.0000020.000000
GOOG20May22P2640.00PUT2640.00$307.37$383.40 / 1$400.50 / 20776.575737%-1.0000000.0708620.0000010.000002-0.216969
GOOG20May22C2635.00CALL2635.00$1.00$4.80 / 1041107.605310%0.000001-0.0000190.0000010.0000030.000000
GOOG20May22P2635.00PUT2635.00$232.17$377.00 / 1$395.50 / 30291.067806%-1.0000000.0707230.0000010.000003-0.216558
GOOG20May22C2630.00CALL2630.00$0.10$4.80 / 1023106.616037%0.000001-0.0000260.0000010.0000040.000000
GOOG20May22P2630.00PUT2630.00$292.30$373.40 / 1$390.50 / 20280.518124%-1.0000000.0705820.0000010.000004-0.216147
GOOG20May22P2625.00PUT2625.00$296.05$367.00 / 1$385.50 / 20477.850061%-0.9999990.0704390.0000010.000006-0.215736
GOOG20May22C2620.00CALL2620.00$1.75$0.55 / 107973.959788%0.000001-0.0000460.0000010.0000080.000000
GOOG20May22P2620.00PUT2620.00$296.59$363.80 / 1$380.50 / 20365.728317%-0.9999990.0702930.0000010.000008-0.215325
GOOG20May22C2615.00CALL2615.00$0.35$0.55 / 108473.178421%0.000001-0.0000610.0000010.0000100.000000
GOOG20May22P2615.00PUT2615.00$285.00$360.00 / 1$375.50 / 20479.264274%-0.9999990.0701440.0000010.000010-0.214914
GOOG20May22P2610.00PUT2610.00$298.88$355.00 / 1$370.50 / 20389.406497%-0.9999990.0699900.0000010.000014-0.214503
GOOG20May22C2605.00CALL2605.00$0.45$0.55 / 106271.606377%0.000002-0.0001070.0000010.0000180.000000
GOOG20May22C2595.00CALL2595.00$0.16$0.15 / 107660.299692%0.000003-0.0001830.0000010.0000310.000001
GOOG20May22P2595.00PUT2595.00$268.09$338.40 / 1$355.50 / 201167.753968%-0.9999970.0694850.0000010.000031-0.213270
GOOG20May22C2590.00CALL2590.00$3.28$4.80 / 102498.546533%0.000004-0.0002400.0000010.0000400.000001
GOOG20May22C2585.00CALL2585.00$0.51$4.80 / 104997.519382%0.000006-0.0003120.0000010.0000520.000001
GOOG20May22P2585.00PUT2585.00$330.45$327.00 / 1$345.50 / 201069.959157%-0.9999940.0690880.0000010.000052-0.212448
GOOG20May22P2580.00PUT2580.00$266.25$322.00 / 1$340.50 / 202070.384642%-0.9999930.0688600.0000010.000068-0.212036
GOOG20May22P2575.00PUT2575.00$313.68$318.10 / 1$335.50 / 201869.539715%-0.9999900.0686070.0000010.000088-0.211625
GOOG20May22C2570.00CALL2570.00$0.16$0.55 / 104166.017168%0.000013-0.0006770.0000010.0001140.000002
GOOG20May22P2570.00PUT2570.00$261.14$314.80 / 1$330.50 / 202181.777100%-0.9999870.0683200.0000010.000114-0.211214
GOOG20May22C2565.00CALL2565.00$0.19$0.05 / 108750.408446%0.000016-0.0008710.0000010.0001460.000003
GOOG20May22C2560.00CALL2560.00$0.10$0.35 / 4025260.830078%0.000021-0.0011170.0000010.0001880.000004
GOOG20May22C2555.00CALL2555.00$0.60$4.80 / 108291.264615%0.000028-0.0014280.0000020.0002400.000005
GOOG20May22P2555.00PUT2555.00$269.24$297.00 / 1$315.50 / 20465.544413%-0.9999720.0671670.0000020.000240-0.209978
GOOG20May22C2545.00CALL2545.00$0.13$4.80 / 104189.143144%0.000046-0.0023110.0000030.0003880.000008
GOOG20May22P2545.00PUT2545.00$228.01$288.70 / 1$305.50 / 201063.832426%-0.9999540.0660150.0000030.000388-0.209153
GOOG20May22C2540.00CALL2540.00$0.20$0.20 / 206054.050745%0.000059-0.0029260.0000030.0004920.000011
GOOG20May22P2540.00PUT2540.00$232.31$283.70 / 1$300.50 / 20964.618547%-0.9999410.0652660.0000030.000492-0.208739
GOOG20May22P2535.00PUT2535.00$207.05$278.70 / 1$295.50 / 201260.900339%-0.9999240.0643650.0000040.000620-0.208326
GOOG20May22C2530.00CALL2530.00$0.20$0.15 / 107650.922161%0.000097-0.0046450.0000050.0007800.000018
GOOG20May22C2525.00CALL2525.00$0.70$0.60 / 105759.311295%0.000123-0.0058240.0000070.0009790.000023
GOOG20May22P2525.00PUT2525.00$192.59$267.00 / 1$285.50 / 201469.485622%-0.9998770.0619650.0000070.000979-0.207495
GOOG20May22P2515.00PUT2515.00$148.70$257.00 / 1$275.50 / 201360.181466%-0.9998020.0584560.0000100.001523-0.206660
GOOG20May22P2505.00PUT2505.00$185.00$247.00 / 1$265.50 / 203160.885593%-0.9996870.0533310.0000160.002339-0.205817
GOOG20May22P2495.00PUT2495.00$250.59$238.90 / 1$255.50 / 3011255.069927%-0.9995100.0458920.0000240.003543-0.204963
GOOG20May22P2490.00PUT2490.00$160.90$232.00 / 1$250.50 / 304364.720681%-0.9993900.0410210.0000290.004339-0.204530
GOOG20May22P2485.00PUT2485.00$155.90$227.00 / 1$245.50 / 204062.911598%-0.9992430.0351960.0000360.005295-0.204092
GOOG20May22P2475.00PUT2475.00$265.60$217.50 / 1$235.50 / 206161.610201%-0.9988460.0199940.0000530.007803-0.203198
GOOG20May22P2470.00PUT2470.00$139.33$211.60 / 1$230.50 / 209052.392414%-0.9985820.0102160.0000640.009422-0.202738
GOOG20May22P2465.00PUT2465.00$130.00$208.00 / 1$225.50 / 4010346.579067%-0.998262-0.0013260.0000770.011338-0.202269
GOOG20May22P2460.00PUT2460.00$217.00$202.50 / 1$220.50 / 101656.692449%-0.997878-0.0148980.0000920.013595-0.201788
GOOG20May22P2445.00PUT2445.00$129.27$187.50 / 2$203.50 / 20348.422307%-0.996211-0.0709210.0001560.022934-0.200252
GOOG20May22P2440.00PUT2440.00$110.00$183.30 / 1$198.50 / 10752.231664%-0.995433-0.0958880.0001840.027104-0.199699
GOOG20May22P2435.00PUT2435.00$122.00$178.30 / 1$193.50 / 10242.065738%-0.994513-0.1246700.0002170.031914-0.199120
GOOG20May22P2430.00PUT2430.00$173.50 / 1$188.50 / 20038.672695%-0.993431-0.1577110.0002540.037438-0.198512
GOOG20May22P2425.00PUT2425.00$124.25$168.00 / 1$183.50 / 20448.280314%-0.992160-0.1954790.0002970.043756-0.197870
GOOG20May22P2420.00PUT2420.00$106.30$163.80 / 1$178.50 / 20639.838614%-0.990675-0.2384600.0003460.050949-0.197189
GOOG20May22P2415.00PUT2415.00$101.20$157.50 / 2$173.50 / 20139.721518%-0.988946-0.2871560.0004010.059101-0.196463
GOOG20May22P2405.00PUT2405.00$177.90$148.90 / 1$164.00 / 201538.862272%-0.984621-0.4037370.0005340.078623-0.194854
GOOG20May22P2385.00PUT2385.00$59.73$129.00 / 1$144.00 / 202236.290166%-0.971410-0.7273870.0009020.132845-0.190809
GOOG20May22P2375.00PUT2375.00$52.60$119.60 / 1$134.00 / 10836.888716%-0.961802-0.9411190.0011450.168657-0.188243
GOOG20May22P2365.00PUT2365.00$46.70$109.40 / 11$124.50 / 10435.737841%-0.949654-1.1922120.0014310.210729-0.185217
GOOG20May22P2340.00PUT2340.00$40.20$89.30 / 1$98.00 / 1010432.395635%-0.905387-1.9783630.0023250.342421-0.175144
GOOG20May22P2335.00PUT2335.00$32.20$84.50 / 1$93.50 / 103731.267618%-0.893750-2.1590160.0025300.372672-0.172628
GOOG20May22C2245.00CALL2245.00$93.00$28.00 / 1$36.30 / 30241.713322%0.487564-4.8453920.0055020.8102700.087581
GOOG20May22C2230.00CALL2230.00$109.54$36.00 / 3$45.50 / 304542.868974%0.569908-4.7783000.0054200.7981850.102115
GOOG20May22C2225.00CALL2225.00$39.60 / 2$48.20 / 30043.332454%0.596987-4.7109100.0053410.7865880.106869
GOOG20May22C2220.00CALL2220.00$118.74$43.70 / 2$52.40 / 101044.938613%0.623668-4.6221180.0052380.7713950.111538
GOOG20May22C2210.00CALL2210.00$77.00$50.00 / 1$58.30 / 101644.976148%0.675353-4.3851140.0049640.7310320.120536
GOOG20May22C2190.00CALL2190.00$128.69$65.20 / 1$73.60 / 10847.691994%0.769098-3.7206570.0041990.6183740.136635
GOOG20May22C2160.00CALL2160.00$164.00$90.50 / 1$100.00 / 10353.560129%0.877471-2.5026390.0028010.4124950.154581
GOOG20May22C2150.00CALL2150.00$153.09$99.50 / 1$109.00 / 201455.642171%0.904214-2.1059980.0023460.3455420.158781
GOOG20May22C2140.00CALL2140.00$105.50 / 2$121.00 / 110057.512443%0.926486-1.7369770.0019230.2832810.162135
GOOG20May22C2130.00CALL2130.00$115.00 / 2$130.40 / 110060.058320%0.944639-1.4045360.0015430.2272170.164714
GOOG20May22C2120.00CALL2120.00$124.50 / 1$139.80 / 110062.479862%0.959113-1.1140770.0012100.1782530.166600
GOOG20May22C2110.00CALL2110.00$134.00 / 1$149.70 / 110065.317939%0.970400-0.8676720.0009280.1367320.167889
GOOG20May22C2100.00CALL2100.00$227.00$143.50 / 2$159.00 / 10967.409774%0.979005-0.6645460.0006960.1025200.168674
GOOG20May22C2090.00CALL2090.00$153.00 / 2$168.70 / 10069.846336%0.985417-0.5017350.0005100.0751110.169049
GOOG20May22C2080.00CALL2080.00$163.00 / 2$178.40 / 10072.803767%0.990085-0.3747990.0003650.0537560.169098
GOOG20May22C2070.00CALL2070.00$173.00 / 2$188.50 / 10076.224136%0.993405-0.2785030.0002550.0375680.168895
GOOG20May22C2060.00CALL2060.00$182.50 / 1$197.50 / 10077.557711%0.995710-0.2074050.0001740.0256300.168503
GOOG20May22P2060.00PUT2060.00$0.50$0.55 / 6$1.20 / 102247.541691%-0.004290-0.1521000.0001740.025630-0.000798
GOOG20May22C2040.00CALL2040.00$200.50 / 2$218.00 / 10081.861653%0.998305-0.1205400.0000750.0110810.167343
GOOG20May22C2030.00CALL2030.00$272.85$210.00 / 2$227.50 / 10183.508213%0.998972-0.0961550.0000480.0070180.166645
GOOG20May22C2020.00CALL2020.00$220.00 / 3$237.40 / 10086.461577%0.999391-0.0799490.0000290.0043320.165901
GOOG20May22C2010.00CALL2010.00$230.00 / 2$249.00 / 10092.070066%0.999648-0.0694340.0000180.0026060.165127
GOOG20May22C2000.00CALL2000.00$334.50$240.10 / 1$257.30 / 102292.660031%0.999802-0.0627610.0000100.0015270.164334
GOOG20May22C1990.00CALL1990.00$362.40$250.00 / 2$267.80 / 20196.421008%0.999891-0.0585990.0000060.0008710.163528
GOOG20May22C1980.00CALL1980.00$660.00$260.00 / 3$277.00 / 10198.154736%0.999942-0.0560300.0000030.0004840.162716
GOOG20May22C1970.00CALL1970.00$839.00$269.50 / 2$287.30 / 101100.877354%0.999970-0.0544410.0000020.0002610.161899
GOOG20May22P1970.00PUT1970.00$0.27$0.30 / 106759.175214%-0.000030-0.0015520.0000020.000261-0.000006
GOOG20May22C1960.00CALL1960.00$596.70$279.90 / 1$297.10 / 101104.310217%0.999985-0.0534360.0000010.0001370.161080
GOOG20May22C1950.00CALL1950.00$290.00$290.00 / 2$308.50 / 103110.082805%0.999992-0.0527690.0000010.0000700.160260
GOOG20May22C1940.00CALL1940.00$347.18$299.50 / 2$317.60 / 102110.654853%0.999996-0.0522900.0000010.0000350.159439
GOOG20May22C1920.00CALL1920.00$463.40$320.00 / 2$338.40 / 101119.297340%0.999999-0.0515930.0000010.0000080.157795
GOOG20May22P1920.00PUT1920.00$0.25$4.80 / 1031107.408650%-0.000001-0.0000470.0000010.0000080.000000
GOOG20May22C1910.00CALL1910.00$427.71$329.80 / 1$346.60 / 102118.514141%1.000000-0.0512990.0000010.0000040.156974
GOOG20May22P1910.00PUT1910.00$0.42$0.50 / 101976.249573%-0.000001-0.0000210.0000010.0000040.000000
GOOG20May22C1900.00CALL1900.00$382.00$340.00 / 2$358.50 / 106125.763814%1.000000-0.0510190.0000010.0000020.156152
GOOG20May22C1890.00CALL1890.00$350.00 / 2$368.50 / 100128.910441%1.000000-0.0507450.0000010.0000010.155330
GOOG20May22C1880.00CALL1880.00$734.00$359.50 / 2$377.50 / 101129.007533%1.000000-0.0504740.0000010.0000000.154508
GOOG20May22C1870.00CALL1870.00$933.68$369.50 / 2$387.10 / 101131.258041%1.000000-0.0502050.0000010.0000000.153686
GOOG20May22P1870.00PUT1870.00$0.27$0.45 / 202683.992711%-0.000001-0.0000010.0000010.0000000.000000
GOOG20May22C1860.00CALL1860.00$922.44$380.00 / 2$398.70 / 201138.790129%1.000000-0.0499360.0000010.0000000.152864
GOOG20May22P1860.00PUT1860.00$0.12$4.80 / 1023124.955144%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1850.00CALL1850.00$906.07$390.00 / 2$408.00 / 102140.502004%1.000000-0.0496670.0000010.0000000.152043
GOOG20May22P1850.00PUT1850.00$0.15$0.45 / 1107888.409188%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1840.00CALL1840.00$890.40$400.00 / 2$418.00 / 101143.662436%1.000000-0.0493990.0000010.0000000.151221
GOOG20May22P1840.00PUT1840.00$0.05$4.80 / 1027130.851059%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1830.00CALL1830.00$900.90$410.00 / 1$428.00 / 101146.830557%1.000000-0.0491300.0000010.0000000.150399
GOOG20May22P1830.00PUT1830.00$0.55$4.80 / 103133.813068%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1820.00CALL1820.00$1053.05$420.00 / 1$438.50 / 105151.105766%1.000000-0.0488620.0000010.0000000.149577
GOOG20May22P1820.00PUT1820.00$2.55$4.80 / 1030136.779434%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1810.00CALL1810.00$903.34$429.70 / 1$446.90 / 101149.956846%1.000000-0.0485930.0000010.0000000.148755
GOOG20May22P1810.00PUT1810.00$0.26$4.80 / 108139.754672%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1800.00CALL1800.00$514.00$439.70 / 1$457.00 / 105153.341757%1.000000-0.0483250.0000010.0000000.147933
GOOG20May22P1800.00PUT1800.00$0.08$0.30 / 4019295.037050%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1790.00CALL1790.00$449.70 / 1$466.90 / 100156.255756%1.000000-0.0480560.0000010.0000000.147111
GOOG20May22P1790.00PUT1790.00$0.21$0.10 / 101186.939789%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1780.00CALL1780.00$962.16$459.70 / 1$476.90 / 103159.419280%1.000000-0.0477880.0000010.0000000.146290
GOOG20May22C1770.00CALL1770.00$489.10$469.70 / 1$488.30 / 201166.018093%1.000000-0.0475190.0000010.0000000.145468
GOOG20May22P1770.00PUT1770.00$0.25$0.40 / 1109104.930635%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1760.00CALL1760.00$1037.50$479.70 / 1$498.50 / 105169.731945%1.000000-0.0472510.0000010.0000000.144646
GOOG20May22P1760.00PUT1760.00$0.05$0.40 / 1109107.189017%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1750.00CALL1750.00$542.05$489.70 / 1$508.50 / 100172.981293%1.000000-0.0469830.0000010.0000000.143824
GOOG20May22P1750.00PUT1750.00$0.26$0.40 / 2050109.458426%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1740.00CALL1740.00$963.27$499.70 / 1$518.50 / 102176.241770%1.000000-0.0467140.0000010.0000000.143002
GOOG20May22P1740.00PUT1740.00$1.10$4.80 / 1014160.844155%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1730.00CALL1730.00$509.70 / 1$528.00 / 100178.252641%1.000000-0.0464460.0000010.0000000.142180
GOOG20May22P1730.00PUT1730.00$0.20$4.80 / 1025163.897931%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1720.00CALL1720.00$889.46$519.70 / 1$538.50 / 106182.797925%1.000000-0.0461770.0000010.0000000.141358
GOOG20May22P1720.00PUT1720.00$0.90$4.80 / 1028166.962270%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1710.00CALL1710.00$529.70 / 1$548.00 / 100184.798991%1.000000-0.0459090.0000010.0000000.140537
GOOG20May22P1710.00PUT1710.00$0.60$0.40 / 11014118.628996%0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1700.00CALL1700.00$886.79$539.70 / 1$558.50 / 1011189.402752%1.000000-0.0456400.0000010.0000000.139715
GOOG20May22P1700.00PUT1700.00$0.13$0.05 / 1012798.989200%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1690.00CALL1690.00$549.70 / 1$568.50 / 100192.724409%1.000000-0.0453720.0000010.0000000.138893
GOOG20May22P1690.00PUT1690.00$0.10$0.40 / 2015123.275419%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1680.00CALL1680.00$654.63$559.50 / 3$577.00 / 1011191.377121%1.000000-0.0451030.0000010.0000000.138071
GOOG20May22P1680.00PUT1680.00$0.10$4.80 / 209179.347612%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22P1670.00PUT1670.00$0.75$0.40 / 1103127.966205%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1660.00CALL1660.00$941.16$579.50 / 2$597.00 / 103197.970215%1.000000-0.0445660.0000010.0000000.136427
GOOG20May22P1660.00PUT1660.00$0.12$4.80 / 1013185.616013%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1650.00CALL1650.00$641.30$589.50 / 2$607.00 / 101201.287727%1.000000-0.0442980.0000010.0000000.135606
GOOG20May22P1650.00PUT1650.00$0.10$0.40 / 11012132.698954%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22P1640.00PUT1640.00$0.08$0.05 / 1023110.900817%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1640.00CALL1640.00$970.17$599.50 / 2$617.00 / 1011204.619745%1.000000-0.0440290.0000010.0000000.134784
GOOG20May22C1630.00CALL1630.00$609.50 / 3$627.00 / 100207.966461%1.000000-0.0437610.0000010.0000000.133962
GOOG20May22P1630.00PUT1630.00$0.10$0.40 / 2012137.479230%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1620.00CALL1620.00$975.70$619.50 / 3$637.00 / 1014211.326313%1.000000-0.0434920.0000010.0000000.133140
GOOG20May22P1620.00PUT1620.00$0.13$0.40 / 11017139.886983%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1610.00CALL1610.00$629.50 / 2$647.40 / 100215.937354%1.000000-0.0432240.0000010.0000000.132318
GOOG20May22P1610.00PUT1610.00$0.20$0.40 / 1106142.307761%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1600.00CALL1600.00$781.70$639.50 / 2$657.40 / 1010219.344373%1.000000-0.0429550.0000010.0000000.131496
GOOG20May22P1600.00PUT1600.00$0.40$0.10 / 1049126.246027%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1590.00CALL1590.00$649.50 / 2$667.40 / 100222.772369%1.000000-0.0426870.0000010.0000000.130674
GOOG20May22P1590.00PUT1590.00$0.20$0.40 / 206147.186154%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22P1580.00PUT1580.00$1.97$0.40 / 1106149.646712%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1580.00CALL1580.00$1300.82$659.50 / 3$677.40 / 2031226.212811%1.000000-0.0424190.0000010.0000000.129853
GOOG20May22C1570.00CALL1570.00$669.50 / 3$687.40 / 200229.670770%1.000000-0.0421500.0000010.0000000.129031
GOOG20May22P1570.00PUT1570.00$0.65$0.40 / 1101152.116717%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22P1560.00PUT1560.00$0.24$4.80 / 1106217.829702%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1560.00CALL1560.00$1319.87$679.50 / 2$697.40 / 1033233.146413%1.000000-0.0418820.0000010.0000000.128209
GOOG20May22C1550.00CALL1550.00$689.50 / 3$707.40 / 200236.639980%1.000000-0.0416130.0000010.0000000.127387
GOOG20May22P1550.00PUT1550.00$0.45$0.20 / 206146.314450%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1540.00CALL1540.00$1339.22$699.50 / 3$717.40 / 209240.151762%1.000000-0.0413450.0000010.0000000.126565
GOOG20May22P1540.00PUT1540.00$0.55$4.80 / 102224.465186%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1530.00CALL1530.00$709.50 / 3$727.40 / 200243.682087%1.000000-0.0410760.0000010.0000000.125743
GOOG20May22P1530.00PUT1530.00$0.20$0.40 / 1103162.142202%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1520.00CALL1520.00$855.30$719.50 / 3$737.00 / 2024245.866315%1.000000-0.0408080.0000010.0000000.124921
GOOG20May22P1520.00PUT1520.00$0.10$0.05 / 1022135.895667%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1510.00CALL1510.00$824.50$729.50 / 3$747.00 / 201249.419770%1.000000-0.0405390.0000010.0000000.124100
GOOG20May22P1510.00PUT1510.00$0.40$0.40 / 1101167.236220%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1500.00CALL1500.00$798.68$739.50 / 3$757.00 / 2031252.993553%1.000000-0.0402710.0000010.0000000.123278
GOOG20May22P1500.00PUT1500.00$0.05$0.05 / 750104140.227600%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1490.00CALL1490.00$749.50 / 3$767.00 / 200256.584001%1.000000-0.0400020.0000010.0000000.122456
GOOG20May22P1490.00PUT1490.00$0.40$0.55 / 101178.531635%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1480.00CALL1480.00$841.54$759.50 / 3$777.00 / 2022260.198331%1.000000-0.0397340.0000010.0000000.121634
GOOG20May22P1480.00PUT1480.00$1.85$0.55 / 102181.210805%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1470.00CALL1470.00$878.34$769.50 / 2$787.00 / 203263.832109%1.000000-0.0394650.0000010.0000000.120812
GOOG20May22P1470.00PUT1470.00$4.80 / 100248.263152%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1460.00CALL1460.00$821.00$779.50 / 3$797.00 / 2011267.486901%1.000000-0.0391970.0000010.0000000.119990
GOOG20May22P1460.00PUT1460.00$4.80 / 1100251.740443%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1450.00CALL1450.00$877.98$789.50 / 3$807.00 / 203271.163024%1.000000-0.0389280.0000010.0000000.119168
GOOG20May22P1450.00PUT1450.00$0.05 / 7500151.298949%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1440.00CALL1440.00$1169.50$799.50 / 3$817.00 / 2015274.860775%1.000000-0.0386600.0000010.0000000.118347
GOOG20May22P1440.00PUT1440.00$0.40 / 100185.557246%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1420.00CALL1420.00$854.90$819.50 / 3$837.00 / 2022282.327216%1.000000-0.0381230.0000010.0000000.116703
GOOG20May22P1420.00PUT1420.00$0.44$0.40 / 1023190.938058%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22P1400.00PUT1400.00$0.05$0.05 / 75068162.727581%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1400.00CALL1400.00$902.93$839.50 / 4$855.40 / 1018283.388592%1.000000-0.0375860.0000010.0000000.115059
GOOG20May22C1380.00CALL1380.00$963.02$859.70 / 1$878.00 / 1018302.214913%1.000000-0.0370490.0000010.0000000.113416
GOOG20May22P1380.00PUT1380.00$0.38$0.35 / 130108199.133834%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1360.00CALL1360.00$1255.55$879.70 / 1$898.00 / 1023310.065076%1.000000-0.0365120.0000010.0000000.111772
GOOG20May22P1360.00PUT1360.00$0.05$0.35 / 130109204.662811%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22P1340.00PUT1340.00$0.15$0.35 / 130147210.267481%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1340.00CALL1340.00$1090.81$899.70 / 1$915.90 / 1046309.325200%1.000000-0.0359750.0000010.0000000.110128
GOOG20May22C1320.00CALL1320.00$1280.10$919.50 / 2$938.00 / 1038325.273107%1.000000-0.0354380.0000010.0000000.108484
GOOG20May22P1320.00PUT1320.00$0.55$0.35 / 130206215.949220%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1300.00CALL1300.00$972.94$939.70 / 1$956.20 / 10100326.554363%1.000000-0.0349010.0000010.0000000.106841
GOOG20May22P1300.00PUT1300.00$0.05$0.05 / 110575186.768907%-0.0000010.0000000.0000010.0000000.000000
GOOG20May22C1200.00CALL1200.00$1135.40$1039.60 / 1$1058.00 / 104376.545261%1.000000-0.0322170.0000010.0000000.098622
GOOG20May22P1200.00PUT1200.00$0.05 / 900212.638360%-0.0000010.0000000.0000010.0000000.000000