GOOG Option Chain

End of day data from May 18, 2022 for GOOG options expiring on July 15, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2245.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG15Jul22C3450.00CALL3450.00$0.54$0.20 / 6$0.75 / 626418539.647827%0.001724-0.0151870.0000170.0499150.005997
GOOG15Jul22C1180.00CALL1180.00$1087.72$1063.00 / 2$1079.00 / 143087.989036%0.999997-0.0316660.0000010.0001111.904368
GOOG15Jul22C3000.00CALL3000.00$2.00$2.00 / 30$2.40 / 34150434.095194%0.025581-0.1637550.0001850.5369180.087883
GOOG15Jul22C1220.00CALL1220.00$1048.47$1023.50 / 2$1040.70 / 138085.915865%0.999992-0.0327980.0000010.0003131.968905
GOOG15Jul22P2150.00PUT2150.00$87.41$87.00 / 7$90.40 / 1347337.169475%-0.354566-0.9900650.0011583.353444-1.419838
GOOG15Jul22C1280.00CALL1280.00$988.90$964.00 / 2$980.00 / 134279.653627%0.999967-0.0346910.0000010.0012582.065642
GOOG15Jul22C2500.00CALL2500.00$39.06$36.80 / 5$39.10 / 43224033.368220%0.248658-0.8768930.0009862.8554520.829145
GOOG15Jul22C1240.00CALL1240.00$1024.33$1003.50 / 2$1020.80 / 130083.943478%0.999987-0.0333930.0000010.0005072.001163
GOOG15Jul22C1320.00CALL1320.00$947.59$924.40 / 1$941.70 / 228177.457392%0.999920-0.0362550.0000010.0028942.130021
GOOG15Jul22C2600.00CALL2600.00$20.79$20.10 / 6$21.70 / 42719732.643908%0.170493-0.7000960.0007892.2846190.573278
GOOG15Jul22P2140.00PUT2140.00$64.98$83.70 / 6$89.50 / 3261737.765359%-0.342543-0.9781500.0011433.311273-1.369777
GOOG15Jul22C1260.00CALL1260.00$1005.32$983.50 / 2$1001.00 / 124082.087281%0.999979-0.0340190.0000010.0008072.033411
GOOG15Jul22C1200.00CALL1200.00$1066.40$1043.30 / 1$1060.00 / 124087.165410%0.999995-0.0322250.0000010.0001891.936639
GOOG15Jul22C2400.00CALL2400.00$65.00$64.60 / 5$67.40 / 52326934.695159%0.346771-1.0245150.0011483.3265031.144471
GOOG15Jul22C1500.00CALL1500.00$770.34$748.00 / 2$766.00 / 122165.673817%0.998033-0.0570960.0000190.0562712.413384
GOOG15Jul22P1600.00PUT1600.00$5.50$7.70 / 2$8.70 / 5206651.329861%-0.007479-0.0557980.0000640.186159-0.028432
GOOG15Jul22C2850.00CALL2850.00$4.75$4.00 / 6$5.30 / 61917632.822327%0.055644-0.3089680.0003491.0117180.189948
GOOG15Jul22C2650.00CALL2650.00$16.80$14.60 / 5$16.20 / 61919632.483162%0.138950-0.6109700.0006891.9954990.468900
GOOG15Jul22P2000.00PUT2000.00$50.00$44.90 / 8$50.10 / 51929140.179725%-0.190151-0.7271240.0008452.446597-0.747206
GOOG15Jul22C2550.00CALL2550.00$29.08$27.30 / 4$29.30 / 6189332.948745%0.207018-0.7899590.0008892.5753120.693336
GOOG15Jul22C1360.00CALL1360.00$915.38$885.00 / 2$901.90 / 118074.207164%0.999819-0.0383240.0000020.0062132.194198
GOOG15Jul22P2060.00PUT2060.00$46.70$60.90 / 1$66.00 / 2171539.620707%-0.251042-0.8510020.0009912.869952-0.993437
GOOG15Jul22C2800.00CALL2800.00$6.57$3.90 / 1$6.90 / 51638931.737527%0.070916-0.3734190.0004221.2221090.241475
GOOG15Jul22C1300.00CALL1300.00$967.56$944.00 / 2$961.00 / 114478.528964%0.999948-0.0354270.0000010.0019252.097849
GOOG15Jul22C3800.00CALL3800.00$0.25$1.15 / 11138251.988603%0.000160-0.0016850.0000020.0055430.000560
GOOG15Jul22C3100.00CALL3100.00$1.39$0.80 / 6$1.65 / 71215134.466417%0.014674-0.1020680.0001160.3348900.050590
GOOG15Jul22C2900.00CALL2900.00$3.51$3.20 / 2$4.10 / 51139033.309442%0.043291-0.2527180.0002860.8279250.148120
GOOG15Jul22C2250.00CALL2250.00$136.73$127.70 / 1$134.40 / 1101237.144094%0.522328-1.1130370.0012393.5894281.689154
GOOG15Jul22C2230.00CALL2230.00$148.03$135.40 / 1$151.00 / 110737.884451%0.547069-1.1084000.0012333.5700081.763379
GOOG15Jul22C2700.00CALL2700.00$11.10$10.60 / 7$12.00 / 5924732.402495%0.112107-0.5255050.0005931.7176660.379558
GOOG15Jul22C2350.00CALL2350.00$84.00$80.80 / 4$86.40 / 3910835.188353%0.402361-1.0758960.0012043.4868431.319946
GOOG15Jul22P1500.00PUT1500.00$4.88$4.40 / 11$5.50 / 5910054.118143%-0.001967-0.0168860.0000190.056271-0.007436
GOOG15Jul22P2100.00PUT2100.00$62.75$71.50 / 4$74.40 / 5817638.271154%-0.295596-0.9211880.0010743.112163-1.175693
GOOG15Jul22P1950.00PUT1950.00$32.27$38.50 / 1$40.70 / 582041.905030%-0.145967-0.6141450.0007122.063119-0.570509
GOOG15Jul22C2450.00CALL2450.00$51.00$49.10 / 5$51.80 / 5710833.969368%0.295344-0.9566260.0010743.1109410.980036
GOOG15Jul22C2300.00CALL2300.00$115.10$102.20 / 1$108.80 / 175536.072004%0.461256-1.1065180.0012353.5780931.502974
GOOG15Jul22P2050.00PUT2050.00$57.70$56.10 / 5$61.10 / 777639.041288%-0.240359-0.8317000.0009682.803708-0.950004
GOOG15Jul22C4300.00CALL4300.00$0.30$0.45 / 1615256.694823%0.000004-0.0000520.0000010.0001720.000014
GOOG15Jul22C2950.00CALL2950.00$2.75$2.40 / 3$3.10 / 1617733.556098%0.033408-0.2044760.0002310.6701720.114547
GOOG15Jul22P2250.00PUT2250.00$125.25$126.50 / 1$130.40 / 1618335.011713%-0.477672-1.0527220.0012393.589428-1.942075
GOOG15Jul22P2220.00PUT2220.00$89.80$108.10 / 1$122.00 / 261335.585462%-0.440540-1.0449820.0012273.555055-1.782549
GOOG15Jul22P2200.00PUT2200.00$102.17$102.40 / 2$108.60 / 1615135.621893%-0.415777-1.0345170.0012133.514644-1.677179
GOOG15Jul22P1800.00PUT1800.00$20.10$19.80 / 7$21.40 / 463845.741324%-0.053475-0.2929200.0003380.980393-0.206148
GOOG15Jul22C1340.00CALL1340.00$933.20$904.50 / 2$921.60 / 16175.520644%0.999879-0.0372060.0000010.0042752.162144
GOOG15Jul22C2480.00CALL2480.00$49.50$41.40 / 5$43.80 / 551833.591297%0.266738-0.9099050.0010222.9614460.887757
GOOG15Jul22P2280.00PUT2280.00$142.46$134.30 / 1$149.80 / 152234.185641%-0.514505-1.0510440.0012403.592683-2.102305
GOOG15Jul22P1520.00PUT1520.00$5.38$5.10 / 5$6.00 / 551553.663669%-0.002627-0.0219400.0000250.073130-0.009941
GOOG15Jul22C2750.00CALL2750.00$9.80$6.60 / 1$9.10 / 6427532.033548%0.089579-0.4458510.0005031.4582890.304191
GOOG15Jul22C2340.00CALL2340.00$93.50$87.40 / 1$93.70 / 542036.166233%0.413908-1.0838050.0012123.5110201.356076
GOOG15Jul22P2330.00PUT2330.00$153.00$166.20 / 3$173.80 / 144033.578204%-0.574420-1.0283890.0012203.532325-2.367862
GOOG15Jul22C2310.00CALL2310.00$108.25$100.20 / 1$104.10 / 141736.253285%0.449263-1.1022320.0012313.5659461.465963
GOOG15Jul22P1900.00PUT1900.00$32.24$31.10 / 1$33.00 / 745843.186522%-0.108410-0.4998590.0005791.676848-0.421624
GOOG15Jul22C3500.00CALL3500.00$0.20$1.50 / 1325746.397752%0.001243-0.0112660.0000130.0370330.004328
GOOG15Jul22P2600.00PUT2600.00$355.07$359.90 / 1$370.00 / 1347626.879391%-0.829507-0.6303990.0007892.284619-3.622810
GOOG15Jul22C2270.00CALL2270.00$128.00$114.70 / 1$129.50 / 13637.167792%0.497720-1.1134840.0012413.5950011.614619
GOOG15Jul22P2260.00PUT2260.00$132.79$124.50 / 1$139.00 / 131534.427931%-0.489999-1.0531960.0012413.593930-1.995464
GOOG15Jul22P2010.00PUT2010.00$38.60$47.80 / 6$55.00 / 232240.635275%-0.199737-0.7489370.0008702.520878-0.785760
GOOG15Jul22P1740.00PUT1740.00$14.00$14.90 / 6$16.40 / 6316547.308710%-0.032268-0.1948000.0002250.651259-0.123816
GOOG15Jul22C2510.00CALL2510.00$38.33$34.70 / 5$37.00 / 62833.285431%0.239921-0.8599380.0009672.8009220.800743
GOOG15Jul22P2420.00PUT2420.00$214.88$216.10 / 1$234.50 / 1121831.590346%-0.674338-0.9342110.0011213.246063-2.828379
GOOG15Jul22C2360.00CALL2360.00$94.70$79.20 / 3$82.40 / 422535.363370%0.390947-1.0671550.0011953.4598911.284121
GOOG15Jul22P2270.00PUT2270.00$128.57$130.20 / 1$145.00 / 121434.519127%-0.502280-1.0526320.0012413.595001-2.048888
GOOG15Jul22C2260.00CALL2260.00$130.20$119.50 / 1$135.00 / 22637.360094%0.510001-1.1137790.0012413.5939301.651904
GOOG15Jul22P2210.00PUT2210.00$86.30$103.20 / 2$118.00 / 22235.713509%-0.428151-1.0402800.0012213.536598-1.729736
GOOG15Jul22C2200.00CALL2200.00$173.30$152.90 / 1$168.50 / 124238.560651%0.584223-1.0934920.0012133.5146441.873357
GOOG15Jul22P1980.00PUT1980.00$39.95$41.40 / 5$49.00 / 325241.276794%-0.171711-0.6825440.0007922.295049-0.673264
GOOG15Jul22P1850.00PUT1850.00$25.89$24.90 / 2$26.60 / 525644.450164%-0.077659-0.3909510.0004521.309899-0.300649
GOOG15Jul22C1380.00CALL1380.00$893.43$865.00 / 2$882.20 / 12072.528721%0.999735-0.0396630.0000030.0088872.226157
GOOG15Jul22C4000.00CALL4000.00$0.15$0.50 / 25180551.644607%0.000038-0.0004360.0000010.0014350.000134
GOOG15Jul22C3650.00CALL3650.00$0.05$1.10 / 1114148.310986%0.000454-0.0044520.0000050.0146400.001585
GOOG15Jul22C3350.00CALL3350.00$0.30$0.05 / 4$0.90 / 1115037.258922%0.003268-0.0271050.0000310.0890480.011344
GOOG15Jul22C3200.00CALL3200.00$0.75$0.40 / 5$1.50 / 11122636.202935%0.008194-0.0614470.0000700.2017290.028334
GOOG15Jul22P2950.00PUT2950.00$662.04$692.10 / 1$710.50 / 1118237.262422%-0.966592-0.1253960.0002310.670172-4.646399
GOOG15Jul22P2750.00PUT2750.00$491.44$497.80 / 11$515.00 / 2117725.241497%-0.910421-0.3721320.0005031.458289-4.133978
GOOG15Jul22P2590.00PUT2590.00$336.40$351.20 / 1$367.90 / 11329.073620%-0.822607-0.6486880.0008092.342987-3.583925
GOOG15Jul22P2580.00PUT2580.00$324.90$342.60 / 1$359.40 / 11729.285703%-0.815506-0.6669810.0008292.401336-3.544409
GOOG15Jul22C2540.00CALL2540.00$31.94$29.00 / 5$31.00 / 51833.009109%0.214936-0.8077090.0009092.6326110.719248
GOOG15Jul22C2520.00CALL2520.00$36.00$32.70 / 6$34.90 / 711333.189214%0.231388-0.8427330.0009482.7455280.772956
GOOG15Jul22C2440.00CALL2440.00$63.20$52.00 / 5$56.80 / 51234.455550%0.305265-0.9713030.0010903.1577451.011906
GOOG15Jul22C2420.00CALL2420.00$68.44$58.00 / 5$60.80 / 411234.391119%0.325662-0.9990840.0011213.2460631.077210
GOOG15Jul22P2400.00PUT2400.00$198.73$203.30 / 1$221.50 / 2118132.126882%-0.653229-0.9601790.0011483.326503-2.728840
GOOG15Jul22P2300.00PUT2300.00$117.93$146.80 / 3$155.00 / 3128833.398058%-0.538744-1.0448630.0012353.578093-2.208950
GOOG15Jul22C2240.00CALL2240.00$160.88$129.70 / 1$144.50 / 11337.522730%0.534687-1.1112470.0012363.5814621.726327
GOOG15Jul22P2230.00PUT2230.00$102.00$112.40 / 1$126.50 / 31935.410441%-0.452931-1.0486210.0012333.570008-1.835573
GOOG15Jul22P2170.00PUT2170.00$77.40$90.60 / 2$99.50 / 315036.534311%-0.378869-1.0109250.0011843.428041-1.521503
GOOG15Jul22C2150.00CALL2150.00$220.88$184.70 / 1$200.00 / 11639.796569%0.645434-1.0477000.0011583.3534442.050003
GOOG15Jul22P2120.00PUT2120.00$76.20$75.50 / 5$82.50 / 212137.847501%-0.318817-0.9514690.0011113.217599-1.271417
GOOG15Jul22P2110.00PUT2110.00$63.80$71.60 / 5$79.50 / 21337.940619%-0.307137-0.9367620.0010933.166295-1.223204
GOOG15Jul22C2100.00CALL2100.00$235.00$219.00 / 3$230.80 / 211140.554135%0.704404-0.9774830.0010743.1121632.213455
GOOG15Jul22P2090.00PUT2090.00$52.70$66.70 / 6$74.00 / 21638.574564%-0.284205-0.9047850.0010553.055324-1.128922
GOOG15Jul22P2020.00PUT2020.00$51.50$51.70 / 6$55.90 / 311540.487960%-0.209559-0.7703550.0008962.593912-0.825341
GOOG15Jul22C2000.00CALL2000.00$328.00$293.00 / 1$310.80 / 1111843.861833%0.809849-0.7807380.0008452.4465972.480554
GOOG15Jul22P1960.00PUT1960.00$31.70$40.20 / 6$42.40 / 413041.651976%-0.154287-0.6370720.0007392.140789-0.603655
GOOG15Jul22P1880.00PUT1880.00$21.30$28.50 / 6$30.20 / 511943.674705%-0.095298-0.4553090.0005271.526622-0.369933
GOOG15Jul22P1760.00PUT1760.00$11.40$16.60 / 4$17.90 / 512346.842303%-0.038466-0.2249230.0002600.752234-0.147823
GOOG15Jul22P1720.00PUT1720.00$13.40$13.50 / 7$15.00 / 61947.832256%-0.026860-0.1673430.0001930.559273-0.102917
GOOG15Jul22P1680.00PUT1680.00$11.10$11.10 / 5$12.50 / 511948.903520%-0.018167-0.1203830.0001390.402075-0.069415
GOOG15Jul22P1360.00PUT1360.00$2.10$2.10 / 3$2.90 / 312558.766373%-0.000181-0.0018670.0000020.006213-0.000679
GOOG15Jul22P1180.00PUT1180.00$1.20$4.80 / 11081.124465%-0.000003-0.0000340.0000010.000111-0.000010
GOOG15Jul22P4300.00PUT4300.00$1613.63$2042.50 / 1$2060.50 / 120078.432277%-0.9999960.1152170.0000010.000172-6.939669
GOOG15Jul22C4200.00CALL4200.00$0.80$0.05 / 1$4.80 / 1104965.842220%0.000009-0.0001070.0000010.0003530.000031
GOOG15Jul22P4200.00PUT4200.00$1344.65$1942.00 / 1$1960.50 / 120076.127420%-0.9999910.1124820.0000010.000353-6.778265
GOOG15Jul22C4150.00CALL4150.00$0.50$1.20 / 208159.655201%0.000013-0.0001530.0000010.0005030.000044
GOOG15Jul22P4150.00PUT4150.00$1481.98$1892.20 / 1$1910.50 / 120071.693031%-0.9999870.1110960.0000010.000503-6.697557
GOOG15Jul22C4100.00CALL4100.00$0.38$1.20 / 2023758.643297%0.000018-0.0002170.0000010.0007160.000064
GOOG15Jul22P4100.00PUT4100.00$1432.08$1842.00 / 1$1860.50 / 120073.505000%-0.9999820.1096910.0000010.000716-6.616843
GOOG15Jul22C4050.00CALL4050.00$1.61$1.40 / 1014958.627708%0.000026-0.0003080.0000010.0010150.000093
GOOG15Jul22P4050.00PUT4050.00$1792.50 / 1$1810.50 / 120071.338060%-0.9999740.1082590.0000010.001015-6.536120
GOOG15Jul22P4000.00PUT4000.00$1166.54$1742.50 / 1$1760.50 / 120070.572505%-0.9999620.1067910.0000010.001435-6.455386
GOOG15Jul22C3950.00CALL3950.00$0.65$1.20 / 207255.518577%0.000055-0.0006150.0000010.0020230.000192
GOOG15Jul22P3950.00PUT3950.00$1031.21$1692.00 / 1$1710.50 / 120066.828404%-0.9999450.1052720.0000010.002023-6.374633
GOOG15Jul22C3900.00CALL3900.00$0.70$1.20 / 207454.443919%0.000079-0.0008630.0000010.0028420.000275
GOOG15Jul22P3900.00PUT3900.00$1068.46$1642.00 / 1$1660.50 / 130067.565867%-0.9999210.1036830.0000010.002842-6.293856
GOOG15Jul22C3850.00CALL3850.00$0.25$4.80 / 1104563.799026%0.000112-0.0012090.0000010.0039760.000393
GOOG15Jul22P3850.00PUT3850.00$1592.00 / 1$1610.50 / 120064.513952%-0.9998880.1019980.0000010.003976-6.213044
GOOG15Jul22P3800.00PUT3800.00$1201.24$1542.00 / 1$1560.50 / 110065.292779%-0.9998400.1001810.0000020.005543-6.132183
GOOG15Jul22C3750.00CALL3750.00$0.85$1.15 / 204650.867722%0.000227-0.0023390.0000030.0076960.000795
GOOG15Jul22P3750.00PUT3750.00$922.52$1492.00 / 1$1510.00 / 10063.603864%-0.9997730.0981860.0000030.007696-6.051254
GOOG15Jul22C3700.00CALL3700.00$0.30$4.80 / 1022859.940389%0.000322-0.0032340.0000040.0106390.001124
GOOG15Jul22P3700.00PUT3700.00$976.40$1442.00 / 1$1460.50 / 120061.567479%-0.9996780.0959510.0000040.010639-5.970231
GOOG15Jul22P3650.00PUT3650.00$1117.39$1392.00 / 1$1410.50 / 120060.794851%-0.9995460.0933930.0000050.014640-5.889077
GOOG15Jul22C3600.00CALL3600.00$0.75$1.55 / 1015049.085562%0.000638-0.0060980.0000070.0200510.002224
GOOG15Jul22P3600.00PUT3600.00$1044.67$1343.20 / 1$1361.00 / 20058.646062%-0.9993620.0904070.0000070.020051-5.807743
GOOG15Jul22C3550.00CALL3550.00$0.40$1.90 / 106549.084026%0.000892-0.0083100.0000090.0273220.003110
GOOG15Jul22P3550.00PUT3550.00$1008.79$1292.00 / 1$1310.50 / 110057.581047%-0.9991080.0868540.0000090.027322-5.726164
GOOG15Jul22P3500.00PUT3500.00$905.46$1242.50 / 1$1260.50 / 110054.218977%-0.9987570.0825580.0000130.037033-5.644251
GOOG15Jul22P3450.00PUT3450.00$1192.00 / 1$1210.20 / 10053.803262%-0.9982760.0772960.0000170.049915-5.561888
GOOG15Jul22C3400.00CALL3400.00$0.80$1.65 / 1014244.338534%0.002379-0.0203530.0000230.0668780.008269
GOOG15Jul22P3400.00PUT3400.00$701.01$1142.50 / 1$1160.50 / 120051.297695%-0.9976210.0707900.0000230.066878-5.478922
GOOG15Jul22P3350.00PUT3350.00$655.01$1092.30 / 1$1110.50 / 120048.534558%-0.9967320.0626980.0000310.089048-5.395153
GOOG15Jul22C3300.00CALL3300.00$0.72$0.15 / 4$1.05 / 11020436.933677%0.004465-0.0358600.0000410.1177860.015479
GOOG15Jul22P3300.00PUT3300.00$630.00$1042.00 / 1$1060.50 / 120046.797452%-0.9955350.0526020.0000410.117786-5.310324
GOOG15Jul22C3250.00CALL3250.00$1.20$0.25 / 7$1.10 / 1106836.121365%0.006066-0.0471150.0000530.1547150.021005
GOOG15Jul22P3250.00PUT3250.00$959.10$992.00 / 1$1010.50 / 120047.487395%-0.9939340.0400070.0000530.154715-5.224105
GOOG15Jul22P3200.00PUT3200.00$872.60$942.00 / 1$960.50 / 120043.508853%-0.9918060.0243340.0000700.201729-5.136081
GOOG15Jul22C3150.00CALL3150.00$1.40$0.55 / 5$1.45 / 11011035.030024%0.011001-0.0795200.0000900.2609890.037984
GOOG15Jul22P3150.00PUT3150.00$849.40$892.00 / 1$910.50 / 110044.059743%-0.9889990.0049210.0000900.260989-5.045737
GOOG15Jul22P3100.00PUT3100.00$807.77$842.00 / 1$860.50 / 120040.839233%-0.985326-0.0189670.0001160.334890-4.952437
GOOG15Jul22C3050.00CALL3050.00$1.83$1.10 / 6$1.95 / 506833.941132%0.019444-0.1298770.0001470.4259930.066919
GOOG15Jul22P3050.00PUT3050.00$718.11$792.00 / 1$810.50 / 120640.890706%-0.980556-0.0481160.0001470.425993-4.855414
GOOG15Jul22P3000.00PUT3000.00$690.00$742.50 / 1$760.50 / 12010439.067567%-0.974419-0.0833340.0001850.536918-4.753756
GOOG15Jul22P2900.00PUT2900.00$580.08$643.20 / 1$661.50 / 203035.987225%-0.956709-0.1749780.0002860.827925-4.532131
GOOG15Jul22P2850.00PUT2850.00$475.12$593.00 / 1$611.50 / 1034333.830506%-0.944356-0.2325690.0003491.011718-4.409609
GOOG15Jul22P2800.00PUT2800.00$479.00$546.00 / 1$563.40 / 1054222.379117%-0.929084-0.2983600.0004221.222109-4.277389
GOOG15Jul22P2700.00PUT2700.00$470.90$450.00 / 11$468.00 / 1105526.767328%-0.887893-0.4531270.0005931.717666-3.977917
GOOG15Jul22P2650.00PUT2650.00$338.32$403.90 / 11$421.40 / 1108427.776394%-0.861050-0.5399320.0006891.995499-3.807881
GOOG15Jul22C2590.00CALL2590.00$42.37$21.40 / 6$23.00 / 501432.685576%0.177393-0.7181170.0008092.3429870.596023
GOOG15Jul22C2580.00CALL2580.00$31.80$22.70 / 6$24.40 / 501732.722640%0.184494-0.7361430.0008292.4013360.619401
GOOG15Jul22C2570.00CALL2570.00$34.52$24.10 / 4$25.90 / 501232.772227%0.191798-0.7541450.0008492.4595720.643412
GOOG15Jul22P2570.00PUT2570.00$338.61$334.00 / 1$350.80 / 10329.428300%-0.808202-0.6852510.0008492.459572-3.504259
GOOG15Jul22C2565.00CALL2565.00$36.00$24.90 / 4$26.70 / 6012632.818817%0.195526-0.7631280.0008592.4886170.655655
GOOG15Jul22P2565.00PUT2565.00$170.25$328.60 / 1$346.60 / 1012829.237724%-0.804474-0.6943680.0008592.488617-3.483946
GOOG15Jul22C2560.00CALL2560.00$42.50$25.70 / 6$27.60 / 603132.879199%0.199306-0.7720930.0008692.5175980.668057
GOOG15Jul22P2560.00PUT2560.00$345.97$325.50 / 1$342.40 / 20929.600025%-0.800694-0.7034680.0008692.517598-3.463475
GOOG15Jul22C2555.00CALL2555.00$37.50$26.50 / 4$28.40 / 601032.905344%0.203136-0.7810390.0008792.5465000.680618
GOOG15Jul22P2555.00PUT2555.00$260.80$321.40 / 1$338.20 / 10829.706196%-0.796864-0.7125470.0008792.546500-3.442845
GOOG15Jul22P2550.00PUT2550.00$278.98$316.60 / 1$334.00 / 2050629.635562%-0.792982-0.7216010.0008892.575312-3.422057
GOOG15Jul22P2540.00PUT2540.00$307.50 / 1$325.50 / 110029.572086%-0.785064-0.7396200.0009092.632611-3.380007
GOOG15Jul22C2530.00CALL2530.00$42.80$30.80 / 6$32.90 / 501533.095300%0.223059-0.8253120.0009292.6893870.745789
GOOG15Jul22P2530.00PUT2530.00$238.08$300.30 / 1$317.50 / 110529.999220%-0.776941-0.7574900.0009292.689387-3.337327
GOOG15Jul22P2520.00PUT2520.00$230.50$291.10 / 1$309.50 / 30229.948816%-0.768612-0.7751800.0009482.745528-3.294021
GOOG15Jul22P2510.00PUT2510.00$213.40$283.80 / 1$301.50 / 20230.256472%-0.760079-0.7926530.0009672.800922-3.250095
GOOG15Jul22P2500.00PUT2500.00$222.00$275.90 / 1$293.70 / 2019330.433054%-0.751342-0.8098760.0009862.855452-3.205555
GOOG15Jul22C2490.00CALL2490.00$53.40$39.00 / 5$41.40 / 501333.470995%0.257597-0.8935610.0010042.9090000.858153
GOOG15Jul22P2490.00PUT2490.00$192.41$268.80 / 1$286.00 / 301430.739914%-0.742403-0.8268120.0010042.909000-3.160408
GOOG15Jul22P2480.00PUT2480.00$202.90$260.00 / 1$278.00 / 201630.630271%-0.733262-0.8434240.0010222.961446-3.114665
GOOG15Jul22C2470.00CALL2470.00$86.63$43.90 / 5$46.30 / 501533.712166%0.276078-0.9258890.0010403.0126670.917948
GOOG15Jul22P2470.00PUT2470.00$194.49$252.50 / 2$270.50 / 20330.819917%-0.723922-0.8596760.0010403.012667-3.068335
GOOG15Jul22C2460.00CALL2460.00$62.80$46.50 / 5$49.00 / 50233.850619%0.285614-0.9414750.0010573.0625400.948712
GOOG15Jul22P2460.00PUT2460.00$137.00$245.30 / 2$263.20 / 101231.050226%-0.714386-0.8755310.0010573.062540-3.021432
GOOG15Jul22P2450.00PUT2450.00$184.42$237.50 / 1$255.50 / 1109031.070309%-0.704656-0.8909490.0010743.110941-2.973969
GOOG15Jul22P2440.00PUT2440.00$169.86$231.60 / 1$249.00 / 20331.571918%-0.694735-0.9058940.0010903.157745-2.925961
GOOG15Jul22C2430.00CALL2430.00$80.00$54.90 / 5$60.90 / 501734.753253%0.315372-0.9854680.0011063.2028271.044303
GOOG15Jul22P2430.00PUT2430.00$179.63$223.60 / 1$241.30 / 10331.483880%-0.684628-0.9203270.0011063.202827-2.877425
GOOG15Jul22C2410.00CALL2410.00$93.72$61.30 / 5$66.50 / 501434.928054%0.336130-1.0121120.0011353.2873291.110607
GOOG15Jul22P2410.00PUT2410.00$216.73$210.00 / 1$228.00 / 201931.926942%-0.663870-0.9475070.0011353.287329-2.778844
GOOG15Jul22C2390.00CALL2390.00$131.47$68.00 / 5$71.00 / 40934.855464%0.357579-1.0362570.0011613.3634631.178781
GOOG15Jul22P2390.00PUT2390.00$161.35$200.10 / 1$213.00 / 101432.515266%-0.642421-0.9721890.0011613.363463-2.678392
GOOG15Jul22C2380.00CALL2380.00$100.65$71.60 / 3$74.70 / 50935.025625%0.368549-1.0473010.0011733.3980911.213510
GOOG15Jul22P2380.00PUT2380.00$188.80$190.80 / 1$206.50 / 20832.246536%-0.631451-0.9835010.0011733.398091-2.627524
GOOG15Jul22C2370.00CALL2370.00$120.00$75.30 / 5$81.80 / 50535.674442%0.379674-1.0576120.0011843.4302711.248633
GOOG15Jul22P2370.00PUT2370.00$176.50$184.40 / 1$200.00 / 201332.380699%-0.620326-0.9940800.0011843.430271-2.576262
GOOG15Jul22P2360.00PUT2360.00$134.85$178.40 / 1$194.00 / 201832.606136%-0.609053-1.0038900.0011953.459891-2.524635
GOOG15Jul22P2350.00PUT2350.00$129.30$172.60 / 1$188.00 / 2018332.826046%-0.597639-1.0129000.0012043.486843-2.472671
GOOG15Jul22P2340.00PUT2340.00$135.20$166.60 / 1$182.00 / 204132.978778%-0.586092-1.0210770.0012123.511020-2.420403
GOOG15Jul22C2330.00CALL2330.00$115.55$88.60 / 5$97.90 / 103635.897163%0.425580-1.0908490.0012203.5323251.392478
GOOG15Jul22C2320.00CALL2320.00$130.87$92.80 / 1$102.40 / 101336.063859%0.437368-1.0970010.0012263.5506631.429119
GOOG15Jul22P2320.00PUT2320.00$115.95$155.30 / 1$170.70 / 105733.372561%-0.562632-1.0348090.0012263.550663-2.315082
GOOG15Jul22P2310.00PUT2310.00$124.50$151.50 / 1$165.20 / 102033.795455%-0.550737-1.0403090.0012313.565946-2.262099
GOOG15Jul22C2290.00CALL2290.00$150.33$103.80 / 1$119.50 / 30236.643599%0.473337-1.1098360.0012383.5870271.540113
GOOG15Jul22P2290.00PUT2290.00$135.00$139.10 / 1$154.90 / 105233.955193%-0.526663-1.0484480.0012383.587027-2.155672
GOOG15Jul22C2280.00CALL2280.00$172.00$109.50 / 2$124.50 / 10636.957033%0.485495-1.1121640.0012403.5926831.577341
GOOG15Jul22P2240.00PUT2240.00$81.00$116.80 / 1$131.00 / 103935.213552%-0.465313-1.0512000.0012363.581462-1.888763
GOOG15Jul22C2220.00CALL2220.00$155.15$141.00 / 2$156.80 / 101038.103271%0.559460-1.1044930.0012273.5550551.800264
GOOG15Jul22C2210.00CALL2210.00$160.55$147.00 / 2$162.70 / 201038.361548%0.571849-1.0995230.0012213.5365981.836939
GOOG15Jul22C2190.00CALL2190.00$159.00 / 1$174.50 / 20038.785259%0.596569-1.0864050.0012053.4892121.909473
GOOG15Jul22P2190.00PUT2190.00$81.30$98.00 / 3$107.00 / 301936.093572%-0.403431-1.0276980.0012053.489212-1.624924
GOOG15Jul22C2180.00CALL2180.00$165.30 / 2$180.50 / 10039.011607%0.608876-1.0782690.0011953.4603311.945241
GOOG15Jul22P2180.00PUT2180.00$72.50$94.40 / 2$103.00 / 20736.309584%-0.391124-1.0198300.0011953.460331-1.573017
GOOG15Jul22C2170.00CALL2170.00$171.50 / 1$187.20 / 10039.291931%0.621131-1.0690960.0011843.4280411.980616
GOOG15Jul22C2160.00CALL2160.00$178.50 / 2$193.50 / 10039.602661%0.633321-1.0589000.0011713.3923912.015552
GOOG15Jul22P2160.00PUT2160.00$85.00$88.70 / 2$96.00 / 30537.006402%-0.366679-1.0009980.0011713.392391-1.470429
GOOG15Jul22C2140.00CALL2140.00$191.40 / 2$206.70 / 20040.064875%0.657457-1.0355160.0011433.3112732.083926
GOOG15Jul22C2130.00CALL2130.00$198.60 / 2$212.80 / 20040.289550%0.669377-1.0223730.0011283.2659602.117275
GOOG15Jul22P2130.00PUT2130.00$110.93$78.50 / 6$86.00 / 204937.654533%-0.330623-0.9652750.0011283.265960-1.320288
GOOG15Jul22C2120.00CALL2120.00$203.30 / 1$221.00 / 10040.423614%0.681183-1.0082990.0011113.2175992.150008
GOOG15Jul22C2110.00CALL2110.00$210.40 / 2$227.30 / 20040.608131%0.692863-0.9933240.0010933.1662952.182082
GOOG15Jul22C2090.00CALL2090.00$224.50 / 2$241.60 / 10041.133011%0.715795-0.9608110.0010553.0553242.244087
GOOG15Jul22C2080.00CALL2080.00$231.70 / 2$249.60 / 110041.516012%0.727025-0.9433490.0010342.9959142.273939
GOOG15Jul22P2080.00PUT2080.00$58.00$63.60 / 6$70.90 / 201038.687034%-0.272975-0.8875900.0010342.995914-1.082931
GOOG15Jul22C2070.00CALL2070.00$239.00 / 1$257.50 / 40041.875442%0.738083-0.9251380.0010132.9340732.302974
GOOG15Jul22P2070.00PUT2070.00$44.10$61.70 / 5$68.50 / 201239.081556%-0.261917-0.8696480.0010132.934073-1.037757
GOOG15Jul22C2060.00CALL2060.00$247.00 / 10$265.00 / 30042.260694%0.748958-0.9062240.0009912.8699522.331155
GOOG15Jul22C2050.00CALL2050.00$295.20$254.00 / 3$272.00 / 110942.370822%0.759641-0.8866540.0009682.8037082.358449
GOOG15Jul22C2040.00CALL2040.00$261.60 / 2$279.90 / 110042.706254%0.770122-0.8664760.0009442.7355052.384824
GOOG15Jul22P2040.00PUT2040.00$34.50$52.70 / 1$60.60 / 10939.419550%-0.229878-0.8117900.0009442.735505-0.907491
GOOG15Jul22C2030.00CALL2030.00$269.00 / 1$287.00 / 110042.843925%0.780391-0.8457420.0009202.6655142.410249
GOOG15Jul22P2030.00PUT2030.00$33.60$50.50 / 6$58.30 / 105739.667562%-0.219609-0.7913250.0009202.665514-0.865927
GOOG15Jul22C2020.00CALL2020.00$277.00 / 1$295.00 / 110043.216886%0.790441-0.8245050.0008962.5939122.434696
GOOG15Jul22C2010.00CALL2010.00$285.00 / 10$303.00 / 110043.569381%0.800263-0.8028180.0008702.5208782.458138
GOOG15Jul22C1980.00CALL1980.00$309.00 / 1$326.20 / 110044.335297%0.828289-0.7356210.0007922.2950492.522218
GOOG15Jul22C1960.00CALL1960.00$325.40 / 1$343.00 / 110045.059197%0.845713-0.6896130.0007392.1407892.559549
GOOG15Jul22C1950.00CALL1950.00$834.10$333.70 / 1$351.00 / 110145.328872%0.854033-0.6664180.0007122.0631192.576556
GOOG15Jul22C1940.00CALL1940.00$873.00$342.00 / 10$359.80 / 110145.739925%0.862087-0.6431720.0006851.9853422.592446
GOOG15Jul22P1940.00PUT1940.00$23.67$36.90 / 1$39.00 / 504242.150233%-0.137913-0.5911670.0006851.985342-0.538481
GOOG15Jul22C1920.00CALL1920.00$532.16$358.90 / 1$375.00 / 10146.052826%0.877383-0.5967530.0006321.8302122.620851
GOOG15Jul22P1920.00PUT1920.00$32.30$33.90 / 1$35.80 / 4012542.651729%-0.122617-0.5452840.0006321.830212-0.477799
GOOG15Jul22C1900.00CALL1900.00$375.90 / 1$392.00 / 10046.680915%0.891590-0.5507920.0005791.6768482.644747
GOOG15Jul22C1880.00CALL1880.00$393.00 / 2$409.00 / 10047.238963%0.904702-0.5057060.0005271.5266222.664161
GOOG15Jul22C1860.00CALL1860.00$410.50 / 2$427.00 / 10048.052735%0.916729-0.4618760.0004771.3807982.679157
GOOG15Jul22P1860.00PUT1860.00$18.60$26.10 / 1$27.80 / 301744.217238%-0.083271-0.4120160.0004771.380798-0.322659
GOOG15Jul22C1850.00CALL1850.00$419.50 / 2$436.90 / 110048.722615%0.922341-0.4405430.0004521.3098992.685029
GOOG15Jul22C1840.00CALL1840.00$428.40 / 1$445.00 / 110048.900718%0.927688-0.4196510.0004281.2405162.689838
GOOG15Jul22P1840.00PUT1840.00$22.80$23.80 / 7$25.50 / 40444.716992%-0.072312-0.3703260.0004281.240516-0.279701
GOOG15Jul22C1820.00CALL1820.00$446.20 / 1$463.30 / 110049.739428%0.937608-0.3793310.0003821.1067702.696341
GOOG15Jul22P1820.00PUT1820.00$23.70$21.70 / 5$23.30 / 402645.202157%-0.062392-0.3305430.0003821.106770-0.240920
GOOG15Jul22C1800.00CALL1800.00$645.00$464.50 / 15$482.70 / 10350.966285%0.946525-0.3411730.0003380.9803932.698836
GOOG15Jul22C1780.00CALL1780.00$790.60$482.00 / 11$499.80 / 10351.252904%0.954483-0.3053790.0002980.8620512.697518
GOOG15Jul22P1780.00PUT1780.00$10.30$18.10 / 7$19.60 / 403546.287478%-0.045517-0.2576630.0002980.862051-0.175188
GOOG15Jul22C1760.00CALL1760.00$985.80$500.50 / 11$518.10 / 10352.108065%0.961534-0.2721030.0002600.7522342.692605
GOOG15Jul22C1740.00CALL1740.00$553.82$519.00 / 6$536.60 / 10652.970173%0.967732-0.2414440.0002250.6512592.684335
GOOG15Jul22C1720.00CALL1720.00$794.79$537.50 / 11$555.00 / 10253.742615%0.973140-0.2134500.0001930.5592732.672956
GOOG15Jul22C1700.00CALL1700.00$730.30$556.00 / 11$573.80 / 10254.594994%0.977818-0.1881230.0001640.4762652.658725
GOOG15Jul22P1700.00PUT1700.00$9.31$12.30 / 6$13.70 / 604548.391459%-0.022182-0.1425520.0001640.476265-0.084871
GOOG15Jul22C1680.00CALL1680.00$575.00 / 11$592.60 / 10055.579469%0.981833-0.1654180.0001390.4020752.641903
GOOG15Jul22C1660.00CALL1660.00$627.63$594.00 / 11$611.50 / 10756.563515%0.985248-0.1452530.0001160.3364142.622748
GOOG15Jul22P1660.00PUT1660.00$11.90$10.10 / 6$11.40 / 402349.469514%-0.014752-0.1007530.0001160.336414-0.056292
GOOG15Jul22C1640.00CALL1640.00$995.00$613.00 / 2$630.50 / 10157.547720%0.988127-0.1275090.0000960.2788802.601514
GOOG15Jul22P1640.00PUT1640.00$10.05$9.40 / 7$10.40 / 50550.164389%-0.011873-0.0835460.0000960.278880-0.045248
GOOG15Jul22C1620.00CALL1620.00$801.26$632.00 / 2$649.50 / 10258.492623%0.990532-0.1120430.0000790.2289822.578446
GOOG15Jul22P1620.00PUT1620.00$8.42$8.50 / 7$9.50 / 50650.727664%-0.009468-0.0686160.0000790.228982-0.036039
GOOG15Jul22C1600.00CALL1600.00$651.00 / 2$668.70 / 10059.485306%0.992521-0.0986890.0000640.1861592.553776
GOOG15Jul22C1580.00CALL1580.00$1002.61$670.10 / 1$687.90 / 10160.487127%0.994151-0.0872660.0000520.1498002.527720
GOOG15Jul22P1580.00PUT1580.00$3.90$7.00 / 7$7.90 / 502951.912435%-0.005849-0.0449110.0000520.149800-0.022210
GOOG15Jul22C1560.00CALL1560.00$997.80$689.50 / 2$707.50 / 10261.797181%0.995472-0.0775860.0000410.1192712.500479
GOOG15Jul22P1560.00PUT1560.00$7.10$6.30 / 2$7.20 / 30352.477858%-0.004528-0.0357670.0000410.119271-0.017173
GOOG15Jul22C1540.00CALL1540.00$1087.30$709.00 / 2$726.50 / 10262.842890%0.996532-0.0694550.0000320.0939262.472237
GOOG15Jul22P1540.00PUT1540.00$8.90$5.70 / 2$6.60 / 502053.111480%-0.003468-0.0281730.0000320.093926-0.013138
GOOG15Jul22C1520.00CALL1520.00$933.93$728.20 / 1$746.20 / 10164.071818%0.997373-0.0626860.0000250.0731302.443157
GOOG15Jul22C1480.00CALL1480.00$900.19$767.00 / 2$784.80 / 10166.249961%0.998545-0.0525120.0000150.0427722.383046
GOOG15Jul22P1480.00PUT1480.00$4.75$3.90 / 11$6.00 / 202455.669844%-0.001455-0.0128380.0000150.042772-0.005496
GOOG15Jul22C1460.00CALL1460.00$888.40$786.50 / 2$804.30 / 10267.478205%0.998937-0.0487750.0000110.0321032.352252
GOOG15Jul22P1460.00PUT1460.00$4.05$3.70 / 11$4.60 / 502155.560278%-0.001063-0.0096370.0000110.032103-0.004012
GOOG15Jul22P1440.00PUT1440.00$1.80$3.30 / 11$4.20 / 603656.176047%-0.000767-0.0071400.0000080.023780-0.002892
GOOG15Jul22C1440.00CALL1440.00$886.48$806.50 / 2$824.70 / 10069.573067%0.999233-0.0457420.0000080.0237802.321095
GOOG15Jul22P1420.00PUT1420.00$0.55$2.95 / 11$4.60 / 201257.786601%-0.000546-0.0052180.0000060.017376-0.002057
GOOG15Jul22C1420.00CALL1420.00$914.47$825.70 / 1$842.90 / 10069.761200%0.999454-0.0432840.0000060.0173762.289653
GOOG15Jul22C1400.00CALL1400.00$874.99$846.00 / 1$864.00 / 10672.567438%0.999617-0.0412890.0000040.0125182.257989
GOOG15Jul22P1400.00PUT1400.00$4.50$2.65 / 11$3.50 / 602457.483437%-0.000383-0.0037600.0000040.012518-0.001442
GOOG15Jul22P1380.00PUT1380.00$3.30$2.10 / 11$3.20 / 10857.729863%-0.000265-0.0026700.0000030.008887-0.000997
GOOG15Jul22P1340.00PUT1340.00$1.80$1.80 / 11$2.65 / 301159.322911%-0.000121-0.0012850.0000010.004275-0.000455
GOOG15Jul22P1320.00PUT1320.00$2.27$1.35 / 11$2.45 / 1102059.554188%-0.000080-0.0008700.0000010.002894-0.000300
GOOG15Jul22P1300.00PUT1300.00$1.55$1.10 / 11$2.80 / 1102261.313359%-0.000052-0.0005790.0000010.001925-0.000195
GOOG15Jul22P1280.00PUT1280.00$2.16$1.15 / 12$2.60 / 1105462.549227%-0.000033-0.0003780.0000010.001258-0.000124
GOOG15Jul22P1260.00PUT1260.00$2.44$0.75 / 11$2.45 / 10162.799830%-0.000021-0.0002430.0000010.000807-0.000078
GOOG15Jul22P1240.00PUT1240.00$1.40$0.60 / 11$2.30 / 10263.570486%-0.000013-0.0001530.0000010.000507-0.000048
GOOG15Jul22P1220.00PUT1220.00$2.20$0.50 / 11$4.80 / 10470.678461%-0.000008-0.0000940.0000010.000313-0.000029
GOOG15Jul22P1200.00PUT1200.00$2.10$0.35 / 11$4.80 / 101272.111100%-0.000005-0.0000570.0000010.000189-0.000017