GOOG Option Chain

End of day data from July 6, 2022 for GOOG options expiring on August 12, 2022.

Data From

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2305.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG12Aug22C2400.00CALL2400.00$92.28$79.50 / 4$88.90 / 573140.929587%0.405116-1.5137470.0013392.8848030.891345
GOOG12Aug22P2100.00PUT2100.00$46.81$47.60 / 6$56.90 / 173246.467721%-0.204958-1.0596060.0009822.114385-0.529103
GOOG12Aug22P2265.00PUT2265.00$96.95$101.00 / 1$114.50 / 141143.981881%-0.412447-1.4367220.0013452.897390-1.087263
GOOG12Aug22P2280.00PUT2280.00$120.00$108.10 / 1$116.70 / 128343.107633%-0.433036-1.4496080.0013592.927256-1.144069
GOOG12Aug22P2250.00PUT2250.00$112.63$95.00 / 3$103.70 / 2181643.472702%-0.391962-1.4197720.0013272.859630-1.031033
GOOG12Aug22P2260.00PUT2260.00$113.77$99.00 / 3$108.20 / 110043.356272%-0.405604-1.4315200.0013402.885674-1.068449
GOOG12Aug22C3000.00CALL3000.00$3.40$1.30 / 5$6.10 / 76042.071041%0.021772-0.2002400.0001800.3872060.049948
GOOG12Aug22P2240.00PUT2240.00$110.12$92.10 / 2$99.80 / 15543.843672%-0.378392-1.4062500.0013142.830145-0.993935
GOOG12Aug22C2270.00CALL2270.00$119.61$141.10 / 4$154.80 / 23043.086621%0.580699-1.5409980.0013502.9082281.253206
GOOG12Aug22P1500.00PUT1500.00$2.75$0.30 / 1$5.10 / 23164.632436%-0.000228-0.0032360.0000030.006370-0.000565
GOOG12Aug22C2750.00CALL2750.00$12.59$8.20 / 6$17.00 / 42039.466094%0.092581-0.6404060.0005731.2342230.209963
GOOG12Aug22C2700.00CALL2700.00$16.49$12.30 / 7$19.80 / 62038.862373%0.119240-0.7697980.0006881.4821760.269600
GOOG12Aug22C2620.00CALL2620.00$20.20$21.50 / 7$29.30 / 62038.806586%0.173842-0.9940620.0008871.9104530.390863
GOOG12Aug22C2600.00CALL2600.00$26.94$24.50 / 10$33.90 / 22239.200943%0.189966-1.0513360.0009372.0194490.426453
GOOG12Aug22C2540.00CALL2540.00$41.00$36.50 / 6$45.00 / 62139.447878%0.244482-1.2188910.0010852.3370380.546050
GOOG12Aug22C2520.00CALL2520.00$44.75$41.20 / 6$50.50 / 22039.746052%0.264688-1.2715560.0011312.4363310.590085
GOOG12Aug22C2500.00CALL2500.00$46.99$46.60 / 6$55.50 / 62139.916751%0.285882-1.3216830.0011752.5305000.636096
GOOG12Aug22P2310.00PUT2310.00$125.67$121.40 / 1$131.00 / 12042.625448%-0.474296-1.4630650.0013752.963019-1.258857
GOOG12Aug22P2270.00PUT2270.00$121.07$103.90 / 1$116.50 / 12144.008607%-0.419301-1.4414710.0013502.908228-1.106141
GOOG12Aug22C3300.00CALL3300.00$2.40$0.05 / 41$4.80 / 111150.975604%0.002735-0.0323170.0000290.0626350.006328
GOOG12Aug22P3250.00PUT3250.00$990.26$937.40 / 1$955.10 / 11060.056897%-0.9960500.0975020.0000400.087177-3.368790
GOOG12Aug22C2285.00CALL2285.00$140.94$132.90 / 6$142.90 / 61142.283510%0.560088-1.5531770.0013632.9354401.211829
GOOG12Aug22C2235.00CALL2235.00$143.69$160.40 / 2$174.50 / 21143.246770%0.628361-1.4968250.0013062.8141321.347452
GOOG12Aug22P2235.00PUT2235.00$112.58$90.20 / 2$98.00 / 11243.962223%-0.371639-1.3988330.0013062.814132-0.975517
GOOG12Aug22P2060.00PUT2060.00$49.53$39.50 / 4$47.70 / 11047.403511%-0.164209-0.9246190.0008551.841764-0.422125
GOOG12Aug22P1960.00PUT1960.00$34.87$22.80 / 4$30.40 / 71049.477940%-0.084740-0.5821530.0005361.155482-0.215821
GOOG12Aug22P1950.00PUT1950.00$33.34$21.30 / 3$28.70 / 61149.521646%-0.078587-0.5501540.0005071.091640-0.199981
GOOG12Aug22P1860.00PUT1860.00$17.80$12.90 / 13$19.40 / 61252.114215%-0.036629-0.3015450.0002770.596934-0.092567
GOOG12Aug22P3300.00PUT3300.00$987.40 / 1$1005.40 / 20062.473081%-0.9972650.1123700.0000290.062635-3.423559
GOOG12Aug22C3250.00CALL3250.00$0.05 / 17$4.80 / 210049.147204%0.003950-0.0449930.0000400.0871770.009129
GOOG12Aug22C3200.00CALL3200.00$0.05 / 30$4.80 / 30047.280071%0.005658-0.0620180.0000560.1201240.013061
GOOG12Aug22P3200.00PUT3200.00$887.40 / 2$905.40 / 20057.997071%-0.9943420.0782850.0000560.120124-3.312890
GOOG12Aug22C3150.00CALL3150.00$0.05 / 5$8.20 / 10049.227386%0.008036-0.0845870.0000760.1637800.018525
GOOG12Aug22P3150.00PUT3150.00$837.40 / 2$855.10 / 10055.494154%-0.9919640.0535230.0000760.163780-3.255458
GOOG12Aug22C3100.00CALL3100.00$0.10 / 4$10.00 / 90048.790775%0.011311-0.1140930.0001030.2208220.026036
GOOG12Aug22P3100.00PUT3100.00$787.40 / 1$805.40 / 10053.330909%-0.9886890.0218260.0001030.220822-3.195980
GOOG12Aug22C3050.00CALL3050.00$0.95 / 6$5.70 / 50043.471271%0.015770-0.1520900.0001370.2942390.036243
GOOG12Aug22P3050.00PUT3050.00$737.50 / 1$756.00 / 10051.341503%-0.984230-0.0183640.0001370.294239-3.133804
GOOG12Aug22P3000.00PUT3000.00$687.80 / 7$705.60 / 10048.804000%-0.978228-0.0687060.0001800.387206-3.068131
GOOG12Aug22C2950.00CALL2950.00$2.10 / 7$6.90 / 60041.225485%0.029748-0.2601950.0002330.5028770.068117
GOOG12Aug22P2950.00PUT2950.00$638.30 / 7$656.40 / 10046.990371%-0.970252-0.1308530.0002330.502877-2.997995
GOOG12Aug22C2900.00CALL2900.00$3.20 / 4$8.00 / 50040.495140%0.040208-0.3334420.0002990.6440650.091876
GOOG12Aug22P2900.00PUT2900.00$589.10 / 7$607.20 / 20045.193837%-0.959792-0.2062930.0002990.644065-2.922267
GOOG12Aug22C2850.00CALL2850.00$4.80 / 1$9.50 / 20039.925126%0.053734-0.4210860.0003770.8128210.122505
GOOG12Aug22P2850.00PUT2850.00$540.30 / 7$558.40 / 20043.606910%-0.946266-0.2961290.0003770.812821-2.839671
GOOG12Aug22C2800.00CALL2800.00$7.20$5.40 / 11$13.70 / 40639.733344%0.070968-0.5235760.0004691.0099100.161390
GOOG12Aug22P2800.00PUT2800.00$492.10 / 2$510.20 / 20042.300203%-0.929032-0.4008120.0004691.009910-2.748817
GOOG12Aug22P2750.00PUT2750.00$444.00 / 11$462.20 / 20040.792564%-0.907419-0.5198330.0005731.234223-2.648276
GOOG12Aug22P2700.00PUT2700.00$561.31$397.40 / 4$414.50 / 20139.564072%-0.880760-0.6514180.0006881.482176-2.536672
GOOG12Aug22C2680.00CALL2680.00$13.90 / 12$23.00 / 50039.100861%0.131455-0.8243880.0007371.5866140.296828
GOOG12Aug22P2680.00PUT2680.00$382.80 / 4$397.70 / 40040.876253%-0.868545-0.7068840.0007371.586614-2.488657
GOOG12Aug22C2660.00CALL2660.00$15.50 / 6$25.10 / 60038.860515%0.144608-0.8801900.0007861.6932550.326082
GOOG12Aug22P2660.00PUT2660.00$364.00 / 5$380.10 / 10040.493730%-0.855392-0.7635630.0007861.693255-2.438615
GOOG12Aug22C2640.00CALL2640.00$18.50 / 9$27.20 / 40038.903881%0.158729-0.9368730.0008361.8014480.357414
GOOG12Aug22P2640.00PUT2640.00$346.60 / 2$362.30 / 20040.344753%-0.841271-0.8211240.0008361.801448-2.386496
GOOG12Aug22P2620.00PUT2620.00$328.60 / 2$345.00 / 20040.055353%-0.826158-0.8791890.0008871.910453-2.332260
GOOG12Aug22P2600.00PUT2600.00$310.70 / 1$328.00 / 10039.756855%-0.810034-0.9373410.0009372.019449-2.275882
GOOG12Aug22C2580.00CALL2580.00$28.00 / 3$37.50 / 10039.302755%0.207112-1.1082370.0009882.1275370.464192
GOOG12Aug22P2580.00PUT2580.00$293.50 / 5$310.90 / 20039.489906%-0.792888-0.9951180.0009882.127537-2.217356
GOOG12Aug22C2560.00CALL2560.00$32.50 / 7$40.90 / 40039.430896%0.225285-1.1642650.0010372.2337450.504068
GOOG12Aug22P2560.00PUT2560.00$278.70 / 5$294.80 / 20039.859229%-0.774715-1.0520230.0010372.233745-2.156693
GOOG12Aug22P2540.00PUT2540.00$262.90 / 1$279.20 / 10039.949447%-0.755518-1.1075260.0010852.337038-2.093924
GOOG12Aug22P2520.00PUT2520.00$247.80 / 4$264.00 / 40040.111997%-0.735312-1.1610680.0011312.436331-2.029102
GOOG12Aug22P2500.00PUT2500.00$232.80 / 2$246.50 / 40039.688477%-0.714118-1.2120720.0011752.530500-1.962304
GOOG12Aug22C2490.00CALL2490.00$47.41$49.00 / 3$58.00 / 20139.880078%0.296839-1.3456110.0011952.5753060.659812
GOOG12Aug22P2490.00PUT2490.00$225.90 / 2$242.00 / 10040.361109%-0.703161-1.2364380.0011952.575306-1.928194
GOOG12Aug22C2480.00CALL2480.00$52.00 / 7$61.30 / 30040.073708%0.308029-1.3686820.0012162.6184010.683981
GOOG12Aug22P2480.00PUT2480.00$218.50 / 2$235.00 / 20040.408379%-0.691971-1.2599480.0012162.618401-1.893631
GOOG12Aug22C2470.00CALL2470.00$55.00 / 3$63.90 / 10040.092550%0.319447-1.3908240.0012352.6596430.708588
GOOG12Aug22P2470.00PUT2470.00$213.40 / 5$225.40 / 20040.360318%-0.680553-1.2825280.0012352.659643-1.858630
GOOG12Aug22C2460.00CALL2460.00$58.20 / 11$67.50 / 10040.292694%0.331087-1.4119620.0012532.6988890.733615
GOOG12Aug22P2460.00PUT2460.00$204.00 / 11$218.00 / 60039.888801%-0.668913-1.3041040.0012532.698889-1.823211
GOOG12Aug22C2450.00CALL2450.00$61.50 / 15$70.40 / 50040.340500%0.342940-1.4320230.0012702.7359990.759040
GOOG12Aug22P2450.00PUT2450.00$199.50 / 1$213.90 / 20040.878582%-0.657060-1.3246040.0012702.735999-1.787392
GOOG12Aug22C2440.00CALL2440.00$65.00 / 12$74.10 / 20040.527927%0.355000-1.4509370.0012862.7708340.784843
GOOG12Aug22P2440.00PUT2440.00$193.50 / 4$207.80 / 20041.178723%-0.645000-1.3439560.0012862.770834-1.751195
GOOG12Aug22C2430.00CALL2430.00$68.00 / 15$77.60 / 40040.542467%0.367257-1.4686330.0013012.8032610.811000
GOOG12Aug22P2430.00PUT2430.00$265.40$186.10 / 3$199.00 / 50440.702668%-0.632743-1.3620900.0013012.803261-1.714644
GOOG12Aug22C2420.00CALL2420.00$72.50 / 12$81.50 / 20040.854965%0.379702-1.4850430.0013152.8331470.837487
GOOG12Aug22P2420.00PUT2420.00$209.71$180.10 / 7$192.00 / 70140.762095%-0.620298-1.3789390.0013152.833147-1.677763
GOOG12Aug22C2410.00CALL2410.00$34.00$76.50 / 11$85.30 / 60241.017231%0.392325-1.5001020.0013282.8603680.864278
GOOG12Aug22P2410.00PUT2410.00$173.50 / 6$187.50 / 20041.110629%-0.607675-1.3944370.0013282.860368-1.640579
GOOG12Aug22P2400.00PUT2400.00$168.00 / 2$182.90 / 20041.585707%-0.594884-1.4085200.0013392.884803-1.603119
GOOG12Aug22C2390.00CALL2390.00$84.10 / 3$93.30 / 20041.214019%0.418063-1.5259180.0013492.9063360.918657
GOOG12Aug22P2390.00PUT2390.00$161.50 / 2$175.60 / 10041.380353%-0.581937-1.4211290.0013492.906336-1.565413
GOOG12Aug22C2380.00CALL2380.00$88.00 / 14$97.30 / 20041.266873%0.431154-1.5365580.0013582.9248610.946186
GOOG12Aug22P2380.00PUT2380.00$156.00 / 2$170.90 / 10041.750376%-0.568846-1.4322080.0013582.924861-1.527491
GOOG12Aug22C2370.00CALL2370.00$50.92$92.00 / 15$101.40 / 10241.312214%0.444377-1.5456150.0013652.9402770.973897
GOOG12Aug22P2370.00PUT2370.00$149.70 / 5$163.70 / 50041.516493%-0.555623-1.4417030.0013652.940277-1.489386
GOOG12Aug22C2360.00CALL2360.00$96.50 / 14$105.70 / 10041.432403%0.457718-1.5530410.0013712.9524921.001759
GOOG12Aug22P2360.00PUT2360.00$145.90 / 2$157.30 / 20041.799505%-0.542282-1.4495680.0013712.952492-1.451130
GOOG12Aug22C2350.00CALL2350.00$100.10 / 18$110.00 / 60041.361849%0.471164-1.5587920.0013752.9614241.029736
GOOG12Aug22P2350.00PUT2350.00$139.00 / 5$152.50 / 60041.789885%-0.528836-1.4557570.0013752.961424-1.412760
GOOG12Aug22C2340.00CALL2340.00$104.00 / 16$117.50 / 10041.838232%0.484701-1.5628290.0013772.9670011.057792
GOOG12Aug22P2340.00PUT2340.00$217.00$134.00 / 6$148.20 / 20142.142097%-0.515299-1.4602320.0013772.967001-1.374310
GOOG12Aug22C2330.00CALL2330.00$108.10 / 14$122.30 / 30041.850501%0.498313-1.5651180.0013782.9691581.085891
GOOG12Aug22P2330.00PUT2330.00$129.10 / 1$144.10 / 10042.502290%-0.501687-1.4629600.0013782.969158-1.335817
GOOG12Aug22C2320.00CALL2320.00$113.70 / 14$126.50 / 40041.974332%0.511986-1.5656310.0013782.9678441.113995
GOOG12Aug22P2320.00PUT2320.00$123.20 / 5$137.00 / 10042.148116%-0.488014-1.4639120.0013782.967844-1.297320
GOOG12Aug22C2310.00CALL2310.00$69.25$120.00 / 2$132.80 / 10142.523508%0.525704-1.5643460.0013752.9630191.142064
GOOG12Aug22C2305.00CALL2305.00$122.50 / 4$132.60 / 50042.108844%0.532574-1.5630240.0013742.9592811.156074
GOOG12Aug22P2305.00PUT2305.00$119.10 / 6$127.30 / 60042.495402%-0.467426-1.4619630.0013742.959281-1.239651
GOOG12Aug22C2300.00CALL2300.00$89.93$125.10 / 2$135.80 / 10142.274241%0.539450-1.5612470.0013722.9546551.170060
GOOG12Aug22P2300.00PUT2300.00$116.80 / 4$126.10 / 10042.776266%-0.460550-1.4604050.0013722.954655-1.220468
GOOG12Aug22C2295.00CALL2295.00$125.50 / 5$138.00 / 50041.886820%0.546329-1.5590140.0013692.9491401.184018
GOOG12Aug22P2295.00PUT2295.00$114.60 / 3$123.70 / 10042.862455%-0.453671-1.4583910.0013692.949140-1.201313
GOOG12Aug22C2290.00CALL2290.00$130.30 / 4$141.40 / 20042.438492%0.553209-1.5563240.0013662.9427351.197943
GOOG12Aug22P2290.00PUT2290.00$112.40 / 1$121.30 / 10042.937519%-0.446791-1.4559200.0013662.942735-1.182191
GOOG12Aug22P2285.00PUT2285.00$110.20 / 2$119.00 / 10043.019227%-0.439912-1.4529920.0013632.935440-1.163108
GOOG12Aug22C2280.00CALL2280.00$75.75$135.70 / 4$146.70 / 30142.543637%0.566964-1.5495740.0013592.9272561.225672
GOOG12Aug22C2275.00CALL2275.00$137.60 / 2$150.00 / 20042.554492%0.573835-1.5455140.0013552.9181851.239466
GOOG12Aug22P2275.00PUT2275.00$123.65$102.70 / 11$114.50 / 20342.637874%-0.426165-1.4457670.0013552.918185-1.125078
GOOG12Aug22C2265.00CALL2265.00$143.10 / 2$157.30 / 10042.956377%0.587553-1.5360300.0013452.8973901.266887
GOOG12Aug22C2260.00CALL2260.00$146.00 / 2$158.50 / 20042.744731%0.594396-1.5306090.0013402.8856741.280504
GOOG12Aug22C2255.00CALL2255.00$150.10 / 5$161.50 / 10043.045668%0.601225-1.5247390.0013342.8730851.294053
GOOG12Aug22P2255.00PUT2255.00$97.90 / 2$106.00 / 10043.587198%-0.398775-1.4258690.0013342.873085-1.049704
GOOG12Aug22C2250.00CALL2250.00$152.50 / 1$165.10 / 40043.141129%0.608038-1.5184220.0013272.8596301.307527
GOOG12Aug22C2245.00CALL2245.00$154.60 / 2$168.20 / 40043.087928%0.614833-1.5116620.0013212.8453141.320921
GOOG12Aug22P2245.00PUT2245.00$94.00 / 5$100.40 / 60043.505465%-0.385167-1.4132310.0013212.845314-1.012442
GOOG12Aug22C2240.00CALL2240.00$131.00$158.90 / 6$171.30 / 20143.409743%0.621608-1.5044620.0013142.8301451.334231
GOOG12Aug22C2230.00CALL2230.00$163.50 / 2$177.70 / 40043.354922%0.635090-1.4887580.0012992.7972841.360578
GOOG12Aug22P2230.00PUT2230.00$109.12$88.40 / 6$95.70 / 10643.999994%-0.364910-1.3909850.0012992.797284-0.957195
GOOG12Aug22C2225.00CALL2225.00$166.50 / 2$180.90 / 10043.435137%0.641792-1.4802640.0012902.7796111.373605
GOOG12Aug22P2225.00PUT2225.00$86.60 / 2$93.70 / 10044.080562%-0.358208-1.3827100.0012902.779611-0.938971
GOOG12Aug22C2220.00CALL2220.00$171.60 / 5$184.10 / 10043.881465%0.648466-1.4713490.0012822.7611231.386527
GOOG12Aug22P2220.00PUT2220.00$84.80 / 5$90.70 / 50043.971723%-0.351534-1.3740140.0012822.761123-0.920852
GOOG12Aug22C2215.00CALL2215.00$116.17$173.00 / 3$187.60 / 10143.708566%0.655109-1.4620180.0012732.7418321.399339
GOOG12Aug22P2215.00PUT2215.00$83.10 / 2$90.30 / 10044.336966%-0.344891-1.3649030.0012732.741832-0.902843
GOOG12Aug22C2210.00CALL2210.00$119.12$178.50 / 6$190.20 / 40144.102640%0.661720-1.4522790.0012632.7217511.412038
GOOG12Aug22P2210.00PUT2210.00$81.30 / 2$88.50 / 10044.423429%-0.338280-1.3553820.0012632.721751-0.884948
GOOG12Aug22C2205.00CALL2205.00$168.80$181.70 / 2$193.20 / 101044.143560%0.668296-1.4421360.0012542.7008931.424617
GOOG12Aug22P2205.00PUT2205.00$79.60 / 6$85.20 / 50044.244520%-0.331704-1.3454590.0012542.700893-0.867172
GOOG12Aug22C2200.00CALL2200.00$111.10$182.50 / 2$197.40 / 10143.953308%0.674835-1.4315980.0012442.6792711.437072
GOOG12Aug22P2200.00PUT2200.00$131.50$78.00 / 4$85.00 / 10144.639080%-0.325165-1.3351400.0012442.679271-0.849519
GOOG12Aug22C2195.00CALL2195.00$132.11$186.50 / 1$199.60 / 30143.970888%0.681336-1.4206720.0012332.6569021.449399
GOOG12Aug22P2195.00PUT2195.00$76.30 / 1$83.70 / 10044.805824%-0.318664-1.3244330.0012332.656902-0.831996
GOOG12Aug22C2190.00CALL2190.00$189.30 / 2$204.20 / 10044.200579%0.687796-1.4093650.0012232.6338001.461593
GOOG12Aug22P2190.00PUT2190.00$74.70 / 9$80.30 / 40044.591854%-0.312204-1.3133450.0012232.633800-0.814605
GOOG12Aug22C2185.00CALL2185.00$194.90 / 6$206.50 / 60044.520532%0.694213-1.3976850.0012122.6099811.473649
GOOG12Aug22P2185.00PUT2185.00$73.10 / 1$80.00 / 10044.943547%-0.305787-1.3018850.0012122.609981-0.797352
GOOG12Aug22C2180.00CALL2180.00$196.30 / 1$210.00 / 10044.262232%0.700585-1.3856420.0012002.5854631.485563
GOOG12Aug22P2180.00PUT2180.00$70.00 / 1$77.70 / 10044.634113%-0.299415-1.2900610.0012002.585463-0.780242
GOOG12Aug22C2175.00CALL2175.00$199.20 / 4$213.40 / 50044.254623%0.706912-1.3732440.0011892.5602631.497330
GOOG12Aug22P2175.00PUT2175.00$70.10 / 1$76.80 / 40045.176956%-0.293088-1.2778820.0011892.560263-0.763278
GOOG12Aug22C2170.00CALL2170.00$190.94$205.10 / 3$217.30 / 401144.906669%0.713189-1.3605000.0011772.5344001.508946
GOOG12Aug22P2170.00PUT2170.00$102.67$68.50 / 4$75.30 / 101045.276997%-0.286811-1.2653570.0011772.534400-0.746465
GOOG12Aug22C2160.00CALL2160.00$211.90 / 1$224.30 / 40045.079241%0.725592-1.3340130.0011522.4807611.531709
GOOG12Aug22P2160.00PUT2160.00$81.75$64.00 / 2$73.00 / 10345.332487%-0.274408-1.2393080.0011522.480761-0.713308
GOOG12Aug22C2150.00CALL2150.00$134.32$215.50 / 2$232.20 / 10644.755947%0.737780-1.3062620.0011262.4247051.553819
GOOG12Aug22P2150.00PUT2150.00$94.04$61.00 / 3$69.60 / 10145.422680%-0.262220-1.2119960.0011262.424705-0.680805
GOOG12Aug22C2140.00CALL2140.00$223.00 / 2$239.50 / 20045.039254%0.749740-1.2773320.0010992.3664021.575244
GOOG12Aug22P2140.00PUT2140.00$58.00 / 5$66.30 / 60045.489654%-0.250260-1.1835050.0010992.366402-0.648986
GOOG12Aug22C2130.00CALL2130.00$230.50 / 1$246.40 / 10045.203628%0.761458-1.2473140.0010702.3060301.595957
GOOG12Aug22P2130.00PUT2130.00$55.10 / 6$64.40 / 40045.819407%-0.238542-1.1539250.0010702.306030-0.617880
GOOG12Aug22C2120.00CALL2120.00$237.10 / 4$253.20 / 40045.117102%0.772921-1.2163000.0010422.2437741.615929
GOOG12Aug22P2120.00PUT2120.00$53.10 / 5$61.90 / 40046.177197%-0.227079-1.1233500.0010422.243774-0.587514
GOOG12Aug22C2110.00CALL2110.00$171.12$244.80 / 3$261.30 / 10145.492720%0.784120-1.1843890.0010122.1798271.635135
GOOG12Aug22P2110.00PUT2110.00$50.10 / 7$59.00 / 60046.204443%-0.215880-1.0918760.0010122.179827-0.557914
GOOG12Aug22C2100.00CALL2100.00$177.32$252.40 / 2$268.30 / 10145.573825%0.795042-1.1516790.0009822.1143851.653553
GOOG12Aug22C2090.00CALL2090.00$263.90 / 4$276.00 / 40046.634427%0.805679-1.1182750.0009512.0476521.671161
GOOG12Aug22P2090.00PUT2090.00$45.10 / 4$54.90 / 20046.716830%-0.194321-1.0266400.0009512.047652-0.501101
GOOG12Aug22C2080.00CALL2080.00$267.00 / 2$284.80 / 20046.032993%0.816021-1.0842790.0009191.9798321.687941
GOOG12Aug22P2080.00PUT2080.00$43.80 / 5$52.00 / 10046.998113%-0.183979-0.9930830.0009191.979832-0.473927
GOOG12Aug22C2070.00CALL2070.00$276.00 / 6$292.70 / 60046.523181%0.826061-1.0497990.0008871.9111331.703878
GOOG12Aug22P2070.00PUT2070.00$41.00 / 2$50.50 / 20047.218910%-0.173939-0.9590400.0008871.911133-0.447597
GOOG12Aug22C2060.00CALL2060.00$185.00$287.10 / 3$300.70 / 40147.505323%0.835791-1.0149390.0008551.8417641.718956
GOOG12Aug22C2050.00CALL2050.00$290.90 / 4$307.60 / 10046.437603%0.845206-0.9798060.0008231.7719331.733165
GOOG12Aug22P2050.00PUT2050.00$37.00 / 6$46.00 / 10047.572625%-0.154794-0.8899240.0008231.771933-0.397522
GOOG12Aug22C2040.00CALL2040.00$200.00$299.10 / 1$315.60 / 10146.646689%0.854300-0.9445060.0007901.7018481.746497
GOOG12Aug22P2040.00PUT2040.00$35.40 / 4$43.70 / 50047.775941%-0.145700-0.8550630.0007901.701848-0.373797
GOOG12Aug22C2020.00CALL2020.00$214.60$316.10 / 2$333.40 / 10147.581218%0.871513-0.8738190.0007251.5617261.770505
GOOG12Aug22P2020.00PUT2020.00$32.80 / 6$40.20 / 70048.511916%-0.128487-0.7852530.0007251.561726-0.329002
GOOG12Aug22C2000.00CALL2000.00$333.00 / 4$349.50 / 40047.913164%0.887411-0.8036880.0006611.4229851.790960
GOOG12Aug22P2000.00PUT2000.00$53.00$28.30 / 6$37.00 / 40248.685248%-0.112589-0.7159990.0006611.422985-0.287760
GOOG12Aug22C1980.00CALL1980.00$350.00 / 4$366.80 / 40048.462855%0.901989-0.7348780.0005971.2871151.807881
GOOG12Aug22P1980.00PUT1980.00$26.30 / 5$33.20 / 40049.228466%-0.098011-0.6480650.0005971.287115-0.250052
GOOG12Aug22C1960.00CALL1960.00$254.82$367.70 / 4$383.10 / 40248.776151%0.915260-0.6680880.0005361.1554821.821325
GOOG12Aug22C1950.00CALL1950.00$377.00 / 4$393.50 / 60049.746186%0.921413-0.6356500.0005071.0916401.826771
GOOG12Aug22C1940.00CALL1940.00$272.09$384.10 / 4$399.90 / 30248.643193%0.927251-0.6039450.0004781.0293001.831384
GOOG12Aug22P1940.00PUT1940.00$51.00$21.00 / 5$27.80 / 40150.180088%-0.072749-0.5188870.0004781.029300-0.184974
GOOG12Aug22C1920.00CALL1920.00$402.00 / 4$417.80 / 40049.221542%0.938000-0.5429850.0004220.9096051.838183
GOOG12Aug22P1920.00PUT1920.00$18.00 / 13$25.10 / 30050.302176%-0.062000-0.4588030.0004220.909605-0.157388
GOOG12Aug22C1900.00CALL1900.00$423.30 / 1$435.60 / 20050.935597%0.947561-0.4856470.0003700.7972481.841872
GOOG12Aug22P1900.00PUT1900.00$31.75$16.60 / 6$23.00 / 60051.062598%-0.052439-0.4023430.0003700.797248-0.132912
GOOG12Aug22C1880.00CALL1880.00$437.00 / 5$454.80 / 20050.122145%0.955995-0.4322720.0003220.6928751.842628
GOOG12Aug22P1880.00PUT1880.00$13.80 / 15$21.30 / 30051.309025%-0.044005-0.3498440.0003220.692875-0.111369
GOOG12Aug22C1860.00CALL1860.00$334.11$455.00 / 1$473.10 / 30150.468073%0.963371-0.3830960.0002770.5969341.840643
GOOG12Aug22C1840.00CALL1840.00$353.06$473.10 / 8$491.40 / 30150.692153%0.969767-0.3382540.0002370.5096731.836125
GOOG12Aug22P1840.00PUT1840.00$10.80 / 19$17.80 / 30052.401636%-0.030233-0.2575800.0002370.509673-0.076297
GOOG12Aug22C1820.00CALL1820.00$492.00 / 1$510.00 / 30051.314981%0.975263-0.2977860.0002000.4311511.829291
GOOG12Aug22P1820.00PUT1820.00$9.00 / 12$16.50 / 30052.813628%-0.024737-0.2179890.0002000.431151-0.062344
GOOG12Aug22C1800.00CALL1800.00$510.30 / 8$528.40 / 30051.338841%0.979941-0.2616440.0001680.3612561.820361
GOOG12Aug22P1800.00PUT1800.00$17.86$7.90 / 16$14.90 / 506053.285691%-0.020059-0.1827240.0001680.361256-0.050487
GOOG12Aug22C1780.00CALL1780.00$529.10 / 4$547.20 / 20051.709616%0.983886-0.2297020.0001390.2997221.809554
GOOG12Aug22P1780.00PUT1780.00$7.80 / 13$13.70 / 50054.435444%-0.016114-0.1516580.0001390.299722-0.040506
GOOG12Aug22C1760.00CALL1760.00$548.20 / 3$566.10 / 20052.190566%0.987180-0.2017640.0001140.2461521.797086
GOOG12Aug22P1760.00PUT1760.00$6.10 / 11$12.80 / 50054.726086%-0.012820-0.1245970.0001140.246152-0.032187
GOOG12Aug22C1740.00CALL1740.00$567.00 / 1$585.00 / 30052.278441%0.989903-0.1775840.0000930.2000451.783164
GOOG12Aug22P1740.00PUT1740.00$5.20 / 8$11.90 / 30055.382700%-0.010097-0.1012940.0000930.200045-0.025322
GOOG12Aug22C1720.00CALL1720.00$586.10 / 1$604.10 / 30052.570430%0.992129-0.1568730.0000750.1608221.767982
GOOG12Aug22P1720.00PUT1720.00$5.00 / 8$11.10 / 50056.516957%-0.007871-0.0814610.0000750.160822-0.019717
GOOG12Aug22C1700.00CALL1700.00$605.20 / 1$623.30 / 30052.756583%0.993930-0.1393160.0000590.1278511.751724
GOOG12Aug22P1700.00PUT1700.00$12.35$4.40 / 8$9.20 / 501156.414064%-0.006070-0.0647800.0000590.127851-0.015188
GOOG12Aug22C1600.00CALL1600.00$702.10 / 8$720.10 / 30052.725376%0.998611-0.0873340.0000160.0338661.659516
GOOG12Aug22P1600.00PUT1600.00$6.20$1.70 / 7$6.50 / 603059.966910%-0.001389-0.0171830.0000160.033866-0.003459
GOOG12Aug22C1500.00CALL1500.00$800.10 / 1$818.10 / 10059.775973%0.999772-0.0690030.0000030.0063701.558475