GOOG Option Chain

End of day data from May 17, 2022 for GOOG options expiring on September 16, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2334.01 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG16Sep22C2695.00CALL2695.00$53.60$52.60 / 5$61.80 / 1463531.293350%0.283268-0.6815130.0006994.5875051.969171
GOOG16Sep22P1900.00PUT1900.00$48.22$44.00 / 1$53.40 / 2316139.975647%-0.133110-0.4143620.0004442.914012-1.167357
GOOG16Sep22C4100.00CALL4100.00$1.18$0.55 / 1$1.65 / 32012937.619521%0.004719-0.0273020.0000280.1861070.034841
GOOG16Sep22C3000.00CALL3000.00$16.60$15.40 / 3$17.20 / 62027730.120000%0.137861-0.4411200.0004552.9848870.979953
GOOG16Sep22C2850.00CALL2850.00$31.00$26.00 / 1$35.30 / 21815130.495146%0.199691-0.5614150.0005783.7905091.405596
GOOG16Sep22P2160.00PUT2160.00$110.70$102.00 / 1$117.40 / 118135.980515%-0.310807-0.6737670.0007294.786453-2.810864
GOOG16Sep22C3100.00CALL3100.00$10.55$8.70 / 1$13.80 / 11711930.387362%0.106007-0.3662630.0003782.4813050.757748
GOOG16Sep22C2650.00CALL2650.00$67.20$65.50 / 3$69.20 / 3103231.485248%0.311363-0.7123820.0007304.7901672.155476
GOOG16Sep22C2900.00CALL2900.00$24.70$20.30 / 1$29.30 / 2826330.307258%0.177077-0.5208670.0005363.5195571.250776
GOOG16Sep22C2600.00CALL2600.00$79.30$80.00 / 1$86.00 / 1815932.274325%0.344516-0.7431440.0007604.9904442.373169
GOOG16Sep22C2560.00CALL2560.00$94.20$90.00 / 1$98.50 / 18132.364831%0.372428-0.7644610.0007815.1276102.554550
GOOG16Sep22C2800.00CALL2800.00$36.00$33.00 / 1$42.30 / 2624730.703803%0.224404-0.6016030.0006184.0582911.573659
GOOG16Sep22P2000.00PUT2000.00$67.80$62.50 / 2$72.00 / 269038.324276%-0.193642-0.5273100.0005673.720532-1.716920
GOOG16Sep22C3250.00CALL3250.00$6.76$6.40 / 4$7.40 / 5510131.178215%0.069995-0.2681780.0002771.8194990.503954
GOOG16Sep22C2835.00CALL2835.00$33.10$28.00 / 1$37.50 / 152830.595499%0.206883-0.5735400.0005903.8713911.454622
GOOG16Sep22P2600.00PUT2600.00$335.00$329.60 / 1$343.20 / 1520731.479552%-0.655484-0.6761850.0007604.990444-6.360677
GOOG16Sep22C2840.00CALL2840.00$31.10$27.50 / 1$36.30 / 145930.520507%0.204464-0.5695030.0005863.8444691.438147
GOOG16Sep22C2680.00CALL2680.00$59.15$56.00 / 1$65.00 / 143031.370969%0.292446-0.6920930.0007104.6571112.030207
GOOG16Sep22C2665.00CALL2665.00$62.60$59.50 / 1$68.50 / 141131.461370%0.301811-0.7023900.0007204.7247222.092318
GOOG16Sep22C4000.00CALL4000.00$1.40$1.40 / 1$1.85 / 1329237.848328%0.006629-0.0369370.0000380.2516930.048846
GOOG16Sep22C2795.00CALL2795.00$38.60$33.50 / 2$43.30 / 236130.720526%0.226993-0.6055750.0006224.0847091.591195
GOOG16Sep22C2700.00CALL2700.00$55.73$51.50 / 1$60.50 / 1313631.236610%0.280252-0.6779280.0006954.5638901.949069
GOOG16Sep22P2200.00PUT2200.00$129.90$115.90 / 1$131.00 / 131,13535.491675%-0.342698-0.6996180.0007594.980519-3.116099
GOOG16Sep22C4500.00CALL4500.00$0.80$0.20 / 1$1.10 / 121,12840.686566%0.001165-0.0076930.0000080.0525000.008662
GOOG16Sep22C3300.00CALL3300.00$6.00$5.10 / 1$7.10 / 1210731.635362%0.060640-0.2398230.0002481.6278130.437535
GOOG16Sep22C2550.00CALL2550.00$95.06$93.00 / 1$101.90 / 1221532.428543%0.379588-0.7692690.0007865.1582712.600790
GOOG16Sep22C2400.00CALL2400.00$152.40$151.50 / 1$165.20 / 125634.012442%0.494286-0.8107820.0008245.4058923.323528
GOOG16Sep22P2300.00PUT2300.00$166.00$156.30 / 1$170.00 / 1219134.267067%-0.424328-0.7412010.0008095.308893-3.914256
GOOG16Sep22P2280.00PUT2280.00$157.74$146.50 / 1$161.50 / 12134.402011%-0.407906-0.7355990.0008025.261746-3.751594
GOOG16Sep22P1780.00PUT1780.00$35.19$27.70 / 1$36.60 / 223141.970939%-0.076891-0.2788990.0002981.955069-0.666397
GOOG16Sep22P1700.00PUT1700.00$25.80$20.60 / 1$27.80 / 124043.451953%-0.049679-0.1987220.0002121.390535-0.427494
GOOG16Sep22P1580.00PUT1580.00$17.50$14.00 / 1$18.20 / 1218446.185142%-0.022704-0.1046270.0001110.730446-0.193483
GOOG16Sep22C1550.00CALL1550.00$787.60$798.10 / 1$815.50 / 12048.875789%0.981837-0.1265560.0000920.6045545.052281
GOOG16Sep22C3500.00CALL3500.00$3.32$2.20 / 1$4.20 / 3120032.502933%0.033397-0.1482280.0001541.0075640.242782
GOOG16Sep22C2950.00CALL2950.00$22.70$16.30 / 1$24.10 / 2133830.225436%0.156496-0.4805910.0004953.2497831.109018
GOOG16Sep22C2790.00CALL2790.00$39.05$34.50 / 1$43.60 / 116030.703981%0.229602-0.6095360.0006264.1110401.608862
GOOG16Sep22C2750.00CALL2750.00$45.93$41.50 / 1$50.80 / 118430.978157%0.251255-0.6407100.0006584.3179311.754922
GOOG16Sep22P2670.00PUT2670.00$392.50$377.00 / 2$394.20 / 112730.469155%-0.701331-0.6302280.0007164.702417-6.897491
GOOG16Sep22C2660.00CALL2660.00$64.61$61.00 / 1$70.00 / 212031.557710%0.304975-0.7057560.0007234.7467862.113255
GOOG16Sep22P2635.00PUT2635.00$366.75$350.30 / 1$367.90 / 111830.671020%-0.678900-0.6541800.0007394.853273-6.631763
GOOG16Sep22P2625.00PUT2625.00$359.00$343.20 / 1$361.60 / 319330.882140%-0.672309-0.6606800.0007464.893958-6.554837
GOOG16Sep22P2370.00PUT2370.00$208.30$188.00 / 1$203.30 / 115133.391437%-0.481531-0.7501150.0008235.400652-4.490194
GOOG16Sep22P2350.00PUT2350.00$185.00$178.20 / 1$193.50 / 2111333.623371%-0.465271-0.7492460.0008215.385948-4.324925
GOOG16Sep22P1800.00PUT1800.00$35.80$29.60 / 2$39.00 / 215941.547499%-0.084963-0.3005860.0003212.108119-0.737742
GOOG16Sep22P1560.00PUT1560.00$16.20$12.00 / 1$16.90 / 111746.249994%-0.019592-0.0923870.0000980.644775-0.166705
GOOG16Sep22P1500.00PUT1500.00$12.45$9.50 / 1$13.50 / 113847.537571%-0.012183-0.0615080.0000650.428862-0.103210
GOOG16Sep22P4500.00PUT4500.00$2157.00 / 1$2175.50 / 10061.435077%-0.9988350.1081980.0000080.052500-15.107609
GOOG16Sep22C4400.00CALL4400.00$1.44$0.25 / 1$1.15 / 1043839.758658%0.001661-0.0106390.0000110.0725850.012332
GOOG16Sep22P4400.00PUT4400.00$1579.70$2059.50 / 1$2075.50 / 10060.457279%-0.9983390.1026770.0000110.072585-14.768022
GOOG16Sep22C4350.00CALL4350.00$1.57$0.30 / 1$1.20 / 1022739.404209%0.001981-0.0124890.0000130.0851990.014696
GOOG16Sep22P4350.00PUT4350.00$1420.95$2009.00 / 1$2025.50 / 10059.336389%-0.9980190.0995390.0000130.085199-14.597700
GOOG16Sep22C4300.00CALL4300.00$1.30$0.35 / 1$1.30 / 1026539.147262%0.002361-0.0146440.0000150.0998830.017498
GOOG16Sep22P4300.00PUT4300.00$1668.85$1959.00 / 1$1975.50 / 10058.377883%-0.9976390.0960970.0000150.099883-14.426938
GOOG16Sep22C4250.00CALL4250.00$1.73$0.40 / 1$1.35 / 1010138.728521%0.002812-0.0171480.0000180.1169450.020817
GOOG16Sep22P4250.00PUT4250.00$1406.36$1906.20 / 1$1925.50 / 10056.413348%-0.9971880.0923050.0000180.116945-14.255661
GOOG16Sep22C4200.00CALL4200.00$1.05$0.45 / 1$1.45 / 11045038.395065%0.003345-0.0200530.0000210.1367350.024741
GOOG16Sep22P4200.00PUT4200.00$1420.12$1859.00 / 1$1875.50 / 100056.420358%-0.9966550.0881120.0000210.136735-14.083779
GOOG16Sep22C4150.00CALL4150.00$1.53$0.50 / 1$1.55 / 1103838.024141%0.003975-0.0234160.0000240.1596430.029375
GOOG16Sep22P4150.00PUT4150.00$1305.72$1806.90 / 1$1825.50 / 10054.691020%-0.9960250.0834610.0000240.159643-13.911186
GOOG16Sep22P4100.00PUT4100.00$1680.30$1756.90 / 1$1775.20 / 10053.576836%-0.9952810.0782880.0000280.186107-13.737762
GOOG16Sep22C4050.00CALL4050.00$2.20$0.65 / 1$1.75 / 1107237.266484%0.005596-0.0317830.0000330.2166110.041277
GOOG16Sep22P4050.00PUT4050.00$1626.01$1706.40 / 1$1725.50 / 10052.485122%-0.9944040.0725190.0000330.216611-13.563366
GOOG16Sep22P4000.00PUT4000.00$1581.92$1657.00 / 2$1675.50 / 10051.663657%-0.9933710.0660770.0000380.251693-13.387840
GOOG16Sep22C3950.00CALL3950.00$1.70$0.80 / 1$2.00 / 1104036.444658%0.007844-0.0428520.0000440.2919410.057730
GOOG16Sep22P3950.00PUT3950.00$1289.70$1608.50 / 1$1625.50 / 10051.132168%-0.9921560.0588750.0000440.291941-13.210997
GOOG16Sep22C3900.00CALL3900.00$3.40$0.90 / 1$2.15 / 1106336.045480%0.009269-0.0496220.0000510.3379970.068141
GOOG16Sep22P3900.00PUT3900.00$1310.63$1557.00 / 1$1575.40 / 10049.515514%-0.9907310.0508170.0000510.337997-13.032627
GOOG16Sep22C3850.00CALL3850.00$2.02$1.00 / 1$2.30 / 1109935.603927%0.010938-0.0573510.0000600.3905540.080320
GOOG16Sep22P3850.00PUT3850.00$988.17$1506.10 / 1$1525.20 / 10048.051025%-0.9890620.0418010.0000600.390554-12.852490
GOOG16Sep22C3800.00CALL3800.00$2.20$1.10 / 1$2.50 / 11014635.179347%0.012891-0.0661470.0000690.4503560.094538
GOOG16Sep22P3800.00PUT3800.00$1391.74$1457.10 / 1$1475.40 / 10047.377108%-0.9871090.0317170.0000690.450356-12.670313
GOOG16Sep22C3750.00CALL3750.00$3.60$1.25 / 1$2.70 / 304734.767818%0.015169-0.0761290.0000790.5181940.111105
GOOG16Sep22P3750.00PUT3750.00$1153.46$1408.50 / 1$1425.50 / 100146.773557%-0.9848310.0204480.0000790.518194-12.485788
GOOG16Sep22C3700.00CALL3700.00$3.64$1.35 / 1$2.90 / 2018634.248233%0.017823-0.0874180.0000910.5948950.130366
GOOG16Sep22P3700.00PUT3700.00$1142.38$1357.00 / 1$1375.50 / 10045.140384%-0.9821770.0078700.0000910.594895-12.298568
GOOG16Sep22C3650.00CALL3650.00$3.40$1.55 / 1$3.20 / 104733.880935%0.020908-0.1001440.0001040.6813150.152710
GOOG16Sep22P3650.00PUT3650.00$1085.46$1309.50 / 1$1325.50 / 10044.817279%-0.979092-0.0061430.0001040.681315-12.108266
GOOG16Sep22C3600.00CALL3600.00$3.80$1.70 / 1$2.50 / 2011832.462432%0.024485-0.1144350.0001190.7783260.178567
GOOG16Sep22P3600.00PUT3600.00$1334.30$1256.60 / 1$1275.30 / 20042.629660%-0.975515-0.0217220.0001190.778326-11.914449
GOOG16Sep22C3550.00CALL3550.00$6.00$1.90 / 1$3.80 / 1105332.908240%0.028622-0.1304210.0001350.8867950.208417
GOOG16Sep22P3550.00PUT3550.00$1010.88$1209.50 / 1$1225.50 / 1001942.457946%-0.971378-0.0389950.0001350.886795-11.716642
GOOG16Sep22P3500.00PUT3500.00$1115.00$1156.60 / 1$1175.50 / 1001340.316168%-0.966603-0.0580900.0001541.007564-11.514318
GOOG16Sep22C3450.00CALL3450.00$6.10$2.85 / 1$4.40 / 102432.124907%0.038891-0.1679750.0001741.1414180.282235
GOOG16Sep22P3450.00PUT3450.00$615.70$1107.10 / 1$1125.50 / 1001139.259476%-0.961109-0.0791250.0001741.141418-11.306906
GOOG16Sep22C3400.00CALL3400.00$4.79$3.30 / 5$4.90 / 1016831.716365%0.045197-0.1897690.0001961.2890590.327396
GOOG16Sep22P3400.00PUT3400.00$980.97$1058.00 / 1$1075.50 / 1009738.300975%-0.954803-0.1022060.0001961.289059-11.093787
GOOG16Sep22C3350.00CALL3350.00$8.40$3.90 / 1$5.60 / 107931.408439%0.052411-0.2136970.0002211.4510580.378928
GOOG16Sep22P3350.00PUT3350.00$858.77$1007.10 / 1$1025.50 / 100236.748033%-0.947589-0.1274220.0002211.451058-10.874296
GOOG16Sep22P3300.00PUT3300.00$984.60$959.50 / 1$975.70 / 20736.249155%-0.939360-0.1548360.0002481.627813-10.647731
GOOG16Sep22P3250.00PUT3250.00$1047.50$907.00 / 2$925.50 / 10334.113964%-0.930005-0.1844790.0002771.819499-10.413353
GOOG16Sep22C3200.00CALL3200.00$13.60$6.80 / 5$9.70 / 1012531.020889%0.080594-0.2987520.0003092.0260090.578947
GOOG16Sep22P3200.00PUT3200.00$839.50$859.00 / 1$876.30 / 10333.600614%-0.919406-0.2163410.0003092.026009-10.170401
GOOG16Sep22C3150.00CALL3150.00$15.50$7.10 / 1$11.50 / 105130.493763%0.092557-0.3314860.0003422.2468950.663289
GOOG16Sep22P3150.00PUT3150.00$425.00$810.00 / 1$827.20 / 20132.741612%-0.907443-0.2503620.0003422.246895-9.918101
GOOG16Sep22P3100.00PUT3100.00$754.64$761.50 / 1$778.40 / 201332.016682%-0.893993-0.2864260.0003782.481305-9.655683
GOOG16Sep22C3050.00CALL3050.00$18.70$10.70 / 1$16.50 / 105430.280203%0.121069-0.4028950.0004162.7279180.863070
GOOG16Sep22P3050.00PUT3050.00$724.53$711.20 / 1$730.00 / 102030.865099%-0.878931-0.3243470.0004162.727918-9.382402
GOOG16Sep22P3000.00PUT3000.00$678.48$663.40 / 1$682.50 / 1505730.420964%-0.862139-0.3638600.0004552.984887-9.097561
GOOG16Sep22P2950.00PUT2950.00$638.50$617.00 / 1$635.50 / 1108930.198361%-0.843504-0.4046180.0004953.249783-8.800538
GOOG16Sep22P2900.00PUT2900.00$640.00$571.00 / 1$588.20 / 11016329.777584%-0.822923-0.4461810.0005363.519557-8.490820
GOOG16Sep22P2850.00PUT2850.00$615.50$526.20 / 1$543.30 / 106829.754233%-0.800309-0.4880170.0005783.790509-8.168042
GOOG16Sep22P2840.00PUT2840.00$534.64$517.10 / 1$534.50 / 104529.721801%-0.795536-0.4963630.0005863.844469-8.101899
GOOG16Sep22P2835.00PUT2835.00$530.54$514.50 / 1$529.90 / 102429.972668%-0.793117-0.5005280.0005903.871391-8.068629
GOOG16Sep22C2830.00CALL2830.00$48.40$28.50 / 1$37.80 / 105330.532418%0.209322-0.5775720.0005943.8982671.471229
GOOG16Sep22P2830.00PUT2830.00$495.50$508.60 / 1$525.50 / 102829.739939%-0.790678-0.5046890.0005943.898267-8.035226
GOOG16Sep22C2825.00CALL2825.00$59.30$29.50 / 1$39.00 / 101330.672094%0.211782-0.5815970.0005983.9250931.487969
GOOG16Sep22P2825.00PUT2825.00$400.00$504.00 / 1$521.20 / 101229.721067%-0.788218-0.5088430.0005983.925093-8.001690
GOOG16Sep22C2820.00CALL2820.00$41.20$30.00 / 1$39.50 / 203830.632759%0.214264-0.5856150.0006023.9518641.504842
GOOG16Sep22P2820.00PUT2820.00$220.09$501.50 / 1$516.70 / 102229.985184%-0.785736-0.5129900.0006023.951864-7.968021
GOOG16Sep22C2815.00CALL2815.00$45.50$30.70 / 1$40.00 / 201230.619761%0.216767-0.5896260.0006063.9785741.521848
GOOG16Sep22P2815.00PUT2815.00$555.34$497.00 / 1$512.50 / 10429.985805%-0.783233-0.5171290.0006063.978574-7.934220
GOOG16Sep22C2810.00CALL2810.00$36.50$31.50 / 1$40.80 / 204830.661140%0.219291-0.5936280.0006104.0052191.538986
GOOG16Sep22P2810.00PUT2810.00$490.40$493.50 / 1$508.20 / 1015830.119047%-0.780709-0.5212600.0006104.005219-7.900286
GOOG16Sep22C2805.00CALL2805.00$42.90$32.00 / 2$41.50 / 101830.639799%0.221837-0.5976200.0006144.0317931.556256
GOOG16Sep22P2805.00PUT2805.00$513.47$487.00 / 1$503.90 / 1057129.809200%-0.778163-0.5253810.0006144.031793-7.866219
GOOG16Sep22P2800.00PUT2800.00$519.15$484.00 / 1$499.50 / 1017129.992454%-0.775596-0.5294930.0006184.058291-7.832020
GOOG16Sep22P2795.00PUT2795.00$266.70$477.50 / 1$495.30 / 10429.696709%-0.773007-0.5335940.0006224.084709-7.797689
GOOG16Sep22P2790.00PUT2790.00$173.72$474.00 / 2$491.00 / 101029.816396%-0.770398-0.5376830.0006264.111040-7.763226
GOOG16Sep22C2785.00CALL2785.00$39.10$35.50 / 1$44.90 / 106830.825135%0.232234-0.6134840.0006304.1372801.626661
GOOG16Sep22P2785.00PUT2785.00$208.38$469.50 / 2$486.80 / 10229.799674%-0.767766-0.5417600.0006304.137280-7.728631
GOOG16Sep22C2780.00CALL2780.00$40.20$36.00 / 1$45.30 / 105130.749753%0.234887-0.6174190.0006344.1634231.644591
GOOG16Sep22P2780.00PUT2780.00$244.40$467.00 / 1$483.90 / 10730.237913%-0.765113-0.5458240.0006344.163423-7.693905
GOOG16Sep22C2775.00CALL2775.00$40.20$37.00 / 1$46.50 / 104230.846162%0.237561-0.6213400.0006384.1894631.662653
GOOG16Sep22P2775.00PUT2775.00$220.48$462.10 / 1$479.70 / 10030.162789%-0.762439-0.5498740.0006384.189463-7.659047
GOOG16Sep22C2770.00CALL2770.00$49.00$38.00 / 1$47.00 / 102930.847391%0.240257-0.6252470.0006424.2153951.680846
GOOG16Sep22P2770.00PUT2770.00$393.50$457.90 / 1$475.50 / 10030.176657%-0.759743-0.5539090.0006424.215395-7.624058
GOOG16Sep22C2765.00CALL2765.00$43.70$38.50 / 1$47.90 / 203230.828965%0.242974-0.6291380.0006464.2412131.699170
GOOG16Sep22P2765.00PUT2765.00$236.70$454.50 / 1$471.30 / 10730.294466%-0.757026-0.5579290.0006464.241213-7.588939
GOOG16Sep22C2760.00CALL2760.00$43.30$39.50 / 1$48.70 / 101430.861300%0.245713-0.6330130.0006504.2669131.717624
GOOG16Sep22P2760.00PUT2760.00$479.73$449.00 / 1$467.10 / 101330.128500%-0.754287-0.5619330.0006504.266913-7.553689
GOOG16Sep22C2755.00CALL2755.00$44.80$40.50 / 1$49.90 / 101830.941224%0.248473-0.6368700.0006544.2924871.736208
GOOG16Sep22P2755.00PUT2755.00$471.11$445.40 / 1$463.00 / 102730.226136%-0.751527-0.5659190.0006544.292487-7.518309
GOOG16Sep22P2750.00PUT2750.00$467.05$441.00 / 1$458.80 / 102430.200959%-0.748745-0.5698880.0006584.317931-7.482800
GOOG16Sep22C2745.00CALL2745.00$60.20$42.50 / 1$51.80 / 101731.023647%0.254058-0.6445310.0006624.3432381.773764
GOOG16Sep22P2745.00PUT2745.00$500.00$436.70 / 1$454.80 / 201030.211777%-0.745942-0.5738370.0006624.343238-7.447161
GOOG16Sep22C2740.00CALL2740.00$47.60$43.50 / 1$52.50 / 101331.029014%0.256883-0.6483320.0006664.3684031.792735
GOOG16Sep22P2740.00PUT2740.00$188.72$432.60 / 1$450.60 / 10330.218853%-0.743117-0.5777670.0006664.368403-7.411394
GOOG16Sep22C2735.00CALL2735.00$47.40$44.00 / 1$53.50 / 10631.004163%0.259729-0.6521130.0006694.3934201.811835
GOOG16Sep22P2735.00PUT2735.00$450.43$428.50 / 1$446.50 / 1001130.235219%-0.740271-0.5816760.0006694.393420-7.375499
GOOG16Sep22C2730.00CALL2730.00$50.20$45.00 / 1$54.40 / 201631.029309%0.262597-0.6558720.0006734.4182831.831062
GOOG16Sep22P2730.00PUT2730.00$255.15$424.50 / 1$442.40 / 10930.260379%-0.737403-0.5855640.0006734.418283-7.339476
GOOG16Sep22C2725.00CALL2725.00$49.00$46.00 / 2$55.50 / 105531.073270%0.265486-0.6596090.0006774.4429861.850416
GOOG16Sep22P2725.00PUT2725.00$280.80$420.90 / 1$438.40 / 105230.344826%-0.734514-0.5894300.0006774.442986-7.303326
GOOG16Sep22C2720.00CALL2720.00$49.20$47.00 / 2$56.50 / 202331.101301%0.268396-0.6633220.0006814.4675231.869896
GOOG16Sep22P2720.00PUT2720.00$373.43$416.80 / 2$434.40 / 101730.365520%-0.731604-0.5932730.0006814.467523-7.267050
GOOG16Sep22C2715.00CALL2715.00$54.00$48.00 / 1$57.50 / 10831.125707%0.271328-0.6670120.0006844.4918881.889502
GOOG16Sep22P2715.00PUT2715.00$370.65$412.80 / 1$430.50 / 301030.402694%-0.728672-0.5970910.0006844.491888-7.230648
GOOG16Sep22C2710.00CALL2710.00$62.70$49.50 / 1$58.50 / 101631.206308%0.274281-0.6706770.0006884.5160751.909234
GOOG16Sep22P2710.00PUT2710.00$454.25$408.40 / 1$425.60 / 102430.267315%-0.725719-0.6008850.0006884.516075-7.194121
GOOG16Sep22C2705.00CALL2705.00$256.34$50.50 / 1$59.50 / 10231.223185%0.277256-0.6743160.0006924.5400771.929089
GOOG16Sep22P2705.00PUT2705.00$357.20$406.00 / 1$422.50 / 301130.588949%-0.722744-0.6046530.0006924.540077-7.157469
GOOG16Sep22P2700.00PUT2700.00$446.10$400.40 / 1$418.50 / 1031530.412309%-0.719748-0.6083940.0006954.563890-7.120694
GOOG16Sep22P2695.00PUT2695.00$429.53$398.00 / 1$413.80 / 101830.531423%-0.716732-0.6121070.0006994.587505-7.083796
GOOG16Sep22C2690.00CALL2690.00$65.80$53.50 / 1$62.70 / 202431.276481%0.286306-0.6850690.0007034.6109181.989395
GOOG16Sep22P2690.00PUT2690.00$447.59$393.50 / 1$410.50 / 1003730.563011%-0.713694-0.6157920.0007034.610918-7.046775
GOOG16Sep22C2685.00CALL2685.00$178.60$55.00 / 1$64.00 / 101431.371724%0.289366-0.6885960.0007064.6341222.009741
GOOG16Sep22P2685.00PUT2685.00$361.02$388.70 / 1$406.00 / 10930.415545%-0.710634-0.6194480.0007064.634122-7.009634
GOOG16Sep22P2680.00PUT2680.00$397.02$385.00 / 1$403.00 / 1001730.568560%-0.707554-0.6230730.0007104.657111-6.972372
GOOG16Sep22C2675.00CALL2675.00$66.20$57.00 / 1$66.40 / 102931.413355%0.295547-0.6955580.0007134.6798782.050792
GOOG16Sep22P2675.00PUT2675.00$403.07$381.00 / 2$398.10 / 101830.462607%-0.704453-0.6266670.0007134.679878-6.934991
GOOG16Sep22C2670.00CALL2670.00$88.40$58.50 / 1$67.50 / 201231.472851%0.298669-0.6989910.0007164.7024172.071496
GOOG16Sep22P2665.00PUT2665.00$248.47$373.50 / 1$391.40 / 301330.655700%-0.698189-0.6337570.0007204.724722-6.859874
GOOG16Sep22P2660.00PUT2660.00$381.90$369.40 / 1$386.60 / 1014430.541246%-0.695025-0.6372520.0007234.746786-6.822140
GOOG16Sep22C2655.00CALL2655.00$62.40$62.00 / 1$71.00 / 101931.539438%0.308159-0.7090870.0007274.7686042.134309
GOOG16Sep22P2655.00PUT2655.00$378.15$365.40 / 1$382.80 / 103330.547869%-0.691841-0.6407110.0007274.768604-6.784291
GOOG16Sep22P2650.00PUT2650.00$403.64$362.00 / 2$379.00 / 1040930.617690%-0.688637-0.6441350.0007304.790167-6.746328
GOOG16Sep22C2645.00CALL2645.00$63.60$64.50 / 1$73.50 / 101331.602705%0.314589-0.7156400.0007334.8114712.176757
GOOG16Sep22P2645.00PUT2645.00$413.51$358.00 / 2$375.30 / 105130.628066%-0.685411-0.6475210.0007334.811471-6.708251
GOOG16Sep22C2640.00CALL2640.00$72.00$66.00 / 1$75.00 / 102131.682956%0.317834-0.7188600.0007364.8325092.198150
GOOG16Sep22P2640.00PUT2640.00$239.80$356.00 / 1$371.60 / 102330.853873%-0.682166-0.6508700.0007364.832509-6.670063
GOOG16Sep22C2635.00CALL2635.00$65.60$67.50 / 1$76.00 / 101531.705227%0.321100-0.7220410.0007394.8532732.219653
GOOG16Sep22C2630.00CALL2630.00$140.84$68.50 / 1$77.50 / 204431.723936%0.324385-0.7251830.0007434.8737592.241266
GOOG16Sep22P2630.00PUT2630.00$337.50$347.00 / 1$365.00 / 1004430.833031%-0.675615-0.6574510.0007434.873759-6.593354
GOOG16Sep22C2625.00CALL2625.00$83.28$70.00 / 1$79.00 / 103331.792223%0.327691-0.7282830.0007464.8939582.262987
GOOG16Sep22C2590.00CALL2590.00$97.00$80.00 / 1$89.00 / 10132.050445%0.351382-0.7487710.0007665.0268122.417949
GOOG16Sep22P2590.00PUT2590.00$318.20 / 1$336.50 / 30031.141914%-0.648618-0.6820690.0007665.026812-6.282304
GOOG16Sep22C2580.00CALL2580.00$78.70$83.50 / 1$92.00 / 10132.171234%0.358323-0.7542040.0007715.0618292.463115
GOOG16Sep22P2580.00PUT2580.00$299.50$312.50 / 1$329.60 / 20231.357661%-0.641677-0.6877600.0007715.061829-6.203547
GOOG16Sep22C2570.00CALL2570.00$101.57$86.50 / 1$95.00 / 10132.225735%0.365339-0.7594360.0007765.0954462.508654
GOOG16Sep22P2570.00PUT2570.00$330.00$306.50 / 1$322.50 / 1003131.504232%-0.634661-0.6932500.0007765.095446-6.124417
GOOG16Sep22P2560.00PUT2560.00$299.00 / 1$315.90 / 20031.533846%-0.627572-0.6985310.0007815.127610-6.044928
GOOG16Sep22P2550.00PUT2550.00$317.15$291.00 / 1$309.00 / 1001,71731.469309%-0.620412-0.7035980.0007865.158271-5.965097
GOOG16Sep22C2540.00CALL2540.00$89.30$96.50 / 1$105.50 / 10732.545790%0.386818-0.7738550.0007905.1873802.647358
GOOG16Sep22P2540.00PUT2540.00$310.82$286.00 / 1$302.60 / 30331.735664%-0.613182-0.7084410.0007905.187380-5.884937
GOOG16Sep22C2530.00CALL2530.00$176.51$100.10 / 1$109.00 / 101332.646660%0.394116-0.7782100.0007955.2148862.694238
GOOG16Sep22P2530.00PUT2530.00$278.00 / 2$296.10 / 20031.680979%-0.605884-0.7130530.0007955.214886-5.804466
GOOG16Sep22C2520.00CALL2520.00$95.20$101.00 / 1$115.10 / 10732.724938%0.401481-0.7823280.0007995.2407422.741413
GOOG16Sep22P2520.00PUT2520.00$272.50 / 1$289.70 / 20031.862556%-0.598519-0.7174290.0007995.240742-5.723699
GOOG16Sep22C2510.00CALL2510.00$95.65$104.50 / 1$118.60 / 10632.782969%0.408910-0.7862010.0008025.2648982.788865
GOOG16Sep22P2510.00PUT2510.00$300.90$266.20 / 1$283.50 / 10231.975457%-0.591090-0.7215590.0008025.264898-5.642655
GOOG16Sep22C2500.00CALL2500.00$113.70$108.50 / 1$122.40 / 1011232.906526%0.416402-0.7898220.0008065.2873082.836577
GOOG16Sep22P2500.00PUT2500.00$292.00$260.00 / 1$277.10 / 2022332.054906%-0.583598-0.7254380.0008065.287308-5.561351
GOOG16Sep22C2490.00CALL2490.00$128.60$112.00 / 1$126.20 / 10832.966494%0.423955-0.7931850.0008095.3079272.884530
GOOG16Sep22P2490.00PUT2490.00$272.78$254.30 / 1$271.00 / 100432.199135%-0.576045-0.7290580.0008095.307927-5.479806
GOOG16Sep22C2480.00CALL2480.00$149.76$116.00 / 1$130.10 / 10033.067825%0.431567-0.7962830.0008125.3267092.932705
GOOG16Sep22P2480.00PUT2480.00$248.00 / 1$265.40 / 10032.317240%-0.568433-0.7324140.0008125.326709-5.398040
GOOG16Sep22C2470.00CALL2470.00$137.90$120.50 / 1$134.20 / 10333.219400%0.439235-0.7991090.0008145.3436102.981081
GOOG16Sep22P2470.00PUT2470.00$260.40$241.90 / 1$259.40 / 10332.400358%-0.560765-0.7354970.0008145.343610-5.316072
GOOG16Sep22C2460.00CALL2460.00$143.60$124.50 / 1$138.90 / 10433.364498%0.446957-0.8016570.0008165.3585873.029637
GOOG16Sep22P2460.00PUT2460.00$236.50 / 1$253.50 / 110032.542761%-0.553043-0.7383030.0008165.358587-5.233924
GOOG16Sep22C2450.00CALL2450.00$157.64$128.50 / 1$140.50 / 102133.204959%0.454730-0.8039210.0008185.3716013.078353
GOOG16Sep22P2450.00PUT2450.00$269.80$230.30 / 1$247.80 / 1011232.612996%-0.545270-0.7408240.0008185.371601-5.151617
GOOG16Sep22C2440.00CALL2440.00$151.80$133.00 / 1$147.90 / 101033.616113%0.462553-0.8058950.0008205.3826123.127206
GOOG16Sep22P2440.00PUT2440.00$212.00$224.70 / 1$242.00 / 100332.712070%-0.537447-0.7430560.0008205.382612-5.069172
GOOG16Sep22C2430.00CALL2430.00$154.00$137.50 / 1$151.90 / 10533.697072%0.470423-0.8075730.0008225.3915823.176173
GOOG16Sep22P2430.00PUT2430.00$253.70$218.00 / 1$236.30 / 30632.706284%-0.529577-0.7449920.0008225.391582-4.986613
GOOG16Sep22C2420.00CALL2420.00$149.00$142.00 / 1$156.60 / 10433.826879%0.478337-0.8089500.0008235.3984743.225232
GOOG16Sep22P2420.00PUT2420.00$241.40$212.00 / 2$230.70 / 301232.758259%-0.521663-0.7466270.0008235.398474-4.903963
GOOG16Sep22C2410.00CALL2410.00$170.65$146.50 / 1$161.10 / 10133.922594%0.486292-0.8100220.0008235.4032553.274358
GOOG16Sep22P2410.00PUT2410.00$245.55$207.90 / 1$225.50 / 100133.007117%-0.513708-0.7479550.0008235.403255-4.821245
GOOG16Sep22P2400.00PUT2400.00$240.00$203.40 / 1$220.30 / 2011933.202851%-0.505714-0.7489730.0008245.405892-4.738483
GOOG16Sep22C2390.00CALL2390.00$173.60$156.00 / 1$170.00 / 10534.105773%0.502315-0.8112260.0008245.4063563.372715
GOOG16Sep22P2390.00PUT2390.00$218.56$200.10 / 1$213.00 / 20333.299757%-0.497685-0.7496750.0008245.406356-4.655704
GOOG16Sep22C2380.00CALL2380.00$140.60$161.00 / 1$175.00 / 10634.248769%0.510377-0.8113510.0008235.4046183.421895
GOOG16Sep22P2380.00PUT2380.00$253.73$193.10 / 1$208.50 / 10233.297928%-0.489623-0.7500570.0008235.404618-4.572933
GOOG16Sep22C2370.00CALL2370.00$171.92$166.00 / 1$180.00 / 10834.376544%0.518469-0.8111510.0008235.4006523.471042
GOOG16Sep22C2360.00CALL2360.00$194.75$171.00 / 1$185.10 / 10734.498151%0.526587-0.8106250.0008225.3944363.520128
GOOG16Sep22P2360.00PUT2360.00$273.10$184.00 / 1$198.70 / 10333.626594%-0.473413-0.7498460.0008225.394436-4.407516
GOOG16Sep22C2350.00CALL2350.00$215.36$176.00 / 1$190.20 / 101134.604104%0.534729-0.8097670.0008215.3859483.569127
GOOG16Sep22C2340.00CALL2340.00$210.70$181.50 / 1$196.50 / 202434.852797%0.542891-0.8085770.0008195.3751713.618012
GOOG16Sep22P2340.00PUT2340.00$220.90$173.50 / 1$188.50 / 10733.724838%-0.457109-0.7483130.0008195.375171-4.242449
GOOG16Sep22C2330.00CALL2330.00$204.85$186.50 / 1$201.40 / 102734.911369%0.551070-0.8070500.0008175.3620883.666754
GOOG16Sep22P2330.00PUT2330.00$197.84$169.40 / 1$184.00 / 206933.914261%-0.448930-0.7470440.0008175.362088-4.160115
GOOG16Sep22C2320.00CALL2320.00$213.60$192.00 / 1$207.20 / 102035.084892%0.559262-0.8051850.0008155.3466873.715325
GOOG16Sep22P2320.00PUT2320.00$204.20$164.20 / 1$179.50 / 10233.985241%-0.440738-0.7454360.0008155.346687-4.077953
GOOG16Sep22C2310.00CALL2310.00$218.60$197.50 / 1$212.50 / 202135.196358%0.567464-0.8029800.0008125.3289573.763696
GOOG16Sep22P2310.00PUT2310.00$196.60$159.70 / 1$175.00 / 10134.105722%-0.432536-0.7434890.0008125.328957-3.995990
GOOG16Sep22C2300.00CALL2300.00$195.75$200.20 / 1$218.00 / 203235.047546%0.575672-0.8004350.0008095.3088933.811838
GOOG16Sep22C2290.00CALL2290.00$226.85$206.00 / 11$222.90 / 10735.117962%0.583883-0.7975470.0008055.2864903.859721
GOOG16Sep22P2290.00PUT2290.00$221.60$151.00 / 1$166.00 / 10434.328189%-0.416117-0.7385710.0008055.286490-3.832781
GOOG16Sep22C2280.00CALL2280.00$223.09$211.60 / 1$228.60 / 10335.230011%0.592094-0.7943180.0008025.2617463.907317
GOOG16Sep22C2270.00CALL2270.00$242.10$217.50 / 11$235.30 / 10335.451313%0.600300-0.7907460.0007985.2346653.954594
GOOG16Sep22P2270.00PUT2270.00$129.22$142.50 / 1$157.50 / 20134.555681%-0.399700-0.7322850.0007985.234665-3.670724
GOOG16Sep22C2260.00CALL2260.00$248.37$223.30 / 1$240.70 / 10135.524431%0.608498-0.7868330.0007935.2052524.001524
GOOG16Sep22P2260.00PUT2260.00$174.00$138.50 / 1$153.50 / 10234.694411%-0.391502-0.7286300.0007935.205252-3.590203
GOOG16Sep22C2250.00CALL2250.00$219.18$229.30 / 2$246.70 / 103535.659666%0.616684-0.7825800.0007885.1735144.048074
GOOG16Sep22P2250.00PUT2250.00$153.90$134.50 / 1$149.50 / 109534.817741%-0.383316-0.7246340.0007885.173514-3.510061
GOOG16Sep22C2240.00CALL2240.00$235.90 / 1$252.70 / 10035.837169%0.624854-0.7779870.0007835.1394664.094216
GOOG16Sep22P2240.00PUT2240.00$178.10$130.50 / 1$145.50 / 10434.924878%-0.375146-0.7202990.0007835.139466-3.430328
GOOG16Sep22C2230.00CALL2230.00$260.07$241.60 / 1$258.40 / 10135.881954%0.633005-0.7730580.0007785.1031224.139918
GOOG16Sep22P2230.00PUT2230.00$165.00$126.90 / 1$142.00 / 201335.108104%-0.366995-0.7156270.0007785.103122-3.351034
GOOG16Sep22C2220.00CALL2220.00$230.00$248.50 / 1$266.50 / 10136.269598%0.641132-0.7677940.0007725.0645004.185149
GOOG16Sep22P2220.00PUT2220.00$210.50$123.20 / 1$138.00 / 10435.213904%-0.358868-0.7106210.0007725.064500-3.272211
GOOG16Sep22C2210.00CALL2210.00$254.20 / 1$271.70 / 10036.236687%0.649233-0.7621990.0007655.0236244.229880
GOOG16Sep22P2210.00PUT2210.00$205.65$119.60 / 1$134.50 / 10235.365232%-0.350767-0.7052840.0007655.023624-3.193889
GOOG16Sep22C2200.00CALL2200.00$230.46$261.00 / 2$279.00 / 102136.507116%0.657302-0.7562760.0007594.9805194.274078
GOOG16Sep22C2190.00CALL2190.00$284.45$267.50 / 2$285.50 / 10136.653895%0.665337-0.7500300.0007524.9352154.317715
GOOG16Sep22P2190.00PUT2190.00$150.80$112.50 / 1$127.50 / 10135.633221%-0.334663-0.6936290.0007524.935215-3.038871
GOOG16Sep22C2180.00CALL2180.00$274.50 / 1$292.50 / 10036.888108%0.673333-0.7434640.0007454.8877454.360758
GOOG16Sep22P2180.00PUT2180.00$139.40$109.00 / 1$124.00 / 20335.749409%-0.326667-0.6873210.0007454.887745-2.962235
GOOG16Sep22C2170.00CALL2170.00$280.50 / 11$298.50 / 10036.903372%0.681286-0.7365840.0007374.8381444.403179
GOOG16Sep22P2170.00PUT2170.00$150.40$105.50 / 2$120.50 / 10535.849793%-0.318714-0.6806980.0007374.838144-2.886223
GOOG16Sep22C2160.00CALL2160.00$287.20 / 1$305.00 / 20037.025969%0.689193-0.7293950.0007294.7864534.444946
GOOG16Sep22C2150.00CALL2150.00$276.00$294.00 / 2$312.20 / 101037.221993%0.697049-0.7219030.0007214.7327154.486030
GOOG16Sep22P2150.00PUT2150.00$118.70$100.50 / 1$116.00 / 1007736.479540%-0.302951-0.6665330.0007214.732715-2.736188
GOOG16Sep22C2140.00CALL2140.00$300.60 / 1$318.30 / 10037.262762%0.704851-0.7141160.0007134.6769764.526402
GOOG16Sep22P2140.00PUT2140.00$100.10 / 1$108.50 / 10036.443925%-0.295149-0.6590030.0007134.676976-2.662225
GOOG16Sep22C2130.00CALL2130.00$307.60 / 1$325.80 / 10037.481034%0.712596-0.7060390.0007044.6192884.566032
GOOG16Sep22P2130.00PUT2130.00$103.60$96.00 / 1$105.00 / 10236.420089%-0.287404-0.6511840.0007044.619288-2.589003
GOOG16Sep22C2120.00CALL2120.00$314.60 / 1$332.10 / 10037.556339%0.720278-0.6976820.0006954.5597034.604892
GOOG16Sep22P2120.00PUT2120.00$135.80$93.00 / 1$102.00 / 10236.552138%-0.279722-0.6430840.0006954.559703-2.516552
GOOG16Sep22C2110.00CALL2110.00$321.60 / 1$338.70 / 10037.648614%0.727895-0.6890510.0006854.4982794.642953
GOOG16Sep22P2110.00PUT2110.00$73.90$90.00 / 1$99.30 / 20136.702318%-0.272105-0.6347100.0006854.498279-2.444899
GOOG16Sep22C2100.00CALL2100.00$282.00$328.80 / 1$346.50 / 101937.880875%0.735444-0.6801550.0006764.4350764.680187
GOOG16Sep22P2100.00PUT2100.00$110.00$87.00 / 1$96.40 / 2016136.815535%-0.264556-0.6260720.0006764.435076-2.374073
GOOG16Sep22C2090.00CALL2090.00$336.00 / 2$353.10 / 10037.965885%0.742919-0.6710030.0006664.3701564.716568
GOOG16Sep22P2090.00PUT2090.00$99.40$84.50 / 1$94.00 / 20137.026492%-0.257081-0.6171780.0006664.370156-2.304100
GOOG16Sep22C2080.00CALL2080.00$343.40 / 1$360.40 / 10038.137497%0.750318-0.6616050.0006564.3035874.752068
GOOG16Sep22P2080.00PUT2080.00$98.10$81.50 / 1$91.00 / 20137.097975%-0.249682-0.6080370.0006564.303587-2.235008
GOOG16Sep22C2070.00CALL2070.00$350.40 / 1$367.50 / 10038.225884%0.757637-0.6519700.0006454.2354374.786662
GOOG16Sep22P2070.00PUT2070.00$112.40$79.00 / 1$88.40 / 10137.257201%-0.242363-0.5986600.0006454.235437-2.166823
GOOG16Sep22C2060.00CALL2060.00$357.80 / 1$374.50 / 10038.338021%0.764873-0.6421090.0006354.1657794.820325
GOOG16Sep22P2060.00PUT2060.00$112.00$76.50 / 1$85.90 / 10137.418329%-0.235127-0.5890560.0006354.165779-2.099568
GOOG16Sep22C2050.00CALL2050.00$408.00$365.50 / 2$383.00 / 202538.643036%0.772022-0.6320320.0006244.0946874.853031
GOOG16Sep22P2050.00PUT2050.00$90.10$74.00 / 1$83.40 / 202737.561360%-0.227978-0.5792370.0006244.094687-2.033270
GOOG16Sep22C2040.00CALL2040.00$373.00 / 2$390.40 / 10038.783614%0.779081-0.6217510.0006134.0222404.884758
GOOG16Sep22P2040.00PUT2040.00$91.20$71.50 / 1$81.00 / 20537.702754%-0.220919-0.5692140.0006134.022240-1.967952
GOOG16Sep22C2030.00CALL2030.00$365.70$380.50 / 2$398.50 / 20138.995530%0.786048-0.6112770.0006023.9485184.915482
GOOG16Sep22P2030.00PUT2030.00$88.70$69.00 / 2$78.50 / 1015937.817135%-0.213952-0.5589970.0006023.948518-1.903636
GOOG16Sep22C2020.00CALL2020.00$388.30 / 1$406.00 / 20039.158076%0.792918-0.6006220.0005903.8736024.945181
GOOG16Sep22P2020.00PUT2020.00$83.40$67.00 / 1$76.20 / 20438.003829%-0.207082-0.5486000.0005903.873602-1.840345
GOOG16Sep22C2010.00CALL2010.00$396.00 / 11$414.00 / 20039.357260%0.799689-0.5897980.0005793.7975784.973835
GOOG16Sep22P2010.00PUT2010.00$102.00$64.50 / 1$74.00 / 10138.126342%-0.200311-0.5380330.0005793.797578-1.778100
GOOG16Sep22C2000.00CALL2000.00$420.70$403.60 / 1$421.50 / 1013539.467355%0.806358-0.5788170.0005673.7205325.001423
GOOG16Sep22C1980.00CALL1980.00$835.38$419.30 / 1$436.60 / 10139.720211%0.819379-0.5564370.0005433.5637305.053327
GOOG16Sep22P1980.00PUT1980.00$73.90$58.60 / 1$67.90 / 102238.681487%-0.180621-0.5054450.0005433.563730-1.597832
GOOG16Sep22C1960.00CALL1960.00$600.13$435.30 / 1$452.00 / 10939.994634%0.831960-0.5335860.0005193.4039245.100755
GOOG16Sep22P1960.00PUT1960.00$68.10$54.00 / 3$63.80 / 201038.887313%-0.168040-0.4831090.0005193.403924-1.483221
GOOG16Sep22C1950.00CALL1950.00$858.61$443.30 / 1$460.40 / 10340.207218%0.838080-0.5220170.0005063.3231265.122752
GOOG16Sep22P1950.00PUT1950.00$67.40$52.70 / 1$62.00 / 2010639.142594%-0.161920-0.4717980.0005063.323126-1.427632
GOOG16Sep22C1940.00CALL1940.00$534.47$451.70 / 1$468.40 / 10340.407948%0.844083-0.5103720.0004943.2418605.143586
GOOG16Sep22P1940.00PUT1940.00$85.80$50.50 / 1$60.00 / 201739.231056%-0.155917-0.4604090.0004943.241860-1.373207
GOOG16Sep22C1920.00CALL1920.00$1059.70$467.80 / 1$484.70 / 10240.716011%0.855731-0.4869040.0004693.0783005.181717
GOOG16Sep22P1920.00PUT1920.00$81.45$47.60 / 1$56.50 / 102039.650798%-0.144269-0.4374570.0004693.078300-1.267892
GOOG16Sep22C1900.00CALL1900.00$936.75$484.40 / 1$501.00 / 10241.039322%0.866890-0.4632940.0004442.9140125.215069
GOOG16Sep22C1880.00CALL1880.00$501.40 / 1$519.00 / 110041.639187%0.877549-0.4396530.0004192.7497655.243580
GOOG16Sep22P1880.00PUT1880.00$56.50$40.50 / 1$50.00 / 20540.213765%-0.122451-0.3912360.0004192.749765-1.071663
GOOG16Sep22C1860.00CALL1860.00$1120.70$518.40 / 1$535.70 / 10541.993009%0.887698-0.4160900.0003942.5863195.267211
GOOG16Sep22P1860.00PUT1860.00$74.00$37.70 / 1$47.00 / 2010540.570087%-0.112302-0.3681890.0003942.586319-0.980848
GOOG16Sep22C1850.00CALL1850.00$535.21$526.70 / 1$544.10 / 101142.124609%0.892580-0.4043730.0003822.5051305.277190
GOOG16Sep22P1850.00PUT1850.00$50.60$36.00 / 2$45.50 / 204540.677047%-0.107420-0.3567290.0003822.505130-0.937277
GOOG16Sep22C1840.00CALL1840.00$1133.60$535.50 / 12$552.80 / 110342.378747%0.897331-0.3927150.0003692.4244195.285946
GOOG16Sep22P1840.00PUT1840.00$70.20$34.90 / 1$44.30 / 2010440.925991%-0.102669-0.3453290.0003692.424419-0.894930
GOOG16Sep22C1820.00CALL1820.00$525.65$552.60 / 1$569.50 / 10242.643711%0.906445-0.3696320.0003452.2647885.299789
GOOG16Sep22P1820.00PUT1820.00$32.60$32.00 / 1$41.50 / 201041.190560%-0.093555-0.3227610.0003452.264788-0.813903
GOOG16Sep22C1800.00CALL1800.00$545.47$570.20 / 1$587.90 / 110543.253476%0.915037-0.3469420.0003212.1081195.308767
GOOG16Sep22C1780.00CALL1780.00$1190.40$588.00 / 1$605.40 / 110743.697698%0.923109-0.3247410.0002981.9550695.312928
GOOG16Sep22C1760.00CALL1760.00$1024.05$605.80 / 1$623.30 / 10344.175905%0.930666-0.3031180.0002751.8062495.312343
GOOG16Sep22P1760.00PUT1760.00$38.20$25.70 / 2$34.20 / 101542.325097%-0.069334-0.2577910.0002751.806249-0.599799
GOOG16Sep22C1750.00CALL1750.00$1014.72$614.70 / 1$631.50 / 10444.246781%0.934253-0.2925490.0002641.7336045.310297
GOOG16Sep22P1750.00PUT1750.00$38.20$24.80 / 1$33.00 / 103642.503550%-0.065747-0.2474800.0002641.733604-0.568252
GOOG16Sep22C1740.00CALL1740.00$1233.00$623.50 / 15$641.70 / 30544.696664%0.937714-0.2821550.0002531.6622245.307100
GOOG16Sep22P1740.00PUT1740.00$44.30$23.90 / 1$31.90 / 101642.688638%-0.062286-0.2373440.0002531.662224-0.537858
GOOG16Sep22C1720.00CALL1720.00$1027.36$641.20 / 11$659.10 / 10144.960379%0.944262-0.2619280.0002321.5235035.297309
GOOG16Sep22P1720.00PUT1720.00$44.40$22.20 / 1$29.80 / 101943.072028%-0.055738-0.2176320.0002321.523503-0.480465
GOOG16Sep22C1700.00CALL1700.00$618.96$659.50 / 15$677.60 / 10345.550816%0.950321-0.2425030.0002121.3905355.283097
GOOG16Sep22C1680.00CALL1680.00$981.20$677.50 / 11$694.00 / 10545.531662%0.955905-0.2239380.0001931.2637055.264608
GOOG16Sep22P1680.00PUT1680.00$42.20$19.10 / 1$25.90 / 103743.828076%-0.044095-0.1806710.0001931.263705-0.378800
GOOG16Sep22C1660.00CALL1660.00$1001.90$696.00 / 15$714.00 / 20646.456602%0.961029-0.2062780.0001741.1433355.242001
GOOG16Sep22P1660.00PUT1660.00$35.00$17.70 / 1$24.20 / 204244.230229%-0.038971-0.1635270.0001741.143335-0.334223
GOOG16Sep22C1650.00CALL1650.00$694.58$705.00 / 11$723.20 / 10646.649394%0.963424-0.1978010.0001651.0856535.229207
GOOG16Sep22P1650.00PUT1650.00$32.50$17.10 / 1$23.30 / 101344.427638%-0.036576-0.1553070.0001651.085653-0.313426
GOOG16Sep22C1640.00CALL1640.00$963.40$714.50 / 15$732.80 / 30847.064750%0.965710-0.1895640.0001571.0296755.215449
GOOG16Sep22P1640.00PUT1640.00$24.30$16.40 / 1$22.50 / 106644.612067%-0.034290-0.1473280.0001571.029675-0.293592
GOOG16Sep22C1620.00CALL1620.00$1009.50$732.70 / 11$749.00 / 10446.839320%0.969968-0.1738220.0001410.9229095.185135
GOOG16Sep22P1620.00PUT1620.00$23.40$15.20 / 1$21.00 / 204445.031173%-0.030032-0.1321010.0001410.922909-0.256722
GOOG16Sep22C1600.00CALL1600.00$997.20$751.30 / 11$769.30 / 10447.813342%0.973823-0.1590700.0001250.8231515.151254
GOOG16Sep22P1600.00PUT1600.00$20.90$16.00 / 1$19.50 / 103146.033118%-0.026177-0.1178640.0001250.823151-0.223420
GOOG16Sep22C1580.00CALL1580.00$1395.50$770.40 / 1$787.50 / 10448.303061%0.977296-0.1453180.0001110.7304465.114008
GOOG16Sep22C1560.00CALL1560.00$1115.30$789.00 / 1$807.10 / 101149.038495%0.980408-0.1325630.0000980.6447755.073603
GOOG16Sep22P1550.00PUT1550.00$17.40$11.60 / 1$16.30 / 103646.486956%-0.018163-0.0866380.0000920.604554-0.154434
GOOG16Sep22C1540.00CALL1540.00$807.50 / 1$825.90 / 10049.455842%0.983184-0.1207950.0000860.5660565.030250
GOOG16Sep22P1540.00PUT1540.00$17.20$11.10 / 1$15.70 / 204946.675521%-0.016816-0.0811340.0000860.566056-0.142874
GOOG16Sep22C1520.00CALL1520.00$826.60 / 1$844.20 / 30049.856984%0.985646-0.1099960.0000750.4941504.984160
GOOG16Sep22P1520.00PUT1520.00$16.30$10.30 / 1$14.60 / 106047.132387%-0.014354-0.0708500.0000750.494150-0.121780
GOOG16Sep22C1500.00CALL1500.00$826.98$845.90 / 1$863.70 / 10750.725070%0.987817-0.1001390.0000650.4288624.935547
GOOG16Sep22C1480.00CALL1480.00$864.90 / 1$882.00 / 10051.007540%0.989721-0.0911910.0000560.3699504.884617
GOOG16Sep22P1480.00PUT1480.00$13.55$8.70 / 1$12.60 / 102047.981391%-0.010279-0.0530750.0000560.369950-0.086956
GOOG16Sep22C1460.00CALL1460.00$884.00 / 11$900.50 / 10051.343421%0.991381-0.0831110.0000480.3171334.831577
GOOG16Sep22P1460.00PUT1460.00$14.00$8.00 / 1$11.60 / 108248.375686%-0.008619-0.0455110.0000480.317133-0.072813
GOOG16Sep22C1440.00CALL1440.00$1026.74$902.60 / 1$920.20 / 101451.926935%0.992819-0.0758560.0000410.2700904.776624
GOOG16Sep22P1440.00PUT1440.00$13.55$7.40 / 1$10.80 / 103748.867970%-0.007181-0.0387710.0000410.270090-0.060583
GOOG16Sep22C1420.00CALL1420.00$921.80 / 1$939.10 / 10052.380746%0.994057-0.0693760.0000350.2284764.719949
GOOG16Sep22P1420.00PUT1420.00$8.70$6.80 / 1$10.00 / 1104049.315398%-0.005943-0.0328060.0000350.228476-0.050074
GOOG16Sep22C1400.00CALL1400.00$1566.33$941.00 / 1$958.60 / 10153.079400%0.995115-0.0636200.0000290.1919224.661736
GOOG16Sep22P1400.00PUT1400.00$13.00$6.20 / 1$9.30 / 102349.770014%-0.004885-0.0275650.0000290.191922-0.041104
GOOG16Sep22C1380.00CALL1380.00$960.30 / 1$977.60 / 10053.550171%0.996014-0.0585330.0000240.1600474.602157
GOOG16Sep22P1380.00PUT1380.00$6.10$5.70 / 1$8.60 / 101850.236088%-0.003986-0.0229930.0000240.160047-0.033499
GOOG16Sep22P1360.00PUT1360.00$9.42$5.20 / 1$7.90 / 1102150.650093%-0.003228-0.0190340.0000200.132459-0.027099
GOOG16Sep22C1360.00CALL1360.00$979.60 / 1$997.10 / 10054.245205%0.996772-0.0540590.0000200.1324594.541374
GOOG16Sep22C1340.00CALL1340.00$1349.50$999.00 / 10$1015.00 / 10154.034104%0.997405-0.0501430.0000170.1087674.479537
GOOG16Sep22P1340.00PUT1340.00$2.76$4.70 / 1$7.30 / 105051.080486%-0.002595-0.0156340.0000170.108767-0.021752
GOOG16Sep22C1320.00CALL1320.00$1018.30 / 1$1035.90 / 10055.499819%0.997932-0.0467310.0000130.0885864.416786
GOOG16Sep22P1320.00PUT1320.00$9.46$4.30 / 1$6.70 / 106051.528473%-0.002068-0.0127360.0000130.088586-0.017320
GOOG16Sep22C1300.00CALL1300.00$1037.80 / 1$1055.10 / 10056.048548%0.998365-0.0437670.0000110.0715384.353248
GOOG16Sep22P1300.00PUT1300.00$7.00$3.90 / 1$6.20 / 1106152.003497%-0.001635-0.0102870.0000110.071538-0.013675
GOOG16Sep22C1280.00CALL1280.00$1055.17$1057.20 / 1$1074.00 / 10156.271141%0.998719-0.0412010.0000090.0572614.289036
GOOG16Sep22P1280.00PUT1280.00$6.15$3.50 / 1$5.70 / 1027752.426195%-0.001281-0.0082360.0000090.057261-0.010703
GOOG16Sep22C1260.00CALL1260.00$1076.70 / 1$1094.30 / 10057.511097%0.999005-0.0389830.0000070.0454134.224255
GOOG16Sep22P1260.00PUT1260.00$3.20 / 1$5.30 / 10052.982441%-0.000995-0.0065330.0000070.045413-0.008301
GOOG16Sep22C1240.00CALL1240.00$1004.03$1096.20 / 1$1113.80 / 10158.172687%0.999235-0.0370680.0000050.0356714.158996
GOOG16Sep22P1240.00PUT1240.00$2.90 / 1$4.90 / 10053.491551%-0.000765-0.0051330.0000050.035671-0.006377
GOOG16Sep22C1220.00CALL1220.00$1115.80 / 1$1133.00 / 10058.642223%0.999417-0.0354120.0000040.0277404.093339
GOOG16Sep22P1220.00PUT1220.00$2.60 / 1$4.50 / 10053.950597%-0.000583-0.0039930.0000040.027740-0.004850
GOOG16Sep22C1200.00CALL1200.00$1135.30 / 1$1152.90 / 10059.568847%0.999561-0.0339780.0000030.0213484.027355
GOOG16Sep22P1200.00PUT1200.00$8.00$2.35 / 1$4.10 / 102654.412684%-0.000439-0.0030730.0000030.021348-0.003651
GOOG16Sep22C1180.00CALL1180.00$1154.90 / 1$1172.00 / 10059.858246%0.999673-0.0327290.0000020.0162513.961104
GOOG16Sep22P1180.00PUT1180.00$2.10 / 1$3.80 / 10054.939006%-0.000327-0.0023400.0000020.016251-0.002719
GOOG16Sep22C1160.00CALL1160.00$1175.10 / 1$1192.10 / 10061.594660%0.999759-0.0316360.0000020.0122303.894637
GOOG16Sep22P1160.00PUT1160.00$1.90 / 1$3.50 / 10055.486386%-0.000241-0.0017610.0000020.012230-0.002001
GOOG16Sep22C1140.00CALL1140.00$1194.20 / 1$1210.00 / 10060.007476%0.999824-0.0306690.0000010.0090953.827999
GOOG16Sep22P1140.00PUT1140.00$1.70 / 1$3.20 / 10055.983574%-0.000176-0.0013100.0000010.009095-0.001456