GOOG Option Chain

End of day data from July 6, 2022 for GOOG options expiring on December 16, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2305.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG16Dec22C2800.00CALL2800.00$63.30$62.20 / 5$66.60 / 2294833.490285%0.279082-0.6403750.0005595.1964792.481964
GOOG16Dec22P1860.00PUT1860.00$68.00$64.50 / 3$68.00 / 9222540.884448%-0.162659-0.4318130.0004093.802675-1.948760
GOOG16Dec22P1620.00PUT1620.00$35.30$30.60 / 1$32.60 / 4101844.571700%-0.065069-0.2252060.0002111.962073-0.759702
GOOG16Dec22C2810.00CALL2810.00$62.10$60.10 / 4$64.70 / 25433.424154%0.274504-0.6350260.0005545.1545482.443297
GOOG16Dec22P2400.00PUT2400.00$250.10$255.20 / 3$261.70 / 433334.895599%-0.497695-0.6684790.0006636.168222-6.430119
GOOG16Dec22C2350.00CALL2350.00$209.90$210.70 / 8$216.60 / 231736.625993%0.534482-0.7727590.0006616.1452694.516970
GOOG16Dec22P2300.00PUT2300.00$209.00$202.90 / 3$210.70 / 532535.634728%-0.432881-0.6671620.0006546.080819-5.504586
GOOG16Dec22P2200.00PUT2200.00$163.40$161.20 / 5$166.90 / 432336.717647%-0.367091-0.6454230.0006265.822758-4.598438
GOOG16Dec22P2150.00PUT2150.00$143.30$142.30 / 4$146.50 / 431537.128198%-0.334413-0.6267480.0006055.629035-4.159135
GOOG16Dec22P1980.00PUT1980.00$91.50$90.60 / 4$95.00 / 434739.234220%-0.228514-0.5274750.0005034.677884-2.778046
GOOG16Dec22C3250.00CALL3250.00$17.80$16.60 / 3$18.80 / 423633.337302%0.123576-0.3854260.0003403.1574381.132281
GOOG16Dec22C3000.00CALL3000.00$37.10$34.40 / 1$37.10 / 125633.078977%0.197596-0.5269360.0004624.2972481.783949
GOOG16Dec22C2900.00CALL2900.00$48.46$45.90 / 2$49.60 / 922533.155753%0.235705-0.5849300.0005124.7592652.112941
GOOG16Dec22C2750.00CALL2750.00$71.60$72.80 / 4$76.50 / 522433.719722%0.302771-0.6662390.0005815.3982142.680969
GOOG16Dec22C2700.00CALL2700.00$88.00$83.50 / 5$88.10 / 523333.888466%0.327778-0.6903260.0006015.5842142.889050
GOOG16Dec22P2655.00PUT2655.00$437.35$414.30 / 11$430.60 / 42133.354993%-0.648614-0.5943650.0006175.735212-8.760166
GOOG16Dec22C2500.00CALL2500.00$145.00$144.80 / 8$151.00 / 524835.206481%0.440058-0.7601710.0006566.0985663.795711
GOOG16Dec22C2400.00CALL2400.00$187.00$186.40 / 1$192.90 / 4214136.080808%0.502305-0.7731250.0006636.1682224.276053
GOOG16Dec22P1460.00PUT1460.00$19.30$17.60 / 11$19.30 / 42247.439802%-0.027907-0.1143220.0001070.990685-0.321006
GOOG16Dec22C2950.00CALL2950.00$41.70$39.50 / 5$42.90 / 613433.075711%0.216003-0.5560870.0004874.5299701.943406
GOOG16Dec22P2800.00PUT2800.00$550.22$527.20 / 11$541.70 / 41732.810615%-0.720918-0.5182880.0005595.196479-10.008570
GOOG16Dec22C2770.00CALL2770.00$69.20$68.40 / 4$72.20 / 21233.606039%0.293136-0.6560830.0005725.3192132.600247
GOOG16Dec22C2760.00CALL2760.00$65.00$70.70 / 4$74.30 / 51933.672838%0.297927-0.6611950.0005765.3590142.640424
GOOG16Dec22C2670.00CALL2670.00$92.00$90.50 / 7$96.40 / 11134.054255%0.343402-0.7037470.0006125.6867813.017987
GOOG16Dec22P2625.00PUT2625.00$416.12$392.90 / 11$407.50 / 51133.384445%-0.632314-0.6077230.0006275.825874-8.493198
GOOG16Dec22C2570.00CALL2570.00$116.70$120.00 / 9$125.80 / 41134.654556%0.398683-0.7415170.0006425.9683173.467173
GOOG16Dec22C2520.00CALL2520.00$148.00$139.00 / 4$143.30 / 31135.166888%0.428031-0.7555830.0006536.0676803.700929
GOOG16Dec22C2470.00CALL2470.00$151.00$157.30 / 4$162.70 / 41535.511656%0.458383-0.7658590.0006606.1347313.938939
GOOG16Dec22P2250.00PUT2250.00$184.90$181.70 / 5$187.90 / 816036.209539%-0.399995-0.6589020.0006435.973494-5.047820
GOOG16Dec22C2150.00CALL2150.00$293.85$318.70 / 1$332.70 / 11838.769008%0.665587-0.7204940.0006055.6290355.431811
GOOG16Dec22P1940.00PUT1940.00$88.50$81.10 / 5$85.20 / 5110739.774137%-0.205527-0.4973540.0004734.399767-2.486119
GOOG16Dec22P1900.00PUT1900.00$79.46$72.40 / 6$76.20 / 913140.320436%-0.183538-0.4653300.0004424.106856-2.209349
GOOG16Dec22P1500.00PUT1500.00$22.22$20.30 / 11$22.00 / 515646.674445%-0.035242-0.1384770.0001291.201492-0.406817
GOOG16Dec22C3850.00CALL3850.00$3.67$3.80 / 4$5.40 / 140435.888170%0.035365-0.1461050.0001301.2049280.331901
GOOG16Dec22P3850.00PUT3850.00$1537.00 / 1$1555.50 / 10050.825704%-0.9646350.0217650.0001301.204928-16.842583
GOOG16Dec22C3800.00CALL3800.00$2.99$4.30 / 4$5.80 / 1101135.622412%0.039453-0.1598300.0001421.3175680.369695
GOOG16Dec22P3800.00PUT3800.00$1487.00 / 1$1505.50 / 10049.744132%-0.9605470.0058600.0001421.317568-16.581744
GOOG16Dec22C3750.00CALL3750.00$9.50$4.80 / 4$6.30 / 120835.351560%0.043980-0.1746060.0001551.4387510.411444
GOOG16Dec22P3750.00PUT3750.00$1410.47$1436.40 / 1$1455.50 / 10048.531607%-0.956020-0.0110960.0001551.438751-16.316949
GOOG16Dec22C3700.00CALL3700.00$5.00$5.30 / 4$6.70 / 302134.974629%0.048986-0.1904750.0001691.5687980.457500
GOOG16Dec22P3700.00PUT3700.00$1387.00 / 1$1405.30 / 10047.493809%-0.951014-0.0291450.0001691.568798-16.047848
GOOG16Dec22C3650.00CALL3650.00$8.30$6.00 / 3$7.60 / 70134.850069%0.054515-0.2074730.0001841.7079870.508235
GOOG16Dec22P3650.00PUT3650.00$1388.49$1336.50 / 1$1355.50 / 10046.305260%-0.945485-0.0483240.0001841.707987-15.774068
GOOG16Dec22C3600.00CALL3600.00$7.50$6.60 / 12$8.30 / 802034.520427%0.060612-0.2256320.0002001.8565370.564037
GOOG16Dec22P3600.00PUT3600.00$1073.68$1287.00 / 1$1305.50 / 10045.249294%-0.939388-0.0686620.0002001.856537-15.495221
GOOG16Dec22C3550.00CALL3550.00$7.50$7.40 / 5$9.00 / 10334.204676%0.067327-0.2449710.0002172.0145950.625315
GOOG16Dec22P3550.00PUT3550.00$1137.53$1236.50 / 1$1255.50 / 30043.987010%-0.932673-0.0901810.0002172.014595-15.210898
GOOG16Dec22C3500.00CALL3500.00$11.12$8.40 / 7$10.10 / 30534.024125%0.074710-0.2655010.0002352.1822180.692491
GOOG16Dec22P3500.00PUT3500.00$953.10$1187.00 / 1$1205.50 / 10042.891449%-0.925290-0.1128920.0002352.182218-14.920676
GOOG16Dec22C3450.00CALL3450.00$9.40$9.70 / 3$11.50 / 40433.934967%0.082814-0.2872230.0002542.3593610.766002
GOOG16Dec22P3450.00PUT3450.00$1245.90$1137.00 / 1$1155.50 / 10041.683754%-0.917186-0.1367930.0002542.359361-14.624120
GOOG16Dec22C3400.00CALL3400.00$16.30$11.00 / 8$12.80 / 20533.711009%0.091696-0.3101180.0002742.5458510.846290
GOOG16Dec22P3400.00PUT3400.00$1087.00 / 1$1105.90 / 10040.523071%-0.908304-0.1618690.0002742.545851-14.320787
GOOG16Dec22C3350.00CALL3350.00$11.60$12.50 / 4$14.60 / 20633.571813%0.101411-0.3341560.0002952.7413760.933803
GOOG16Dec22P3350.00PUT3350.00$1025.00$1038.00 / 1$1056.50 / 10039.552831%-0.898589-0.1880870.0002952.741376-14.010228
GOOG16Dec22C3300.00CALL3300.00$11.70$14.30 / 8$16.50 / 801233.414370%0.112018-0.3592830.0003172.9454591.028988
GOOG16Dec22P3300.00PUT3300.00$1096.97$988.00 / 11$1007.20 / 10138.396181%-0.887982-0.2153950.0003172.945459-13.691999
GOOG16Dec22P3250.00PUT3250.00$940.00 / 10$958.30 / 10037.610355%-0.876424-0.2437170.0003403.157438-13.365660
GOOG16Dec22C3200.00CALL3200.00$11.57$19.10 / 4$21.30 / 104733.204210%0.136142-0.4124860.0003633.3764481.244103
GOOG16Dec22P3200.00PUT3200.00$1108.50$891.00 / 1$909.10 / 10036.567944%-0.863858-0.2729570.0003633.376448-13.030792
GOOG16Dec22C3150.00CALL3150.00$24.10$21.90 / 1$24.40 / 40433.105168%0.149773-0.4403370.0003873.6013991.364850
GOOG16Dec22P3150.00PUT3150.00$843.00 / 11$861.10 / 20035.830080%-0.850227-0.3029890.0003873.601399-12.687001
GOOG16Dec22C3100.00CALL3100.00$21.12$25.60 / 5$31.20 / 403033.616430%0.164526-0.4688250.0004123.8309561.494878
GOOG16Dec22P3100.00PUT3100.00$600.20$795.50 / 11$813.60 / 30135.177035%-0.835474-0.3336570.0004123.830956-12.333928
GOOG16Dec22C3050.00CALL3050.00$27.55$29.70 / 5$32.30 / 501333.095522%0.180451-0.4977640.0004374.0635281.634495
GOOG16Dec22P3050.00PUT3050.00$810.57$748.50 / 11$766.30 / 70534.541666%-0.819549-0.3647760.0004374.063528-11.971265
GOOG16Dec22P3000.00PUT3000.00$768.83$702.60 / 11$717.10 / 502333.708909%-0.802404-0.3961280.0004624.297248-11.598766
GOOG16Dec22P2950.00PUT2950.00$713.91$657.20 / 11$671.70 / 40333.349326%-0.783997-0.4274590.0004874.529970-11.216263
GOOG16Dec22P2900.00PUT2900.00$762.35$612.70 / 11$628.80 / 30733.266029%-0.764295-0.4584830.0005124.759265-10.823683
GOOG16Dec22C2850.00CALL2850.00$33.90$53.30 / 1$57.60 / 101633.297157%0.256727-0.6131440.0005364.9824262.292516
GOOG16Dec22P2850.00PUT2850.00$742.18$569.30 / 12$583.80 / 30332.892616%-0.743273-0.4888770.0005364.982426-10.421063
GOOG16Dec22C2840.00CALL2840.00$74.00$54.90 / 1$59.00 / 10233.290949%0.261091-0.6186810.0005415.0260642.329624
GOOG16Dec22P2840.00PUT2840.00$562.68$560.80 / 11$575.30 / 40132.875257%-0.738909-0.4948500.0005415.026064-10.339346
GOOG16Dec22C2830.00CALL2830.00$39.10$56.60 / 2$60.80 / 70233.331644%0.265509-0.6241760.0005455.0693152.367125
GOOG16Dec22P2830.00PUT2830.00$538.86$552.30 / 11$566.80 / 10232.850193%-0.734491-0.5007800.0005455.069315-10.257236
GOOG16Dec22C2820.00CALL2820.00$68.70$58.30 / 5$62.60 / 40233.363429%0.269980-0.6296250.0005505.1121512.405017
GOOG16Dec22P2820.00PUT2820.00$543.90 / 11$558.40 / 40032.839432%-0.730020-0.5066650.0005505.112151-10.174735
GOOG16Dec22P2810.00PUT2810.00$521.80$535.50 / 12$552.20 / 20433.057807%-0.725496-0.5125020.0005545.154548-10.091846
GOOG16Dec22C2790.00CALL2790.00$64.20 / 5$68.20 / 90033.503749%0.283714-0.6456700.0005635.2379182.521013
GOOG16Dec22P2790.00PUT2790.00$355.20$518.40 / 11$533.40 / 40132.745430%-0.716286-0.5240190.0005635.237918-9.924912
GOOG16Dec22C2780.00CALL2780.00$135.00$65.70 / 4$70.20 / 90133.498226%0.288398-0.6509070.0005685.2788392.560442
GOOG16Dec22P2780.00PUT2780.00$510.30 / 11$525.20 / 30032.754361%-0.711602-0.5296920.0005685.278839-9.840874
GOOG16Dec22P2770.00PUT2770.00$532.00$502.20 / 11$517.10 / 501332.764693%-0.706864-0.5353040.0005725.319213-9.756460
GOOG16Dec22P2760.00PUT2760.00$496.00 / 11$509.00 / 40032.959026%-0.702073-0.5408520.0005765.359014-9.671674
GOOG16Dec22P2750.00PUT2750.00$567.05$486.40 / 1$503.70 / 102033.079747%-0.697229-0.5463320.0005815.398214-9.586519
GOOG16Dec22C2740.00CALL2740.00$53.57$73.00 / 2$78.70 / 40133.570562%0.307668-0.6712120.0005855.4367852.721878
GOOG16Dec22P2740.00PUT2740.00$479.50 / 11$493.10 / 30032.931324%-0.692332-0.5517410.0005855.436785-9.501002
GOOG16Dec22C2730.00CALL2730.00$70.00$76.50 / 1$80.90 / 30433.736334%0.312617-0.6761100.0005895.4746992.763146
GOOG16Dec22P2730.00PUT2730.00$607.43$470.70 / 11$485.20 / 50132.855462%-0.687383-0.5570750.0005895.474699-9.415125
GOOG16Dec22C2720.00CALL2720.00$77.50 / 8$83.40 / 60033.678427%0.317618-0.6809310.0005935.5119282.804767
GOOG16Dec22P2720.00PUT2720.00$463.00 / 12$477.40 / 20032.888958%-0.682382-0.5623320.0005935.511928-9.328894
GOOG16Dec22C2710.00CALL2710.00$122.50$81.80 / 4$85.70 / 60233.907844%0.322672-0.6856710.0005975.5484432.846737
GOOG16Dec22P2710.00PUT2710.00$455.30 / 10$472.60 / 50033.201113%-0.677328-0.5675080.0005975.548443-9.242315
GOOG16Dec22P2700.00PUT2700.00$419.49$447.70 / 11$465.00 / 50133.240979%-0.672222-0.5725990.0006015.584214-9.155393
GOOG16Dec22C2695.00CALL2695.00$61.30$84.20 / 4$89.50 / 90133.880237%0.330350-0.6926200.0006035.6018122.910334
GOOG16Dec22P2695.00PUT2695.00$444.00 / 11$458.20 / 30032.982613%-0.669650-0.5751110.0006035.601812-9.111805
GOOG16Dec22C2690.00CALL2690.00$109.20$85.40 / 2$90.60 / 30233.888500%0.332935-0.6948920.0006045.6192142.931701
GOOG16Dec22P2690.00PUT2690.00$440.20 / 11$457.00 / 40033.242758%-0.667065-0.5776010.0006045.619214-9.068134
GOOG16Dec22C2685.00CALL2685.00$87.20 / 8$91.90 / 90033.968759%0.335533-0.6971410.0006065.6364152.953150
GOOG16Dec22P2685.00PUT2685.00$436.50 / 11$453.40 / 50033.282335%-0.664467-0.5800680.0006065.636415-9.024380
GOOG16Dec22C2680.00CALL2680.00$52.10$88.40 / 5$93.20 / 90233.990545%0.338143-0.6993670.0006085.6534132.974681
GOOG16Dec22P2680.00PUT2680.00$432.70 / 11$449.60 / 40033.291273%-0.661857-0.5825120.0006085.653413-8.980544
GOOG16Dec22C2675.00CALL2675.00$90.50 / 5$94.50 / 50034.092681%0.340767-0.7015690.0006105.6702022.996294
GOOG16Dec22P2675.00PUT2675.00$429.00 / 11$445.80 / 30033.307092%-0.659233-0.5849320.0006105.670202-8.936627
GOOG16Dec22P2670.00PUT2670.00$425.30 / 11$441.90 / 20033.311209%-0.656598-0.5873280.0006125.686781-8.892630
GOOG16Dec22C2665.00CALL2665.00$91.80 / 5$99.60 / 20034.250934%0.346051-0.7059000.0006135.7031443.039758
GOOG16Dec22P2665.00PUT2665.00$421.60 / 11$438.10 / 40033.322152%-0.653949-0.5896990.0006135.703144-8.848553
GOOG16Dec22C2660.00CALL2660.00$68.70$93.00 / 5$98.50 / 30134.044482%0.348712-0.7080270.0006155.7192893.061609
GOOG16Dec22P2660.00PUT2660.00$418.00 / 11$431.90 / 40033.119793%-0.651288-0.5920440.0006155.719289-8.804398
GOOG16Dec22C2655.00CALL2655.00$123.00$94.50 / 9$100.00 / 50134.100602%0.351386-0.7101300.0006175.7352123.083537
GOOG16Dec22C2650.00CALL2650.00$69.50$97.20 / 4$101.30 / 802734.243911%0.354071-0.7122060.0006195.7509093.105541
GOOG16Dec22P2650.00PUT2650.00$495.76$410.70 / 11$426.90 / 40333.377724%-0.645929-0.5966590.0006195.750909-8.715857
GOOG16Dec22C2645.00CALL2645.00$88.50$96.50 / 12$102.80 / 80134.090997%0.356770-0.7142550.0006205.7663763.127621
GOOG16Dec22P2645.00PUT2645.00$459.00$407.10 / 11$423.10 / 30133.388852%-0.643230-0.5989260.0006205.766376-8.671472
GOOG16Dec22C2640.00CALL2640.00$78.40$100.00 / 4$104.10 / 30834.299802%0.359480-0.7162780.0006225.7816103.149776
GOOG16Dec22P2640.00PUT2640.00$454.02$403.50 / 11$415.90 / 60133.090233%-0.640520-0.6011670.0006225.781610-8.627013
GOOG16Dec22C2635.00CALL2635.00$100.60 / 5$105.50 / 30034.254988%0.362203-0.7182730.0006235.7966063.172004
GOOG16Dec22P2635.00PUT2635.00$400.00 / 11$415.70 / 50033.425125%-0.637797-0.6033810.0006235.796606-8.582480
GOOG16Dec22C2630.00CALL2630.00$99.80$101.50 / 8$107.00 / 50134.243593%0.364938-0.7202410.0006255.8113623.194305
GOOG16Dec22P2630.00PUT2630.00$396.90 / 11$411.00 / 60033.392545%-0.635062-0.6055660.0006255.811362-8.537875
GOOG16Dec22C2625.00CALL2625.00$80.60$102.90 / 6$108.50 / 40134.274098%0.367686-0.7221800.0006275.8258743.216677
GOOG16Dec22C2620.00CALL2620.00$73.70$104.40 / 6$110.10 / 50434.319600%0.370445-0.7240910.0006285.8401373.239120
GOOG16Dec22P2620.00PUT2620.00$389.80 / 11$404.50 / 20033.498134%-0.629555-0.6098520.0006285.840137-8.448451
GOOG16Dec22C2615.00CALL2615.00$105.90 / 1$111.50 / 40034.344826%0.373216-0.7259720.0006305.8541493.261632
GOOG16Dec22P2615.00PUT2615.00$385.80 / 4$400.30 / 40033.422882%-0.626784-0.6119510.0006305.854149-8.403634
GOOG16Dec22C2610.00CALL2610.00$141.62$107.40 / 1$113.00 / 40134.376235%0.375999-0.7278240.0006315.8679053.284213
GOOG16Dec22P2610.00PUT2610.00$382.40 / 12$397.30 / 40033.504218%-0.624001-0.6140210.0006315.867905-8.358749
GOOG16Dec22C2605.00CALL2605.00$109.50 / 5$114.50 / 50034.457331%0.378794-0.7296450.0006335.8814023.306861
GOOG16Dec22P2605.00PUT2605.00$379.30 / 11$393.50 / 10033.538621%-0.621206-0.6160600.0006335.881402-8.313797
GOOG16Dec22C2600.00CALL2600.00$80.00$110.40 / 8$116.10 / 4012134.439953%0.381601-0.7314360.0006345.8946363.329574
GOOG16Dec22P2600.00PUT2600.00$356.27$375.90 / 11$390.10 / 203233.579054%-0.618399-0.6180700.0006345.894636-8.268779
GOOG16Dec22C2595.00CALL2595.00$112.00 / 6$117.60 / 50034.472247%0.384419-0.7331970.0006355.9076043.352352
GOOG16Dec22P2595.00PUT2595.00$372.60 / 11$386.60 / 20033.616743%-0.615581-0.6200480.0006355.907604-8.223696
GOOG16Dec22C2590.00CALL2590.00$253.37$113.60 / 1$119.20 / 50534.510572%0.387249-0.7349250.0006375.9203013.375194
GOOG16Dec22P2590.00PUT2590.00$269.40$369.10 / 11$383.20 / 20533.643037%-0.612751-0.6219940.0006375.920301-8.178549
GOOG16Dec22C2585.00CALL2585.00$253.80$115.80 / 5$121.00 / 70634.615073%0.390090-0.7366220.0006385.9327253.398099
GOOG16Dec22P2585.00PUT2585.00$266.53$365.70 / 11$376.90 / 10633.424329%-0.609910-0.6239090.0006385.932725-8.133341
GOOG16Dec22C2580.00CALL2580.00$71.80$114.70 / 3$126.80 / 20634.776499%0.392943-0.7382870.0006395.9448713.421064
GOOG16Dec22P2580.00PUT2580.00$267.62$362.40 / 11$376.20 / 50233.696347%-0.607057-0.6257920.0006395.944871-8.088071
GOOG16Dec22C2575.00CALL2575.00$106.40$119.00 / 6$124.10 / 40134.669646%0.395807-0.7399190.0006415.9567363.444089
GOOG16Dec22P2575.00PUT2575.00$232.09$358.90 / 11$372.70 / 50133.706151%-0.604193-0.6276420.0006415.956736-8.042741
GOOG16Dec22P2570.00PUT2570.00$355.60 / 11$369.30 / 10033.739118%-0.601317-0.6294580.0006425.968317-7.997352
GOOG16Dec22C2565.00CALL2565.00$109.30$123.30 / 4$127.60 / 40234.839578%0.401569-0.7430820.0006435.9796093.490314
GOOG16Dec22P2565.00PUT2565.00$352.30 / 1$364.00 / 30033.607015%-0.598431-0.6312420.0006435.979609-7.951907
GOOG16Dec22C2560.00CALL2560.00$127.90$123.40 / 4$130.00 / 404634.806657%0.404467-0.7446130.0006445.9906093.513511
GOOG16Dec22P2560.00PUT2560.00$451.13$349.10 / 11$360.10 / 20133.600874%-0.595533-0.6329910.0006445.990609-7.906406
GOOG16Dec22C2555.00CALL2555.00$88.80$125.70 / 4$131.00 / 502834.834572%0.407375-0.7461100.0006466.0013143.536762
GOOG16Dec22P2555.00PUT2555.00$346.00 / 11$355.60 / 20033.548613%-0.592625-0.6347050.0006466.001314-7.860850
GOOG16Dec22C2550.00CALL2550.00$149.00$128.40 / 4$132.70 / 405434.949063%0.410294-0.7475710.0006476.0117203.560067
GOOG16Dec22P2550.00PUT2550.00$440.70$342.40 / 11$354.20 / 50333.719494%-0.589706-0.6363850.0006476.011720-7.815241
GOOG16Dec22C2545.00CALL2545.00$99.80$129.20 / 4$134.50 / 50134.913692%0.413224-0.7489970.0006486.0218243.583423
GOOG16Dec22P2545.00PUT2545.00$339.20 / 11$352.10 / 10033.857499%-0.586776-0.6380290.0006486.021824-7.769580
GOOG16Dec22C2540.00CALL2540.00$112.00$130.20 / 5$137.00 / 30534.951488%0.416165-0.7503880.0006496.0316213.606830
GOOG16Dec22P2540.00PUT2540.00$335.90 / 2$348.60 / 20033.861940%-0.583835-0.6396370.0006496.031621-7.723869
GOOG16Dec22C2535.00CALL2535.00$89.20$132.70 / 5$138.00 / 40134.986514%0.419116-0.7517420.0006506.0411093.630285
GOOG16Dec22P2535.00PUT2535.00$331.80 / 2$345.60 / 20033.843350%-0.580884-0.6412090.0006506.041109-7.678109
GOOG16Dec22C2530.00CALL2530.00$115.00$134.50 / 3$139.80 / 40135.027171%0.422077-0.7530600.0006516.0502833.653787
GOOG16Dec22P2530.00PUT2530.00$328.60 / 2$342.10 / 20033.855734%-0.577923-0.6427450.0006516.050283-7.632302
GOOG16Dec22C2525.00CALL2525.00$268.00$135.60 / 5$141.70 / 50135.015067%0.425049-0.7543400.0006526.0591423.677336
GOOG16Dec22P2525.00PUT2525.00$326.50 / 1$339.00 / 10033.990960%-0.574951-0.6442430.0006526.059142-7.586449
GOOG16Dec22P2520.00PUT2520.00$418.40$323.40 / 2$335.70 / 20234.022650%-0.571969-0.6457040.0006536.067680-7.540552
GOOG16Dec22C2515.00CALL2515.00$164.20$139.90 / 5$145.20 / 40335.132895%0.431023-0.7567880.0006546.0758953.724564
GOOG16Dec22P2515.00PUT2515.00$411.30$320.10 / 5$332.30 / 40134.026566%-0.568977-0.6471270.0006546.075895-7.494612
GOOG16Dec22C2510.00CALL2510.00$142.70 / 4$147.40 / 40035.278810%0.434025-0.7579550.0006546.0837833.748241
GOOG16Dec22P2510.00PUT2510.00$296.95$317.10 / 1$329.00 / 20434.061094%-0.565975-0.6485120.0006546.083783-7.448631
GOOG16Dec22C2505.00CALL2505.00$174.30$142.90 / 5$149.10 / 40335.165267%0.437037-0.7590830.0006556.0913423.771957
GOOG16Dec22P2505.00PUT2505.00$337.90$313.90 / 2$325.90 / 20134.092856%-0.562963-0.6498580.0006556.091342-7.402610
GOOG16Dec22P2500.00PUT2500.00$400.20$310.80 / 2$322.70 / 201934.121872%-0.559942-0.6511650.0006566.098566-7.356551
GOOG16Dec22C2495.00CALL2495.00$281.25$146.70 / 5$153.00 / 50135.254978%0.443089-0.7612210.0006576.1054543.819501
GOOG16Dec22P2495.00PUT2495.00$330.70$307.70 / 1$317.40 / 10133.974556%-0.556911-0.6524320.0006576.105454-7.310456
GOOG16Dec22C2490.00CALL2490.00$187.00$148.70 / 8$154.90 / 70235.296062%0.446129-0.7622300.0006576.1120033.843326
GOOG16Dec22P2490.00PUT2490.00$393.20$304.70 / 1$316.40 / 20234.188231%-0.553871-0.6536590.0006576.112003-7.264327
GOOG16Dec22C2485.00CALL2485.00$117.10$150.60 / 5$156.90 / 40835.338508%0.449179-0.7631990.0006586.1182083.867184
GOOG16Dec22P2485.00PUT2485.00$389.50$301.80 / 1$313.10 / 10234.218612%-0.550821-0.6548460.0006586.118208-7.218164
GOOG16Dec22C2480.00CALL2480.00$133.70$152.60 / 8$158.80 / 401135.378270%0.452238-0.7641270.0006596.1240663.891074
GOOG16Dec22P2480.00PUT2480.00$430.47$298.80 / 1$308.30 / 10134.109958%-0.547762-0.6559920.0006596.124066-7.171971
GOOG16Dec22C2475.00CALL2475.00$121.39$154.50 / 7$160.80 / 30235.413421%0.455306-0.7650140.0006596.1295753.914992
GOOG16Dec22P2475.00PUT2475.00$309.81$295.70 / 1$306.60 / 10434.250300%-0.544694-0.6570970.0006596.129575-7.125748
GOOG16Dec22P2470.00PUT2470.00$473.80$292.30 / 4$303.50 / 40234.247119%-0.541617-0.6581610.0006606.134731-7.079497
GOOG16Dec22C2465.00CALL2465.00$141.10$158.50 / 5$164.90 / 60635.500810%0.461468-0.7666630.0006606.1395313.962911
GOOG16Dec22P2465.00PUT2465.00$375.50$289.80 / 2$300.90 / 30534.355434%-0.538532-0.6591820.0006606.139531-7.033220
GOOG16Dec22C2450.00CALL2450.00$145.90$164.70 / 4$171.10 / 7018735.637013%0.470775-0.7688180.0006626.1517674.034965
GOOG16Dec22P2450.00PUT2450.00$349.45$283.40 / 4$289.30 / 407534.440979%-0.529225-0.6619910.0006626.151767-6.894252
GOOG16Dec22P2350.00PUT2350.00$325.00$229.00 / 3$235.30 / 603535.328016%-0.465518-0.6702920.0006616.145269-5.966157
GOOG16Dec22C2300.00CALL2300.00$202.00$233.10 / 2$244.50 / 102437.087697%0.567119-0.7674490.0006546.0808194.755495
GOOG16Dec22C2250.00CALL2250.00$196.00$260.10 / 1$271.70 / 403737.600721%0.600005-0.7570080.0006435.9734944.989216
GOOG16Dec22C2200.00CALL2200.00$237.00$288.50 / 2$301.90 / 2012738.215380%0.632909-0.7413480.0006265.8227585.215553
GOOG16Dec22C2100.00CALL2100.00$304.20$349.60 / 1$366.00 / 10439.341743%0.697780-0.6945920.0005805.3938065.635221
GOOG16Dec22P2100.00PUT2100.00$151.40$124.90 / 4$130.30 / 405737.766928%-0.302220-0.6030270.0005805.393806-3.732679
GOOG16Dec22C2050.00CALL2050.00$385.50 / 2$399.80 / 20040.165910%0.729225-0.6639260.0005515.1196755.823012
GOOG16Dec22P2050.00PUT2050.00$161.80$109.60 / 5$114.50 / 40738.365052%-0.270775-0.5745400.0005515.119675-3.321843
GOOG16Dec22C2000.00CALL2000.00$392.30$423.60 / 4$436.10 / 10641.213337%0.759655-0.6289120.0005174.8103885.992475
GOOG16Dec22P2000.00PUT2000.00$119.40$95.80 / 4$100.30 / 508338.987815%-0.240345-0.5417070.0005174.810388-2.929335
GOOG16Dec22C1980.00CALL1980.00$511.00$433.80 / 4$450.40 / 40641.016829%0.771486-0.6138080.0005034.6778846.054546
GOOG16Dec22C1960.00CALL1960.00$448.60 / 4$464.70 / 40041.252893%0.783097-0.5981370.0004884.5408826.113116
GOOG16Dec22P1960.00PUT1960.00$94.41$85.80 / 9$89.50 / 401739.454700%-0.216903-0.5126760.0004884.540882-2.630258
GOOG16Dec22C1940.00CALL1940.00$659.15$464.60 / 2$479.30 / 20241.607491%0.794473-0.5819430.0004734.3997676.168036
GOOG16Dec22C1920.00CALL1920.00$675.45$480.30 / 3$495.50 / 60242.070842%0.805600-0.5652720.0004584.2549486.219166
GOOG16Dec22P1920.00PUT1920.00$160.60$76.60 / 4$80.50 / 501240.028497%-0.194400-0.4815550.0004584.254948-2.345772
GOOG16Dec22C1900.00CALL1900.00$495.60 / 2$510.90 / 10042.362003%0.816462-0.5481750.0004424.1068566.266371
GOOG16Dec22C1880.00CALL1880.00$515.50$510.20 / 2$525.60 / 10142.442902%0.827047-0.5307040.0004263.9559426.309528
GOOG16Dec22P1880.00PUT1880.00$98.30$68.30 / 6$72.00 / 90540.593188%-0.172953-0.4487310.0004263.955942-2.076974
GOOG16Dec22C1860.00CALL1860.00$527.60 / 3$542.80 / 120043.122997%0.837341-0.5129130.0004093.8026756.348523
GOOG16Dec22C1840.00CALL1840.00$543.40 / 3$557.80 / 30043.306193%0.847333-0.4948590.0003923.6475406.383253
GOOG16Dec22P1840.00PUT1840.00$83.70$60.70 / 5$64.20 / 404341.163300%-0.152667-0.4146310.0003923.647540-1.824812
GOOG16Dec22C1820.00CALL1820.00$560.70 / 3$575.00 / 90043.919191%0.857011-0.4766000.0003763.4910336.413627
GOOG16Dec22P1820.00PUT1820.00$84.00$57.30 / 9$59.90 / 402241.373760%-0.142989-0.3972430.0003763.491033-1.705220
GOOG16Dec22C1800.00CALL1800.00$586.68$576.10 / 2$590.50 / 110444.025063%0.866366-0.4581950.0003593.3336606.439565
GOOG16Dec22P1800.00PUT1800.00$77.10$53.80 / 9$56.50 / 4030341.652567%-0.133634-0.3797100.0003593.333660-1.590064
GOOG16Dec22C1780.00CALL1780.00$449.82$595.10 / 1$607.90 / 40144.842816%0.875388-0.4397040.0003423.1759336.461000
GOOG16Dec22P1780.00PUT1780.00$83.90$50.70 / 8$53.80 / 505242.047184%-0.124612-0.3620910.0003423.175933-1.479411
GOOG16Dec22C1760.00CALL1760.00$609.10 / 4$624.50 / 60044.819384%0.884071-0.4211870.0003253.0183676.477879
GOOG16Dec22P1760.00PUT1760.00$57.10$47.70 / 5$50.20 / 70542.283363%-0.115929-0.3444460.0003253.018367-1.373314
GOOG16Dec22C1740.00CALL1740.00$628.00 / 11$641.50 / 10045.519890%0.892406-0.4027050.0003082.8614766.490162
GOOG16Dec22P1740.00PUT1740.00$50.00$44.80 / 6$48.00 / 10742.703242%-0.107594-0.3268370.0003082.861476-1.271812
GOOG16Dec22C1720.00CALL1720.00$643.00 / 4$658.40 / 20045.586528%0.900390-0.3843190.0002912.7057706.497825
GOOG16Dec22P1720.00PUT1720.00$68.00$42.20 / 1$45.00 / 102143.007166%-0.099610-0.3093230.0002912.705770-1.174932
GOOG16Dec22C1700.00CALL1700.00$516.35$660.30 / 11$675.30 / 20145.964152%0.908017-0.3660880.0002742.5517506.500855
GOOG16Dec22P1700.00PUT1700.00$50.49$39.60 / 1$42.30 / 11011043.319653%-0.091983-0.2919630.0002742.551750-1.082683
GOOG16Dec22C1680.00CALL1680.00$677.80 / 11$693.50 / 40046.549529%0.915286-0.3480690.0002582.3999066.499258
GOOG16Dec22P1680.00PUT1680.00$45.00$34.30 / 12$39.30 / 40643.044387%-0.084714-0.2748160.0002582.399906-0.995062
GOOG16Dec22C1660.00CALL1660.00$694.40 / 11$711.10 / 10046.855767%0.922194-0.3303190.0002422.2507136.493052
GOOG16Dec22P1660.00PUT1660.00$49.80$34.80 / 4$36.90 / 501343.874301%-0.077806-0.2579390.0002422.250713-0.912050
GOOG16Dec22C1640.00CALL1640.00$710.30 / 8$728.60 / 10046.974407%0.928742-0.3128930.0002262.1046256.482271
GOOG16Dec22P1640.00PUT1640.00$47.45$32.70 / 4$34.70 / 50344.234893%-0.071258-0.2413850.0002262.104625-0.833613
GOOG16Dec22C1620.00CALL1620.00$728.00 / 22$745.90 / 30047.332201%0.934931-0.2958420.0002111.9620736.466964
GOOG16Dec22C1600.00CALL1600.00$746.10 / 5$763.70 / 30047.825192%0.940763-0.2792150.0001961.8234646.447192
GOOG16Dec22P1600.00PUT1600.00$36.00$28.60 / 3$30.50 / 506344.889560%-0.059237-0.2094500.0001961.823464-0.690256
GOOG16Dec22C1580.00CALL1580.00$763.90 / 8$781.60 / 10048.247235%0.946243-0.2630560.0001821.6891726.423034
GOOG16Dec22P1580.00PUT1580.00$24.80$26.80 / 1$28.60 / 502345.250654%-0.053757-0.1941640.0001821.689172-0.625196
GOOG16Dec22C1560.00CALL1560.00$781.70 / 1$799.60 / 30048.655348%0.951375-0.2474090.0001681.5595416.394580
GOOG16Dec22P1560.00PUT1560.00$43.40$25.00 / 4$26.80 / 50445.591075%-0.048625-0.1793880.0001681.559541-0.564432
GOOG16Dec22C1540.00CALL1540.00$799.80 / 8$817.70 / 10049.114129%0.956166-0.2323090.0001541.4348776.361934
GOOG16Dec22P1540.00PUT1540.00$29.85$23.40 / 1$25.10 / 40445.960281%-0.043834-0.1651610.0001541.434877-0.507860
GOOG16Dec22C1520.00CALL1520.00$818.00 / 22$835.90 / 10049.587680%0.960625-0.2177900.0001411.3154516.325212
GOOG16Dec22P1520.00PUT1520.00$28.80$21.80 / 11$23.50 / 40246.312688%-0.039375-0.1515140.0001411.315451-0.455364
GOOG16Dec22C1500.00CALL1500.00$836.30 / 1$854.20 / 20050.072625%0.964758-0.2038810.0001291.2014926.284541
GOOG16Dec22C1480.00CALL1480.00$960.17$854.70 / 9$872.50 / 30150.553104%0.968577-0.1906060.0001181.0931886.240059
GOOG16Dec22P1480.00PUT1480.00$34.50$18.90 / 11$20.60 / 501047.048975%-0.031423-0.1260740.0001181.093188-0.362080
GOOG16Dec22C1460.00CALL1460.00$873.20 / 11$890.90 / 10051.053554%0.972093-0.1779820.0001070.9906856.191915
GOOG16Dec22C1440.00CALL1440.00$891.70 / 1$909.50 / 10051.577630%0.975316-0.1660240.0000960.8940856.140265
GOOG16Dec22P1440.00PUT1440.00$31.80$16.40 / 11$18.00 / 40247.820548%-0.024684-0.1032360.0000960.894085-0.283438
GOOG16Dec22C1420.00CALL1420.00$937.51$910.30 / 1$928.10 / 10152.101598%0.978259-0.1547400.0000860.8034476.085271
GOOG16Dec22P1420.00PUT1420.00$26.50$15.10 / 11$16.80 / 40248.155639%-0.021741-0.0928240.0000860.803447-0.249214
GOOG16Dec22C1400.00CALL1400.00$928.40 / 2$946.50 / 10052.386235%0.980935-0.1441340.0000770.7187876.027103
GOOG16Dec22P1400.00PUT1400.00$20.30$14.20 / 11$15.70 / 40548.620507%-0.019065-0.0830900.0000770.718787-0.218164
GOOG16Dec22C1380.00CALL1380.00$977.58$947.70 / 1$965.50 / 10253.182073%0.983359-0.1342040.0000690.6400795.965935
GOOG16Dec22P1380.00PUT1380.00$27.37$13.00 / 11$14.60 / 203748.934367%-0.016641-0.0740320.0000690.640079-0.190114
GOOG16Dec22C1360.00CALL1360.00$943.46$966.50 / 1$984.00 / 10253.646130%0.985543-0.1249440.0000610.5672565.901945
GOOG16Dec22P1360.00PUT1360.00$12.30 / 11$13.70 / 40049.471831%-0.014457-0.0656450.0000610.567256-0.164886
GOOG16Dec22C1340.00CALL1340.00$984.80 / 2$1003.20 / 10054.141896%0.987503-0.1163440.0000540.5002145.835310
GOOG16Dec22P1340.00PUT1340.00$10.50$11.30 / 11$12.70 / 301949.813977%-0.012497-0.0579160.0000540.500214-0.142302
GOOG16Dec22C1320.00CALL1320.00$1003.70 / 1$1022.00 / 10054.675226%0.989253-0.1083880.0000470.4388095.766212
GOOG16Dec22P1320.00PUT1320.00$9.65$10.40 / 11$11.90 / 50550.236784%-0.010747-0.0508330.0000470.438809-0.122183
GOOG16Dec22C1300.00CALL1300.00$1137.79$1022.70 / 1$1040.80 / 10155.213342%0.990807-0.1010580.0000410.3828685.694829
GOOG16Dec22P1300.00PUT1300.00$16.00$9.70 / 11$11.10 / 501050.709413%-0.009193-0.0443740.0000410.382868-0.104348
GOOG16Dec22C1280.00CALL1280.00$902.70$1041.70 / 1$1059.80 / 10155.804209%0.992180-0.0943300.0000360.3321845.621338
GOOG16Dec22P1280.00PUT1280.00$8.90 / 11$10.30 / 50051.094015%-0.007820-0.0385190.0000360.332184-0.088621
GOOG16Dec22C1260.00CALL1260.00$1060.80 / 1$1078.90 / 10056.448614%0.993387-0.0881800.0000310.2865275.545912
GOOG16Dec22P1260.00PUT1260.00$15.00$8.30 / 11$9.60 / 50951.588307%-0.006613-0.0332400.0000310.286527-0.074828
GOOG16Dec22C1240.00CALL1240.00$1079.90 / 1$1098.00 / 10057.073111%0.994442-0.0825780.0000260.2456415.468722
GOOG16Dec22P1240.00PUT1240.00$10.00$7.60 / 11$8.90 / 401251.989907%-0.005558-0.0285100.0000260.245641-0.062800
GOOG16Dec22C1220.00CALL1220.00$1099.10 / 1$1117.10 / 10057.715998%0.995358-0.0774930.0000230.2092535.389931
GOOG16Dec22P1220.00PUT1220.00$13.23$6.80 / 11$8.30 / 50552.335496%-0.004642-0.0242980.0000230.209253-0.052373
GOOG16Dec22C1200.00CALL1200.00$1118.20 / 1$1136.30 / 10058.335374%0.996148-0.0728940.0000190.1770775.309697
GOOG16Dec22P1200.00PUT1200.00$7.63$6.30 / 11$7.70 / 505652.824259%-0.003852-0.0205710.0000190.177077-0.043389
GOOG16Dec22C1180.00CALL1180.00$1137.50 / 1$1155.50 / 20059.033948%0.996826-0.0687460.0000160.1488135.228168
GOOG16Dec22P1180.00PUT1180.00$9.27$5.70 / 11$7.20 / 503753.267043%-0.003174-0.0172950.0000160.148813-0.035700
GOOG16Dec22C1160.00CALL1160.00$1156.70 / 1$1174.60 / 10059.604729%0.997404-0.0650150.0000130.1241595.145488
GOOG16Dec22P1160.00PUT1160.00$11.10$5.20 / 11$6.70 / 40253.734658%-0.002596-0.0144360.0000130.124159-0.029162
GOOG16Dec22C1140.00CALL1140.00$1176.00 / 11$1194.10 / 10060.421310%0.997892-0.0616650.0000110.1028095.061790
GOOG16Dec22P1140.00PUT1140.00$7.70$4.60 / 11$6.20 / 50354.074694%-0.002108-0.0119580.0000110.102809-0.023642
GOOG16Dec22C1120.00CALL1120.00$1195.40 / 1$1213.40 / 10061.170682%0.998302-0.0586630.0000090.0844594.977197
GOOG16Dec22P1120.00PUT1120.00$4.20 / 11$5.80 / 40054.608018%-0.001698-0.0098280.0000090.084459-0.019016
GOOG16Dec22C1100.00CALL1100.00$1214.70 / 1$1232.80 / 10061.904506%0.998644-0.0559730.0000070.0688134.891826
GOOG16Dec22P1100.00PUT1100.00$6.80$3.80 / 11$5.40 / 40555.101590%-0.001356-0.0080100.0000070.068813-0.015170
GOOG16Dec22C1080.00CALL1080.00$1234.10 / 1$1252.00 / 10062.554658%0.998926-0.0535630.0000060.0555814.805781
GOOG16Dec22P1080.00PUT1080.00$8.40$3.40 / 11$5.00 / 40155.547848%-0.001074-0.0064730.0000060.055581-0.011997
GOOG16Dec22C1060.00CALL1060.00$1252.80 / 1$1271.60 / 20062.972271%0.999157-0.0514010.0000050.0444874.719158
GOOG16Dec22P1060.00PUT1060.00$7.10$3.00 / 11$4.70 / 40156.045402%-0.000843-0.0051830.0000050.044487-0.009402
GOOG16Dec22C1040.00CALL1040.00$1178.79$1273.00 / 1$1291.00 / 10064.268489%0.999345-0.0494570.0000040.0352704.632043
GOOG16Dec22P1040.00PUT1040.00$6.40$2.60 / 11$4.60 / 102156.724394%-0.000655-0.0041100.0000040.035270-0.007298