GOOG Option Chain

End of day data from May 16, 2022 for GOOG options expiring on June 16, 2023.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2334.03 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG16Jun23P3800.00PUT3800.00$1507.25$1494.00 / 1$1512.00 / 1104234.242817%-0.849255-0.1807400.0002555.606480-37.802465
GOOG16Jun23P4000.00PUT4000.00$1706.07$1693.50 / 1$1712.00 / 16137.082740%-0.877304-0.1387560.0002214.869770-40.511868
GOOG16Jun23C3000.00CALL3000.00$108.48$100.10 / 1$114.50 / 1454231.669758%0.329373-0.4338470.0003948.6728306.463053
GOOG16Jun23C2400.00CALL2400.00$304.61$286.00 / 1$304.00 / 145434.365266%0.546493-0.4820830.0004329.49626610.042524
GOOG16Jun23C2200.00CALL2200.00$406.10$387.50 / 6$405.50 / 133935.961632%0.631023-0.4629250.0004119.04085211.228458
GOOG16Jun23P2200.00PUT2200.00$239.44$229.50 / 11$247.50 / 237031.819301%-0.368977-0.4066670.0004119.040852-12.456132
GOOG16Jun23P3700.00PUT3700.00$1404.68$1395.00 / 1$1413.50 / 121132.996386%-0.833104-0.2027190.0002725.993383-36.409232
GOOG16Jun23P3000.00PUT3000.00$745.00$745.50 / 1$763.50 / 127128.525478%-0.670627-0.3571310.0003948.672830-25.834116
GOOG16Jun23C2600.00CALL2600.00$223.30$205.00 / 11$223.00 / 1625133.136221%0.466722-0.4806710.0004339.5279848.803586
GOOG16Jun23C4300.00CALL4300.00$14.50$10.50 / 2$20.50 / 215932.980362%0.089700-0.1918140.0001763.8822801.885876
GOOG16Jun23C3200.00CALL3200.00$75.20$68.50 / 2$78.50 / 213531.057056%0.273200-0.3975610.0003627.9710615.442925
GOOG16Jun23C2800.00CALL2800.00$159.00$143.00 / 1$158.50 / 2112432.071601%0.393973-0.4630100.0004199.2215707.592962
GOOG16Jun23C2700.00CALL2700.00$177.00$171.50 / 3$187.50 / 2112532.503131%0.429375-0.4735730.0004289.4110528.190840
GOOG16Jun23C2300.00CALL2300.00$350.00$334.50 / 1$352.50 / 116835.150442%0.588356-0.4752970.0004249.32580210.648431
GOOG16Jun23C4500.00CALL4500.00$14.10$10.00 / 1$17.50 / 1032734.102554%0.072643-0.1634100.0001503.3108091.537165
GOOG16Jun23P4500.00PUT4500.00$2193.50 / 1$2212.00 / 10043.689475%-0.927357-0.0483360.0001503.310809-46.908588
GOOG16Jun23C4400.00CALL4400.00$10.50$9.50 / 1$19.00 / 2013633.412235%0.080735-0.1771660.0001633.5877341.703043
GOOG16Jun23P4400.00PUT4400.00$1751.97$2093.50 / 3$2112.00 / 10042.431052%-0.919265-0.0646500.0001633.587734-45.666137
GOOG16Jun23P4300.00PUT4300.00$1584.71$1993.50 / 1$2012.00 / 101241.142551%-0.910300-0.0818540.0001763.882280-44.406732
GOOG16Jun23C4200.00CALL4200.00$21.28$12.00 / 2$22.00 / 203232.568884%0.099620-0.2073530.0001914.1944122.087128
GOOG16Jun23P4200.00PUT4200.00$1409.41$1893.50 / 1$1912.00 / 10139.822139%-0.900380-0.0999510.0001914.194412-43.128908
GOOG16Jun23C4100.00CALL4100.00$19.10$14.00 / 2$23.50 / 105532.164001%0.110587-0.2237730.0002064.5238032.308322
GOOG16Jun23P4100.00PUT4100.00$1281.50$1793.50 / 1$1812.00 / 10038.472877%-0.889413-0.1189280.0002064.523803-41.831142
GOOG16Jun23C4000.00CALL4000.00$25.00$16.50 / 1$26.00 / 206331.903278%0.122696-0.2410430.0002214.8697702.551023
GOOG16Jun23C3900.00CALL3900.00$45.39$19.00 / 2$28.50 / 109131.523809%0.136047-0.2591150.0002385.2312032.816818
GOOG16Jun23P3900.00PUT3900.00$1101.16$1593.50 / 2$1612.00 / 102135.655864%-0.863953-0.1593850.0002385.231203-39.169501
GOOG16Jun23C3800.00CALL3800.00$30.00$22.50 / 2$32.50 / 206331.359512%0.150745-0.2779140.0002555.6064803.107282
GOOG16Jun23C3700.00CALL3700.00$30.99$27.00 / 1$36.50 / 302631.157553%0.166896-0.2973350.0002725.9933833.423943
GOOG16Jun23C3600.00CALL3600.00$38.09$32.50 / 2$42.00 / 303831.063406%0.184611-0.3172430.0002906.3890043.768230
GOOG16Jun23P3600.00PUT3600.00$846.61$1297.00 / 1$1315.50 / 102731.848164%-0.815389-0.2251840.0002906.389004-34.988373
GOOG16Jun23C3550.00CALL3550.00$49.85$35.50 / 3$45.00 / 201130.993912%0.194088-0.3273260.0002996.5889633.951138
GOOG16Jun23P3550.00PUT3550.00$793.28$1248.00 / 4$1266.50 / 10431.248283%-0.805912-0.2365460.0002996.588963-34.267179
GOOG16Jun23C3500.00CALL3500.00$52.58$38.50 / 3$47.90 / 2058330.865744%0.203996-0.3374620.0003096.7896494.141412
GOOG16Jun23P3500.00PUT3500.00$1220.00$1200.00 / 11$1218.50 / 1033230.826520%-0.796004-0.2479600.0003096.789649-33.538618
GOOG16Jun23C3450.00CALL3450.00$56.98$43.00 / 1$52.50 / 201530.985113%0.214349-0.3476220.0003186.9904624.339173
GOOG16Jun23P3450.00PUT3450.00$728.39$1152.00 / 11$1170.50 / 102030.375320%-0.785651-0.2593990.0003186.990462-32.802571
GOOG16Jun23C3400.00CALL3400.00$63.81$47.00 / 2$56.50 / 103330.938721%0.225159-0.3577740.0003277.1907424.544523
GOOG16Jun23P3400.00PUT3400.00$751.99$1104.00 / 12$1122.50 / 104229.897561%-0.774841-0.2708290.0003277.190742-32.058934
GOOG16Jun23C3350.00CALL3350.00$124.40$51.50 / 2$61.50 / 301830.960697%0.236438-0.3678830.0003367.3897654.757539
GOOG16Jun23P3350.00PUT3350.00$703.10$1057.00 / 4$1075.50 / 10929.569129%-0.763562-0.2822170.0003367.389765-31.307632
GOOG16Jun23C3300.00CALL3300.00$68.30$57.00 / 2$66.50 / 104330.997565%0.248197-0.3779130.0003457.5867424.978271
GOOG16Jun23P3300.00PUT3300.00$794.58$1010.50 / 4$1029.00 / 103229.289393%-0.751803-0.2935250.0003457.586742-30.548614
GOOG16Jun23C3250.00CALL3250.00$143.00$62.50 / 2$72.50 / 203531.041307%0.260448-0.3878200.0003547.7808165.206738
GOOG16Jun23P3250.00PUT3250.00$576.50$964.50 / 1$983.00 / 108929.044550%-0.739552-0.3047110.0003547.780816-29.781861
GOOG16Jun23P3200.00PUT3200.00$870.45$919.00 / 1$937.50 / 102428.828251%-0.726800-0.3157310.0003627.971061-29.007388
GOOG16Jun23C3150.00CALL3150.00$100.60$75.50 / 2$85.50 / 202631.136374%0.286462-0.4070880.0003718.1564855.686775
GOOG16Jun23P3150.00PUT3150.00$654.80$874.50 / 1$893.00 / 102128.707208%-0.713538-0.3265360.0003718.156485-28.225252
GOOG16Jun23C3100.00CALL3100.00$84.60$83.50 / 1$93.00 / 203331.244861%0.300241-0.4163480.0003798.3360215.938188
GOOG16Jun23P3100.00PUT3100.00$787.55$830.50 / 1$849.00 / 201428.592495%-0.699759-0.3370750.0003798.336021-27.435552
GOOG16Jun23C3050.00CALL3050.00$104.06$91.50 / 2$101.50 / 203631.336492%0.314543-0.4252870.0003878.5085366.197016
GOOG16Jun23P3050.00PUT3050.00$427.84$787.50 / 1$806.00 / 103128.548100%-0.685457-0.3472930.0003878.508536-26.638439
GOOG16Jun23C2950.00CALL2950.00$128.70$107.50 / 2$123.50 / 3011331.581155%0.344732-0.4419650.0004018.8276356.736034
GOOG16Jun23P2950.00PUT2950.00$660.27$704.00 / 1$722.50 / 107228.547496%-0.655268-0.3665280.0004018.827635-25.022849
GOOG16Jun23C2900.00CALL2900.00$118.50$118.50 / 1$134.50 / 1020131.753772%0.360620-0.4495780.0004088.9716257.015628
GOOG16Jun23P2900.00PUT2900.00$680.00$664.00 / 1$682.00 / 206028.602251%-0.639380-0.3754190.0004088.971625-24.204968
GOOG16Jun23C2850.00CALL2850.00$147.05$130.00 / 2$146.00 / 2012031.887717%0.377036-0.4566160.0004149.1034147.301432
GOOG16Jun23P2850.00PUT2850.00$683.77$624.50 / 1$643.00 / 1075128.684506%-0.622964-0.3837360.0004149.103414-23.380878
GOOG16Jun23P2800.00PUT2800.00$555.20$586.50 / 1$605.00 / 11069728.810056%-0.606027-0.3914080.0004199.221570-22.551062
GOOG16Jun23C2750.00CALL2750.00$162.00$157.00 / 2$172.50 / 206032.296301%0.411423-0.4686870.0004249.3246187.889651
GOOG16Jun23P2750.00PUT2750.00$561.25$549.00 / 1$567.00 / 103928.859851%-0.588577-0.3983640.0004249.324618-21.716087
GOOG16Jun23P2700.00PUT2700.00$520.90$514.00 / 1$532.00 / 106929.109533%-0.570625-0.4045290.0004289.411052-20.876612
GOOG16Jun23C2650.00CALL2650.00$207.32$188.00 / 4$203.00 / 104632.738690%0.447815-0.4775930.0004319.4793508.495772
GOOG16Jun23P2650.00PUT2650.00$337.48$479.50 / 1$497.50 / 107329.295897%-0.552185-0.4098270.0004319.479350-20.033394
GOOG16Jun23P2600.00PUT2600.00$451.00$446.00 / 1$464.00 / 102,00729.473755%-0.533278-0.4141840.0004339.527984-19.187293
GOOG16Jun23C2550.00CALL2550.00$227.50$223.00 / 11$241.00 / 401933.372155%0.486073-0.4827320.0004349.5554429.113313
GOOG16Jun23P2550.00PUT2550.00$449.50$414.00 / 1$432.00 / 108129.690085%-0.513927-0.4175230.0004349.555442-18.339280
GOOG16Jun23C2500.00CALL2500.00$286.44$243.00 / 1$261.00 / 104733.707893%0.505841-0.4837010.0004349.5602449.423868
GOOG16Jun23P2500.00PUT2500.00$432.50$383.50 / 1$401.50 / 102,08229.942908%-0.494159-0.4197710.0004349.560244-17.490439
GOOG16Jun23C2450.00CALL2450.00$282.01$264.00 / 1$282.00 / 10834.040543%0.525994-0.4835070.0004349.5409669.734048
GOOG16Jun23P2450.00PUT2450.00$384.67$354.50 / 11$372.50 / 1013230.226151%-0.474006-0.4208560.0004349.540966-16.641973
GOOG16Jun23P2400.00PUT2400.00$389.31$327.00 / 1$345.00 / 1101,67630.540282%-0.453507-0.4207100.0004329.496266-15.795211
GOOG16Jun23C2350.00CALL2350.00$338.53$309.50 / 2$327.50 / 102134.735323%0.567296-0.4793650.0004289.42490910.347845
GOOG16Jun23P2350.00PUT2350.00$285.00$300.50 / 11$318.50 / 1040530.830568%-0.432704-0.4192710.0004289.424909-14.951604
GOOG16Jun23P2300.00PUT2300.00$281.50$275.50 / 4$293.50 / 1014331.148942%-0.411644-0.4164810.0004249.325802-14.112731
GOOG16Jun23C2250.00CALL2250.00$415.81$360.50 / 6$378.50 / 10735.559619%0.609618-0.4698300.0004189.19802210.942579
GOOG16Jun23P2250.00PUT2250.00$275.00$252.00 / 4$270.00 / 103531.496127%-0.390382-0.4122930.0004189.198022-13.280298
GOOG16Jun23C2150.00CALL2150.00$462.85$416.50 / 4$434.50 / 10536.471889%0.652508-0.4545550.0004028.85382211.504123
GOOG16Jun23P2150.00PUT2150.00$246.20$208.50 / 15$226.50 / 1012432.175701%-0.347492-0.3995750.0004028.853822-11.642182
GOOG16Jun23C2100.00CALL2100.00$580.36$446.00 / 4$464.00 / 202836.925794%0.674001-0.4447050.0003928.63673811.767515
GOOG16Jun23P2100.00PUT2100.00$199.68$189.00 / 15$204.50 / 101232.419000%-0.325999-0.3910040.0003928.636738-10.840504
GOOG16Jun23C2050.00CALL2050.00$496.85$477.50 / 3$495.50 / 107337.498758%0.695428-0.4333780.0003818.38973012.016476
GOOG16Jun23P2050.00PUT2050.00$194.15$172.00 / 11$186.50 / 101832.906018%-0.304572-0.3809550.0003818.389730-10.053256
GOOG16Jun23C2000.00CALL2000.00$547.94$509.00 / 15$527.00 / 409637.957976%0.716709-0.4205900.0003698.11328012.248763
GOOG16Jun23P2000.00PUT2000.00$163.35$155.00 / 3$169.50 / 101,03433.320611%-0.283291-0.3694460.0003698.113280-9.282683
GOOG16Jun23C1980.00CALL1980.00$918.25$523.00 / 11$541.00 / 10538.282833%0.725162-0.4150730.0003637.99463912.336493
GOOG16Jun23P1980.00PUT1980.00$168.70$149.00 / 5$163.00 / 102833.520054%-0.274838-0.3644410.0003637.994639-8.979639
GOOG16Jun23C1960.00CALL1960.00$1042.70$536.50 / 6$554.50 / 10438.528852%0.733573-0.4093320.0003587.87149612.421035
GOOG16Jun23P1960.00PUT1960.00$148.41$142.50 / 2$156.50 / 10833.662113%-0.266427-0.3592110.0003587.871496-8.679782
GOOG16Jun23C1950.00CALL1950.00$586.00$542.00 / 10$560.00 / 104138.485330%0.737760-0.4063780.0003557.80826412.462063
GOOG16Jun23P1950.00PUT1950.00$148.07$139.60 / 2$154.00 / 10533.796538%-0.262240-0.3565130.0003557.808264-8.531096
GOOG16Jun23C1940.00CALL1940.00$900.50$549.00 / 10$567.00 / 202738.628267%0.741935-0.4033700.0003527.74393912.502238
GOOG16Jun23P1940.00PUT1940.00$135.00 / 10$150.50 / 10033.747546%-0.258065-0.3537600.0003527.743939-8.383264
GOOG16Jun23C1920.00CALL1920.00$1143.84$563.50 / 1$581.50 / 10738.972314%0.750244-0.3971910.0003467.61206412.579951
GOOG16Jun23P1920.00PUT1920.00$88.30$129.00 / 10$144.50 / 10233.908700%-0.249756-0.3480930.0003467.612064-8.090237
GOOG16Jun23C1900.00CALL1900.00$595.00$576.50 / 10$594.50 / 103139.097170%0.758493-0.3908000.0003407.47598012.654020
GOOG16Jun23P1900.00PUT1900.00$136.50$125.00 / 2$139.00 / 105634.216937%-0.241507-0.3422140.0003407.475980-7.800854
GOOG16Jun23C1880.00CALL1880.00$807.70$591.00 / 10$609.00 / 101039.403474%0.766677-0.3842030.0003337.33580712.724294
GOOG16Jun23P1880.00PUT1880.00$117.54$119.50 / 2$134.00 / 103234.441751%-0.233323-0.3361280.0003337.335807-7.515265
GOOG16Jun23C1860.00CALL1860.00$1169.15$606.00 / 1$624.00 / 10839.763196%0.774789-0.3774060.0003277.19167812.790620
GOOG16Jun23P1860.00PUT1860.00$83.60$112.50 / 10$128.50 / 10334.501682%-0.225211-0.3298420.0003277.191678-7.233625
GOOG16Jun23C1850.00CALL1850.00$868.90$612.00 / 1$630.00 / 101039.728402%0.778817-0.3739340.0003237.11817512.822255
GOOG16Jun23P1850.00PUT1850.00$119.11$110.00 / 10$126.00 / 10834.609091%-0.221183-0.3266260.0003237.118175-7.094332
GOOG16Jun23C1840.00CALL1840.00$854.00$620.50 / 1$638.50 / 103240.038016%0.782825-0.3704150.0003207.04373812.852847
GOOG16Jun23P1840.00PUT1840.00$136.90$109.00 / 2$123.50 / 10834.823271%-0.217175-0.3233630.0003207.043738-6.956084
GOOG16Jun23C1820.00CALL1820.00$870.04$635.00 / 1$653.00 / 10740.296856%0.790777-0.3632380.0003136.89214412.910824
GOOG16Jun23P1820.00PUT1820.00$96.23$104.00 / 3$118.50 / 101835.017075%-0.209223-0.3166970.0003136.892144-6.682792
GOOG16Jun23C1800.00CALL1800.00$706.00$648.50 / 1$666.50 / 105940.394185%0.798640-0.3558820.0003066.73706612.964403
GOOG16Jun23P1800.00PUT1800.00$85.60$100.10 / 1$114.50 / 102035.348475%-0.201360-0.3098530.0003066.737066-6.413898
GOOG16Jun23C1780.00CALL1780.00$899.90$664.50 / 1$682.50 / 10240.835582%0.806409-0.3483560.0002996.57868513.013435
GOOG16Jun23P1780.00PUT1780.00$97.50 / 2$106.00 / 10035.414498%-0.193591-0.3028380.0002996.578685-6.149551
GOOG16Jun23C1760.00CALL1760.00$1079.44$678.50 / 1$696.50 / 10740.963869%0.814076-0.3406690.0002926.41719613.057777
GOOG16Jun23P1760.00PUT1760.00$103.00$93.00 / 1$101.50 / 10035.618685%-0.185924-0.2956620.0002926.417196-5.889895
GOOG16Jun23C1750.00CALL1750.00$1067.60$686.00 / 10$704.00 / 10641.094936%0.817870-0.3367680.0002886.33534913.078144
GOOG16Jun23P1750.00PUT1750.00$97.91$91.00 / 1$99.00 / 10535.712155%-0.182130-0.2920170.0002886.335349-5.761871
GOOG16Jun23C1740.00CALL1740.00$1163.59$693.50 / 1$711.50 / 101141.224029%0.821636-0.3328310.0002846.25280413.097285
GOOG16Jun23P1740.00PUT1740.00$95.71$89.00 / 1$97.00 / 10435.841006%-0.178364-0.2883350.0002846.252804-5.635073
GOOG16Jun23C1720.00CALL1720.00$1063.66$709.00 / 1$727.00 / 10541.545522%0.829084-0.3248510.0002776.08572913.131820
GOOG16Jun23P1720.00PUT1720.00$90.30$84.50 / 1$92.50 / 10336.002299%-0.170916-0.2808670.0002776.085729-5.385223
GOOG16Jun23C1700.00CALL1700.00$779.35$724.50 / 1$742.50 / 10541.850472%0.836413-0.3167400.0002695.91620013.161247
GOOG16Jun23P1700.00PUT1700.00$79.75$81.90 / 1$90.00 / 10936.472548%-0.163587-0.2732680.0002695.916200-5.140482
GOOG16Jun23C1680.00CALL1680.00$1218.20$740.00 / 2$758.00 / 10142.139283%0.843618-0.3085100.0002615.74446013.185433
GOOG16Jun23P1680.00PUT1680.00$47.40$77.90 / 1$86.00 / 10136.676749%-0.156382-0.2655500.0002615.744460-4.900982
GOOG16Jun23C1660.00CALL1660.00$873.00$755.50 / 2$774.00 / 10242.452292%0.850693-0.3001740.0002535.57076013.204251
GOOG16Jun23P1660.00PUT1660.00$74.10 / 1$82.00 / 10036.875630%-0.149307-0.2577240.0002535.570760-4.666849
GOOG16Jun23C1650.00CALL1650.00$763.50 / 1$781.50 / 10042.580422%0.854181-0.2959690.0002495.48325713.211609
GOOG16Jun23P1650.00PUT1650.00$70.65$71.00 / 2$79.00 / 102536.759229%-0.145819-0.2537750.0002495.483257-4.551834
GOOG16Jun23C1640.00CALL1640.00$1051.88$771.50 / 2$789.50 / 10442.751068%0.857634-0.2917420.0002455.39536513.217580
GOOG16Jun23P1640.00PUT1640.00$52.00$69.00 / 2$77.50 / 102436.877826%-0.142366-0.2498040.0002455.395365-4.438206
GOOG16Jun23C1620.00CALL1620.00$943.19$787.50 / 2$805.50 / 10143.075372%0.864433-0.2832280.0002375.21854713.225302
GOOG16Jun23P1620.00PUT1620.00$29.00$65.50 / 2$73.50 / 101537.053018%-0.135567-0.2418010.0002375.218547-4.215170
GOOG16Jun23C1600.00CALL1600.00$1159.96$803.50 / 1$821.50 / 10943.383612%0.871087-0.2746460.0002295.04059213.227307
GOOG16Jun23P1600.00PUT1600.00$74.00$62.00 / 2$70.50 / 104937.297273%-0.128913-0.2337310.0002295.040592-3.997850
GOOG16Jun23C1580.00CALL1580.00$1069.30$820.00 / 10$838.00 / 10643.767281%0.877590-0.2660090.0002214.86178913.223491
GOOG16Jun23P1580.00PUT1580.00$44.52$60.10 / 1$68.00 / 101637.740995%-0.122410-0.2256050.0002214.861789-3.786351
GOOG16Jun23C1560.00CALL1560.00$1320.50$836.00 / 1$854.50 / 10144.093459%0.883938-0.2573310.0002134.68244113.213758
GOOG16Jun23P1560.00PUT1560.00$42.37$55.50 / 2$64.00 / 101037.721534%-0.116062-0.2174390.0002134.682441-3.580770
GOOG16Jun23C1550.00CALL1550.00$1329.30$844.50 / 10$862.50 / 10144.271510%0.887052-0.2529820.0002094.59265713.206644
GOOG16Jun23P1550.00PUT1550.00$58.10$54.00 / 2$62.50 / 101437.839424%-0.112948-0.2133460.0002094.592657-3.480226
GOOG16Jun23C1540.00CALL1540.00$1340.60$852.50 / 1$871.00 / 10144.447531%0.890126-0.2486280.0002054.50285313.198018
GOOG16Jun23P1540.00PUT1540.00$31.43$52.50 / 3$61.00 / 101437.951440%-0.109874-0.2092470.0002054.502853-3.381195
GOOG16Jun23C1520.00CALL1520.00$1272.14$869.50 / 1$887.50 / 10244.838238%0.896150-0.2399140.0001964.32334013.176192
GOOG16Jun23P1520.00PUT1520.00$71.80$49.50 / 3$58.00 / 103738.156837%-0.103850-0.2010450.0001964.323340-3.187707
GOOG16Jun23C1500.00CALL1500.00$1001.49$886.00 / 10$904.00 / 10645.164244%0.902005-0.2312050.0001884.14422213.148205
GOOG16Jun23P1500.00PUT1500.00$54.90$46.50 / 1$55.50 / 108638.396721%-0.097995-0.1928470.0001884.144222-3.000379
GOOG16Jun23C1480.00CALL1480.00$1299.50$903.00 / 1$921.00 / 10145.577565%0.907689-0.2225150.0001803.96582013.113997
GOOG16Jun23P1480.00PUT1480.00$23.25$44.00 / 1$52.50 / 102038.610289%-0.092311-0.1846680.0001803.965820-2.819273
GOOG16Jun23C1460.00CALL1460.00$1410.00$919.50 / 10$938.00 / 10145.927908%0.913197-0.2138610.0001723.78846213.073514
GOOG16Jun23P1460.00PUT1460.00$43.00$41.50 / 1$50.00 / 101038.862197%-0.086803-0.1765260.0001723.788462-2.644441
GOOG16Jun23C1450.00CALL1450.00$1253.00$928.00 / 10$946.50 / 10246.121733%0.915884-0.2095520.0001683.70027613.050906
GOOG16Jun23P1450.00PUT1450.00$49.00$40.00 / 1$49.00 / 109938.979215%-0.084116-0.1724720.0001683.700276-2.559393
GOOG16Jun23C1440.00CALL1440.00$1170.30$936.50 / 10$955.00 / 10246.313636%0.918526-0.2052570.0001643.61247413.026713
GOOG16Jun23P1440.00PUT1440.00$45.01$39.00 / 1$47.50 / 102339.089865%-0.081474-0.1684340.0001643.612474-2.475928
GOOG16Jun23C1420.00CALL1420.00$1388.60$954.00 / 1$972.00 / 10646.743867%0.923674-0.1967210.0001563.43818412.973562
GOOG16Jun23P1420.00PUT1420.00$42.37$36.50 / 1$45.50 / 101439.358340%-0.076326-0.1604090.0001563.438184-2.313764
GOOG16Jun23C1400.00CALL1400.00$987.90$971.00 / 2$989.00 / 10447.102892%0.928639-0.1882670.0001483.26591912.914040
GOOG16Jun23P1400.00PUT1400.00$43.15$34.00 / 1$43.00 / 101839.534784%-0.071361-0.1524670.0001483.265919-2.157972
GOOG16Jun23C1380.00CALL1380.00$1223.10$988.50 / 1$1006.50 / 110147.567173%0.933418-0.1799120.0001413.09600312.848138
GOOG16Jun23P1380.00PUT1380.00$35.76$32.00 / 1$41.00 / 10839.830931%-0.066582-0.1446220.0001413.096003-2.008560
GOOG16Jun23C1360.00CALL1360.00$1621.16$1005.50 / 10$1024.00 / 110447.958575%0.938009-0.1716700.0001332.92875512.775857
GOOG16Jun23P1360.00PUT1360.00$15.00$30.00 / 1$39.00 / 102540.099826%-0.061991-0.1368920.0001332.928755-1.865526
GOOG16Jun23C1340.00CALL1340.00$1326.30$1023.00 / 10$1041.00 / 110148.335060%0.942412-0.1635560.0001262.76448812.697214
GOOG16Jun23P1340.00PUT1340.00$31.60$28.00 / 1$37.00 / 10840.344844%-0.057588-0.1292900.0001262.764488-1.728855
GOOG16Jun23C1320.00CALL1320.00$1337.12$1040.50 / 10$1059.00 / 110648.828062%0.946626-0.1555870.0001182.60350812.612234
GOOG16Jun23P1320.00PUT1320.00$34.09$26.00 / 2$35.00 / 103340.563880%-0.053374-0.1218320.0001182.603508-1.598520
GOOG16Jun23P1300.00PUT1300.00$37.40$24.00 / 2$33.00 / 101740.747805%-0.049349-0.1145310.0001112.446109-1.474481
GOOG16Jun23C1300.00CALL1300.00$1355.07$1058.50 / 1$1076.50 / 110349.311873%0.950651-0.1477750.0001112.44610912.520959
GOOG16Jun23C1280.00CALL1280.00$1279.50$1076.00 / 2$1094.00 / 1101349.715399%0.954486-0.1401350.0001042.29257812.423439
GOOG16Jun23P1280.00PUT1280.00$19.80$22.50 / 2$31.50 / 1011841.091878%-0.045514-0.1074030.0001042.292578-1.356686
GOOG16Jun23C1260.00CALL1260.00$1094.00 / 1$1112.00 / 10050.248659%0.958132-0.1326800.0000972.14318512.319743
GOOG16Jun23P1260.00PUT1260.00$25.40$20.50 / 2$30.00 / 20541.312241%-0.041868-0.1004590.0000972.143185-1.245068
GOOG16Jun23C1240.00CALL1240.00$1111.50 / 10$1130.00 / 10050.699881%0.961591-0.1254220.0000911.99818612.209947
GOOG16Jun23P1240.00PUT1240.00$19.50 / 2$28.50 / 20041.707085%-0.038409-0.0937130.0000911.998186-1.139550
GOOG16Jun23C1220.00CALL1220.00$1188.16$1129.50 / 2$1147.50 / 10051.135364%0.964863-0.1183740.0000841.85782212.094144
GOOG16Jun23P1220.00PUT1220.00$17.50 / 2$27.00 / 20041.870777%-0.035137-0.0871760.0000841.857822-1.040038
GOOG16Jun23C1200.00CALL1200.00$1147.50 / 2$1166.00 / 10051.722190%0.967952-0.1115460.0000781.72231411.972439
GOOG16Jun23P1200.00PUT1200.00$22.25$16.00 / 2$25.50 / 20242.104720%-0.032048-0.0808600.0000781.722314-0.946429
GOOG16Jun23C1180.00CALL1180.00$1165.50 / 2$1184.00 / 10052.217082%0.970859-0.1049490.0000721.59186311.844948
GOOG16Jun23P1180.00PUT1180.00$14.50 / 3$24.00 / 20042.303400%-0.029141-0.0747740.0000721.591863-0.858605
GOOG16Jun23C1160.00CALL1160.00$1184.00 / 1$1202.50 / 20052.871553%0.973588-0.0985900.0000671.46664911.711803
GOOG16Jun23P1160.00PUT1160.00$13.50 / 3$23.00 / 20042.719198%-0.026412-0.0689270.0000671.466649-0.776436
GOOG16Jun23C1140.00CALL1140.00$1233.86$1202.00 / 2$1220.50 / 10153.349843%0.976142-0.0924790.0000611.34682711.573144
GOOG16Jun23P1140.00PUT1140.00$12.00 / 3$21.50 / 20042.851290%-0.023858-0.0633270.0000611.346827-0.699781