GOOG Option Chain

End of day data from May 17, 2022 for GOOG options expiring on January 19, 2024.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
|USD |GOOG: $2334.03 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOG19Jan24C3100.00CALL3100.00$156.08$148.50 / 1$161.00 / 135330.488557%0.364438-0.3477740.00034711.36580010.712552
GOOG19Jan24C2350.00CALL2350.00$415.00$409.50 / 3$427.50 / 133434.212986%0.599276-0.3657280.00035811.69384616.167888
GOOG19Jan24C3000.00CALL3000.00$180.20$173.50 / 1$189.50 / 1255731.100442%0.391343-0.3562200.00035511.61902911.404838
GOOG19Jan24P2910.00PUT2910.00$690.13$669.00 / 1$688.00 / 121626.412238%-0.583185-0.2886610.00036111.806168-36.057822
GOOG19Jan24P2890.00PUT2890.00$675.13$654.50 / 1$673.50 / 121826.482533%-0.577365-0.2904320.00036211.841842-35.582594
GOOG19Jan24C2700.00CALL2700.00$270.00$262.50 / 1$280.50 / 1247432.289637%0.480733-0.3723040.00036912.05543013.591798
GOOG19Jan24C2300.00CALL2300.00$435.50$434.50 / 11$452.50 / 127334.545341%0.617115-0.3619420.00035311.54562416.515811
GOOG19Jan24C2200.00CALL2200.00$494.30$489.50 / 1$507.50 / 129335.434460%0.653171-0.3519750.00034111.16858617.180267
GOOG19Jan24C4500.00CALL4500.00$28.00$23.00 / 1$33.00 / 1122630.556228%0.124797-0.1874140.0001906.2207623.958526
GOOG19Jan24P4500.00PUT4500.00$2168.00$2156.50 / 1$2175.50 / 111138.101497%-0.875203-0.0729810.0001906.220762-70.429340
GOOG19Jan24C4100.00CALL4100.00$41.00$37.00 / 1$47.00 / 1115029.925016%0.170973-0.2321830.0002357.6838455.338198
GOOG19Jan24C3700.00CALL3700.00$67.70$64.00 / 2$74.00 / 112729.818338%0.233102-0.2807560.0002839.2553707.136136
GOOG19Jan24C3600.00CALL3600.00$78.05$74.00 / 2$84.00 / 113729.892874%0.251587-0.2929510.0002959.6461967.658204
GOOG19Jan24C3500.00CALL3500.00$93.00$86.00 / 1$96.00 / 1111530.044069%0.271370-0.3049470.00030710.0285808.210354
GOOG19Jan24C3300.00CALL3300.00$125.50$112.00 / 1$128.00 / 1114530.360139%0.315037-0.3277480.00032910.7478149.404436
GOOG19Jan24C3200.00CALL3200.00$142.50$130.00 / 1$145.50 / 1111430.556438%0.339006-0.3382080.00033911.07285210.044962
GOOG19Jan24C3150.00CALL3150.00$145.00$144.00 / 1$156.00 / 115130.903175%0.351538-0.3431160.00034311.22379910.375503
GOOG19Jan24C2810.00CALL2810.00$233.68$226.00 / 1$244.00 / 1012031.815140%0.446487-0.3682900.00036611.96076512.775675
GOOG19Jan24C2800.00CALL2800.00$236.83$228.50 / 1$246.50 / 1131631.802191%0.449532-0.3687540.00036611.97280412.849380
GOOG19Jan24C2600.00CALL2600.00$317.00$299.50 / 3$317.50 / 1123332.763989%0.513234-0.3736700.00036912.06286814.338917
GOOG19Jan24P2500.00PUT2500.00$408.00$399.50 / 1$417.50 / 1127727.720025%-0.453087-0.3089980.00036611.985961-26.244274
GOOG19Jan24C2400.00CALL2400.00$390.00$386.50 / 1$404.50 / 1111333.979328%0.581610-0.3687430.00036111.81608315.811911
GOOG19Jan24P2350.00PUT2350.00$333.00$325.30 / 1$341.50 / 1111,38328.801377%-0.400724-0.3059680.00035811.693846-22.679109
GOOG19Jan24P2300.00PUT2300.00$313.00$300.00 / 1$317.50 / 1111,28429.019145%-0.382885-0.3034540.00035311.545624-21.504653
GOOG19Jan24C2000.00CALL2000.00$620.00$609.00 / 15$627.50 / 1115237.264878%0.725647-0.3220980.00030810.08311718.326555
GOOG19Jan24P2000.00PUT2000.00$192.40$176.50 / 3$192.00 / 1117330.473197%-0.274353-0.2712390.00030810.083117-14.734719
GOOG19Jan24P1960.00PUT1960.00$179.15$163.50 / 1$179.00 / 111230.752206%-0.260007-0.2646870.0003009.813411-13.883229
GOOG19Jan24C1200.00CALL1200.00$1222.00$1218.50 / 1$1236.50 / 11049.059796%0.955690-0.1097870.0000872.83218617.703123
GOOG19Jan24C4400.00CALL4400.00$32.70$26.00 / 2$36.00 / 1027930.422933%0.135054-0.1980840.0002016.5704634.268288
GOOG19Jan24P4400.00PUT4400.00$2080.00$2056.50 / 1$2075.50 / 110036.991049%-0.864946-0.0861930.0002016.570463-68.466515
GOOG19Jan24C4300.00CALL4300.00$41.00$29.00 / 1$39.00 / 105730.210184%0.146131-0.2091230.0002126.9316454.600664
GOOG19Jan24P4300.00PUT4300.00$2050.00$1956.00 / 1$1975.50 / 110535.823670%-0.853869-0.0997760.0002126.931645-66.481075
GOOG19Jan24C4200.00CALL4200.00$52.10$35.00 / 3$43.00 / 105230.296924%0.158084-0.2205020.0002237.3032344.956895
GOOG19Jan24P4200.00PUT4200.00$1941.00$1858.00 / 1$1876.00 / 20134.844935%-0.841916-0.1136980.0002237.303234-64.471780
GOOG19Jan24P4100.00PUT4100.00$1271.29$1757.50 / 1$1775.50 / 10333.580524%-0.829027-0.1279210.0002357.683845-62.437413
GOOG19Jan24C4000.00CALL4000.00$50.00$45.00 / 1$53.00 / 1015930.132240%0.184857-0.2441170.0002478.0717395.745742
GOOG19Jan24P4000.00PUT4000.00$1691.26$1656.50 / 2$1675.50 / 101132.289288%-0.815143-0.1423980.0002478.071739-60.376805
GOOG19Jan24C3950.00CALL3950.00$60.25$45.50 / 1$55.50 / 10929.874898%0.192192-0.2501590.0002538.2677635.959700
GOOG19Jan24P3950.00PUT3950.00$1166.00$1609.00 / 1$1627.00 / 202231.949563%-0.807808-0.1497120.0002538.267763-59.336316
GOOG19Jan24C3900.00CALL3900.00$63.95$48.50 / 1$58.50 / 108529.827303%0.199798-0.2562420.0002598.4647716.180620
GOOG19Jan24P3900.00PUT3900.00$1122.40$1556.50 / 1$1575.50 / 1001431.035017%-0.800202-0.1570660.0002598.464771-58.288864
GOOG19Jan24C3850.00CALL3850.00$104.00$52.00 / 1$62.00 / 1012629.821792%0.207685-0.2623540.0002658.6624216.408621
GOOG19Jan24P3850.00PUT3850.00$1056.45$1506.50 / 1$1526.00 / 1001230.429550%-0.792315-0.1644490.0002658.662421-57.234331
GOOG19Jan24C3800.00CALL3800.00$72.00$56.00 / 1$66.00 / 103729.853618%0.215860-0.2684850.0002718.8603466.643811
GOOG19Jan24P3800.00PUT3800.00$1557.34$1458.00 / 1$1477.50 / 101229.991503%-0.784140-0.1718520.0002718.860346-56.172609
GOOG19Jan24C3750.00CALL3750.00$78.74$60.00 / 1$70.00 / 109329.854031%0.224330-0.2746230.0002779.0581416.886288
GOOG19Jan24P3750.00PUT3750.00$1001.20$1409.50 / 1$1428.50 / 110229.503594%-0.775670-0.1792620.0002779.058141-55.103600
GOOG19Jan24P3700.00PUT3700.00$932.75$1361.00 / 1$1380.00 / 160429.037360%-0.766898-0.1866660.0002839.255370-54.027221
GOOG19Jan24C3650.00CALL3650.00$97.23$69.00 / 1$79.00 / 10529.873247%0.242186-0.2868710.0002899.4515587.393424
GOOG19Jan24P3650.00PUT3650.00$1016.48$1314.50 / 1$1332.50 / 110228.756974%-0.757814-0.1940520.0002899.451558-52.943401
GOOG19Jan24P3600.00PUT3600.00$977.50$1265.00 / 1$1284.00 / 160528.193601%-0.748413-0.2014050.0002959.646196-51.852089
GOOG19Jan24C3550.00CALL3550.00$95.00$80.00 / 1$90.00 / 101129.990558%0.261312-0.2989820.0003019.8387337.930511
GOOG19Jan24P3550.00PUT3550.00$1317.65$1218.00 / 1$1236.50 / 150327.842849%-0.738688-0.2087070.0003019.838733-50.753250
GOOG19Jan24P3500.00PUT3500.00$1135.40$1173.50 / 1$1191.50 / 1101327.782144%-0.728630-0.2159430.00030710.028580-49.646875
GOOG19Jan24C3450.00CALL3450.00$156.60$92.50 / 1$102.50 / 101630.111073%0.281765-0.3108260.00031210.2151068.497723
GOOG19Jan24P3450.00PUT3450.00$1091.15$1124.00 / 3$1143.50 / 160727.197326%-0.718235-0.2230930.00031210.215106-48.532974
GOOG19Jan24C3400.00CALL3400.00$103.80$99.50 / 1$109.50 / 104830.186495%0.292504-0.3166000.00031810.3976398.792578
GOOG19Jan24P3400.00PUT3400.00$848.80$1081.50 / 1$1099.50 / 110427.253815%-0.707496-0.2301390.00031810.397639-47.411588
GOOG19Jan24C3350.00CALL3350.00$122.00$104.00 / 1$120.00 / 10630.270739%0.303593-0.3222480.00032310.5754629.094849
GOOG19Jan24P3350.00PUT3350.00$839.70$1033.00 / 2$1052.50 / 150126.742412%-0.696407-0.2370590.00032310.575462-46.282785
GOOG19Jan24P3300.00PUT3300.00$1026.89$989.50 / 1$1008.00 / 1002726.634281%-0.684963-0.2438300.00032910.747814-45.146666
GOOG19Jan24C3250.00CALL3250.00$140.85$120.50 / 1$136.50 / 101030.446068%0.326840-0.3330760.00033410.9138949.721199
GOOG19Jan24P3250.00PUT3250.00$597.79$945.00 / 1$964.50 / 1101026.480999%-0.673160-0.2504300.00033410.913894-44.003371
GOOG19Jan24P3200.00PUT3200.00$926.39$902.00 / 11$921.50 / 1104026.395452%-0.660994-0.2568330.00033911.072852-42.853076
GOOG19Jan24P3150.00PUT3150.00$566.16$861.00 / 1$879.00 / 1101426.388904%-0.648462-0.2630120.00034311.223799-41.696003
GOOG19Jan24P3100.00PUT3100.00$844.11$819.00 / 1$837.50 / 101326.326012%-0.635562-0.2689420.00034711.365800-40.532422
GOOG19Jan24C3050.00CALL3050.00$181.40$161.50 / 1$177.50 / 103230.953372%0.377706-0.3521520.00035211.49788211.055790
GOOG19Jan24P3050.00PUT3050.00$743.00$778.00 / 1$797.00 / 1101226.308991%-0.622294-0.2745910.00035211.497882-39.362653
GOOG19Jan24C3030.00CALL3030.00$197.00$166.00 / 1$182.00 / 103030.990834%0.383117-0.3538180.00035311.54771111.194735
GOOG19Jan24P3030.00PUT3030.00$809.38$764.00 / 1$782.00 / 1101826.460168%-0.616883-0.2767660.00035311.547711-38.893095
GOOG19Jan24C3020.00CALL3020.00$181.67$168.50 / 1$184.50 / 102031.029723%0.385844-0.3546320.00035411.57194911.264548
GOOG19Jan24P3020.00PUT3020.00$801.12$754.00 / 1$773.00 / 201426.315615%-0.614156-0.2778340.00035411.571949-38.657975
GOOG19Jan24C3010.00CALL3010.00$190.20$171.00 / 1$187.00 / 103631.066245%0.388587-0.3554320.00035511.59572511.334584
GOOG19Jan24P3010.00PUT3010.00$565.10$746.00 / 1$765.00 / 101226.308307%-0.611413-0.2788890.00035511.595725-38.422633
GOOG19Jan24P3000.00PUT3000.00$834.84$738.00 / 1$757.00 / 1023826.303001%-0.608657-0.2799310.00035511.619029-38.187072
GOOG19Jan24C2990.00CALL2990.00$409.60$176.00 / 1$192.00 / 101831.132269%0.394115-0.3569930.00035611.64185511.475308
GOOG19Jan24P2990.00PUT2990.00$576.02$730.50 / 1$749.50 / 10526.342118%-0.605885-0.2809590.00035611.641855-37.951296
GOOG19Jan24C2980.00CALL2980.00$180.00$178.50 / 1$194.50 / 101931.161759%0.396901-0.3577530.00035711.66419311.545989
GOOG19Jan24P2980.00PUT2980.00$592.60$722.50 / 1$741.50 / 10326.331172%-0.603099-0.2819730.00035711.664193-37.715309
GOOG19Jan24C2970.00CALL2970.00$191.00$181.00 / 1$197.00 / 10731.188918%0.399702-0.3584990.00035711.68603411.616877
GOOG19Jan24P2970.00PUT2970.00$628.39$715.00 / 1$734.00 / 102426.364391%-0.600298-0.2829730.00035711.686034-37.479114
GOOG19Jan24C2960.00CALL2960.00$206.00$183.50 / 1$199.50 / 1010731.213754%0.402518-0.3592300.00035811.70737111.687969
GOOG19Jan24P2960.00PUT2960.00$621.37$707.00 / 1$726.00 / 102426.348132%-0.597482-0.2839580.00035811.707371-37.242716
GOOG19Jan24C2950.00CALL2950.00$213.29$186.50 / 1$202.00 / 101431.258189%0.405348-0.3599470.00035911.72819311.759260
GOOG19Jan24P2950.00PUT2950.00$720.00$699.50 / 1$718.50 / 10926.377651%-0.594652-0.2849290.00035911.728193-37.006118
GOOG19Jan24C2940.00CALL2940.00$445.76$189.00 / 1$205.00 / 10631.300166%0.408193-0.3606490.00035911.74849311.830747
GOOG19Jan24P2940.00PUT2940.00$566.41$692.00 / 1$711.00 / 10726.401182%-0.591807-0.2858850.00035911.748493-36.769326
GOOG19Jan24C2930.00CALL2930.00$205.00$191.50 / 1$207.50 / 10931.317933%0.411052-0.3613350.00036011.76826111.902424
GOOG19Jan24P2930.00PUT2930.00$744.13$684.50 / 1$703.00 / 10726.399877%-0.588948-0.2868260.00036011.768261-36.532343
GOOG19Jan24C2920.00CALL2920.00$311.30$194.50 / 1$210.50 / 101731.376842%0.413926-0.3620060.00036011.78748911.974287
GOOG19Jan24P2920.00PUT2920.00$726.00$676.50 / 1$695.50 / 101826.396256%-0.586074-0.2877510.00036011.787489-36.295173
GOOG19Jan24C2910.00CALL2910.00$252.51$197.00 / 1$213.00 / 103231.389883%0.416815-0.3626610.00036111.80616812.046331
GOOG19Jan24C2900.00CALL2900.00$205.00$200.00 / 1$216.00 / 1010031.443531%0.419718-0.3633010.00036211.82428912.118553
GOOG19Jan24P2900.00PUT2900.00$720.00$662.00 / 1$680.50 / 101426.449145%-0.580282-0.2895550.00036211.824289-35.820294
GOOG19Jan24C2890.00CALL2890.00$236.24$202.00 / 1$220.00 / 1001031.495258%0.422635-0.3639240.00036211.84184212.190947
GOOG19Jan24C2880.00CALL2880.00$239.41$205.00 / 1$223.00 / 100631.544160%0.425567-0.3645300.00036311.85882012.263508
GOOG19Jan24P2880.00PUT2880.00$590.30$647.50 / 1$666.00 / 10426.513046%-0.574433-0.2912930.00036311.858820-35.344726
GOOG19Jan24C2870.00CALL2870.00$325.00$207.50 / 1$225.50 / 101831.548017%0.428513-0.3651200.00036311.87521212.336231
GOOG19Jan24P2870.00PUT2870.00$680.00$639.50 / 1$658.50 / 102326.496117%-0.571487-0.2921370.00036311.875212-35.106697
GOOG19Jan24C2860.00CALL2860.00$214.55$211.00 / 1$229.00 / 1003631.635474%0.431473-0.3656920.00036411.89101012.409111
GOOG19Jan24P2860.00PUT2860.00$480.00$632.50 / 1$651.00 / 10926.521205%-0.568527-0.2929640.00036411.891010-34.868511
GOOG19Jan24C2850.00CALL2850.00$216.30$214.00 / 1$232.00 / 1004231.677498%0.434448-0.3662480.00036411.90620512.482143
GOOG19Jan24P2850.00PUT2850.00$651.71$625.50 / 1$644.00 / 101526.565690%-0.565552-0.2937730.00036411.906205-34.630173
GOOG19Jan24C2840.00CALL2840.00$215.10$217.00 / 1$235.00 / 1002731.716977%0.437436-0.3667850.00036411.92078612.555321
GOOG19Jan24P2840.00PUT2840.00$403.35$618.00 / 1$636.50 / 10526.563036%-0.562564-0.2945650.00036411.920786-34.391688
GOOG19Jan24C2830.00CALL2830.00$240.00$220.00 / 1$238.00 / 1002031.748910%0.440439-0.3673050.00036511.93474712.628639
GOOG19Jan24P2830.00PUT2830.00$676.48$611.00 / 1$629.50 / 102926.596734%-0.559561-0.2953390.00036511.934747-34.153064
GOOG19Jan24C2820.00CALL2820.00$221.64$223.00 / 1$241.00 / 1002531.783297%0.443456-0.3678060.00036511.94807612.702092
GOOG19Jan24P2820.00PUT2820.00$656.79$603.50 / 1$622.50 / 101526.610437%-0.556544-0.2960950.00036511.948076-33.914304
GOOG19Jan24P2810.00PUT2810.00$649.72$596.50 / 1$615.50 / 101326.642734%-0.553513-0.2968320.00036611.960765-33.675415
GOOG19Jan24P2800.00PUT2800.00$600.00$589.50 / 1$608.00 / 105826.649755%-0.550468-0.2975510.00036611.972804-33.436403
GOOG19Jan24C2790.00CALL2790.00$242.00$232.50 / 1$250.50 / 1004331.913375%0.452591-0.3691990.00036611.98418512.923203
GOOG19Jan24P2790.00PUT2790.00$550.13$582.50 / 1$601.00 / 104326.675575%-0.547409-0.2982500.00036611.984185-33.197274
GOOG19Jan24C2780.00CALL2780.00$248.70$235.50 / 1$254.00 / 1104031.958579%0.455664-0.3696250.00036711.99489812.997137
GOOG19Jan24P2780.00PUT2780.00$566.55$576.00 / 1$594.00 / 1011526.719993%-0.544336-0.2989310.00036711.994898-32.958034
GOOG19Jan24C2770.00CALL2770.00$253.53$239.00 / 1$257.00 / 1004432.001186%0.458750-0.3700320.00036712.00493313.071174
GOOG19Jan24P2770.00PUT2770.00$539.89$569.00 / 1$587.50 / 1011426.761315%-0.541250-0.2995910.00036712.004933-32.718690
GOOG19Jan24C2750.00CALL2750.00$250.00$245.50 / 1$263.50 / 1024632.078640%0.464964-0.3707840.00036812.02293413.219537
GOOG19Jan24P2750.00PUT2750.00$592.25$555.50 / 1$573.50 / 11023026.813295%-0.535036-0.3008530.00036812.022934-32.239714
GOOG19Jan24P2700.00PUT2700.00$562.74$521.50 / 1$540.00 / 11029626.942627%-0.519267-0.3036440.00036912.055430-31.040921
GOOG19Jan24C2650.00CALL2650.00$291.40$281.00 / 11$299.00 / 1010032.559466%0.496827-0.3732780.00036912.06912713.965258
GOOG19Jan24P2650.00PUT2650.00$372.30$489.00 / 1$507.50 / 101227.098473%-0.503173-0.3058890.00036912.069127-29.840929
GOOG19Jan24P2600.00PUT2600.00$535.15$458.00 / 1$476.50 / 103,68627.298671%-0.486766-0.3075530.00036912.062868-28.640739
GOOG19Jan24C2550.00CALL2550.00$338.45$320.00 / 3$338.00 / 1013133.066440%0.529935-0.3734470.00036812.03551514.711672
GOOG19Jan24P2550.00PUT2550.00$461.68$428.00 / 1$446.50 / 106127.499113%-0.470065-0.3086010.00036812.035515-27.441452
GOOG19Jan24C2500.00CALL2500.00$339.91$340.00 / 1$358.00 / 1013833.259185%0.546913-0.3725720.00036611.98596115.082318
GOOG19Jan24C2450.00CALL2450.00$369.99$363.50 / 11$381.50 / 106233.674570%0.564146-0.3710150.00036411.91314915.449540
GOOG19Jan24P2450.00PUT2450.00$397.70$371.50 / 15$389.50 / 1017027.919029%-0.435854-0.3087120.00036411.913149-25.050520
GOOG19Jan24P2400.00PUT2400.00$380.23$345.50 / 15$363.50 / 1048828.196991%-0.418390-0.3077120.00036111.816083-23.861618
GOOG19Jan24C2250.00CALL2250.00$449.37$461.50 / 1$479.50 / 103134.980420%0.635092-0.3573640.00034811.37072116.853903
GOOG19Jan24P2250.00PUT2250.00$307.20$275.40 / 6$293.00 / 205729.158853%-0.364908-0.3001480.00034811.370721-20.340030
GOOG19Jan24P2200.00PUT2200.00$313.00$251.50 / 15$269.50 / 1012129.273946%-0.346829-0.2960290.00034111.168586-19.187134
GOOG19Jan24C2150.00CALL2150.00$538.50$518.00 / 1$536.50 / 101335.886627%0.671312-0.3457590.00033410.93883617.492891
GOOG19Jan24P2150.00PUT2150.00$289.78$232.30 / 4$250.50 / 201529.711243%-0.328688-0.2910850.00033410.938836-18.047978
GOOG19Jan24C2100.00CALL2100.00$524.48$546.00 / 11$564.00 / 104336.173439%0.689470-0.3387080.00032710.68128017.789651
GOOG19Jan24P2100.00PUT2100.00$263.66$211.50 / 15$229.50 / 104629.886603%-0.310530-0.2853060.00032710.681280-16.924687
GOOG19Jan24C2050.00CALL2050.00$613.00$575.00 / 11$588.00 / 102536.259655%0.707598-0.3308200.00031810.39594918.068315
GOOG19Jan24P2050.00PUT2050.00$253.00$193.50 / 4$209.50 / 102730.143708%-0.292402-0.2786890.00031810.395949-15.819490
GOOG19Jan24C1980.00CALL1980.00$633.75$620.50 / 11$638.50 / 101337.310037%0.732832-0.3183790.0003049.95039818.423594
GOOG19Jan24P1980.00PUT1980.00$199.00$169.50 / 3$185.50 / 104530.597359%-0.267168-0.2680280.0003049.950398-14.307068
GOOG19Jan24C1960.00CALL1960.00$1119.70$635.00 / 3$653.50 / 101537.694661%0.739993-0.3145300.0003009.81341118.516820
GOOG19Jan24C1940.00CALL1940.00$670.98$646.50 / 2$664.50 / 10637.713018%0.747125-0.3105510.0002969.67221218.606074
GOOG19Jan24P1940.00PUT1940.00$94.50$157.00 / 1$173.00 / 10630.893357%-0.252875-0.2612180.0002969.672212-13.463362
GOOG19Jan24C1920.00CALL1920.00$683.78$661.00 / 10$680.00 / 101938.105163%0.754225-0.3064460.0002919.52686718.691194
GOOG19Jan24P1920.00PUT1920.00$99.00$151.00 / 1$167.00 / 10531.045741%-0.245775-0.2576210.0002919.526867-13.047629
GOOG19Jan24C1900.00CALL1900.00$721.86$672.50 / 11$690.50 / 104838.068083%0.761290-0.3022150.0002879.37744818.772018
GOOG19Jan24P1900.00PUT1900.00$193.90$145.00 / 1$161.00 / 101731.182592%-0.238710-0.2538980.0002879.377448-12.636192
GOOG19Jan24C1880.00CALL1880.00$654.50$688.00 / 10$707.00 / 102438.549501%0.768314-0.2978600.0002829.22403618.848381
GOOG19Jan24P1880.00PUT1880.00$92.71$139.50 / 1$155.50 / 10331.359128%-0.231686-0.2500530.0002829.224036-12.229216
GOOG19Jan24C1860.00CALL1860.00$698.26$702.00 / 1$720.50 / 101938.784776%0.775296-0.2933850.0002779.06672318.920119
GOOG19Jan24P1860.00PUT1860.00$156.20$134.00 / 1$149.50 / 103731.492229%-0.224704-0.2460860.0002779.066723-11.826866
GOOG19Jan24C1840.00CALL1840.00$712.24$716.00 / 1$734.50 / 102039.034689%0.782230-0.2887920.0002728.90560618.987065
GOOG19Jan24P1840.00PUT1840.00$160.00$128.50 / 1$144.00 / 10631.637714%-0.217770-0.2420010.0002728.905606-11.429307
GOOG19Jan24C1820.00CALL1820.00$698.78$729.50 / 1$747.50 / 103339.190309%0.789112-0.2840830.0002678.74079619.049055
GOOG19Jan24P1820.00PUT1820.00$162.50$123.00 / 1$139.00 / 10231.798763%-0.210888-0.2378010.0002678.740796-11.036705
GOOG19Jan24C1800.00CALL1800.00$735.00$743.50 / 1$762.50 / 103939.474564%0.795939-0.2792630.0002628.57241019.105920
GOOG19Jan24P1800.00PUT1800.00$145.96$118.00 / 1$133.50 / 105831.939428%-0.204061-0.2334890.0002628.572410-10.649226
GOOG19Jan24C1780.00CALL1780.00$761.59$758.00 / 10$776.50 / 10139.720513%0.802707-0.2743330.0002578.40057719.157496
GOOG19Jan24P1780.00PUT1780.00$105.00$113.00 / 1$128.50 / 104232.096968%-0.197293-0.2290690.0002578.400577-10.267038
GOOG19Jan24C1760.00CALL1760.00$807.18$772.50 / 10$791.00 / 10739.985058%0.809412-0.2692990.0002518.22543319.203616
GOOG19Jan24P1760.00PUT1760.00$134.00$108.00 / 1$124.00 / 10132.267809%-0.190588-0.2245430.0002518.225433-9.890305
GOOG19Jan24C1740.00CALL1740.00$821.44$787.00 / 10$805.50 / 10240.239384%0.816048-0.2641640.0002468.04712819.244116
GOOG19Jan24P1740.00PUT1740.00$115.80$103.00 / 1$119.00 / 10132.389988%-0.183952-0.2199170.0002468.047128-9.519192
GOOG19Jan24C1720.00CALL1720.00$816.30$801.50 / 1$820.00 / 10840.483051%0.822614-0.2589330.0002407.86581919.278832
GOOG19Jan24P1720.00PUT1720.00$64.95$100.10 / 1$116.10 / 10232.774845%-0.177386-0.2151940.0002407.865819-9.153864
GOOG19Jan24C1700.00CALL1700.00$770.00$815.00 / 2$833.00 / 10940.560905%0.829103-0.2536090.0002357.68167219.307601
GOOG19Jan24P1700.00PUT1700.00$108.00$97.00 / 1$107.00 / 1012632.715835%-0.170897-0.2103790.0002357.681672-8.794482
GOOG19Jan24C1680.00CALL1680.00$956.31$831.50 / 10$850.00 / 10741.063013%0.835512-0.2481990.0002297.49486719.330264
GOOG19Jan24P1680.00PUT1680.00$101.50$93.00 / 1$103.00 / 105132.924886%-0.164488-0.2054770.0002297.494867-8.441207
GOOG19Jan24C1660.00CALL1660.00$850.88$846.00 / 1$864.50 / 10241.274468%0.841838-0.2427070.0002237.30559019.346661
GOOG19Jan24P1660.00PUT1660.00$98.50$88.50 / 1$98.50 / 102033.045373%-0.158162-0.2004940.0002237.305590-8.094196
GOOG19Jan24C1640.00CALL1640.00$865.88$859.50 / 2$877.50 / 10641.310016%0.848075-0.2371390.0002177.11404019.356638
GOOG19Jan24P1640.00PUT1640.00$94.90$84.50 / 1$94.50 / 104133.218888%-0.151925-0.1954350.0002177.114040-7.753607
GOOG19Jan24C1620.00CALL1620.00$1232.25$874.00 / 1$892.00 / 10641.491976%0.854221-0.2315010.0002126.92042419.360041
GOOG19Jan24P1620.00PUT1620.00$95.40$80.50 / 1$90.50 / 104733.377576%-0.145779-0.1903050.0002126.920424-7.419591
GOOG19Jan24C1600.00CALL1600.00$870.93$892.00 / 10$910.50 / 102742.169985%0.860270-0.2257980.0002066.72495919.356723
GOOG19Jan24P1600.00PUT1600.00$90.86$77.00 / 1$87.00 / 104233.594380%-0.139730-0.1851110.0002066.724959-7.092296
GOOG19Jan24C1580.00CALL1580.00$1278.79$907.50 / 10$926.00 / 10242.472048%0.866219-0.2200380.0002006.52787319.346539
GOOG19Jan24P1580.00PUT1580.00$97.00$73.00 / 1$83.00 / 102733.715640%-0.133781-0.1798590.0002006.527873-6.771868
GOOG19Jan24C1560.00CALL1560.00$1351.00$923.00 / 1$941.00 / 10142.729209%0.872064-0.2142260.0001946.32940119.329348
GOOG19Jan24P1560.00PUT1560.00$102.00$69.50 / 1$79.50 / 10433.897212%-0.127936-0.1745560.0001946.329401-6.458446
GOOG19Jan24C1540.00CALL1540.00$946.03$938.50 / 10$957.00 / 10243.047221%0.877801-0.2083710.0001876.12978919.305015
GOOG19Jan24P1540.00PUT1540.00$74.85$66.00 / 1$76.00 / 106534.063982%-0.122199-0.1692090.0001876.129789-6.152166
GOOG19Jan24C1520.00CALL1520.00$1318.87$952.50 / 2$970.50 / 10143.060099%0.883426-0.2024780.0001815.92929019.273410
GOOG19Jan24P1520.00PUT1520.00$83.27$63.00 / 1$72.50 / 10534.253717%-0.116574-0.1638250.0001815.929290-5.853158
GOOG19Jan24C1500.00CALL1500.00$961.30$968.50 / 2$986.50 / 1017343.390398%0.888936-0.1965550.0001755.72816719.234411
GOOG19Jan24P1500.00PUT1500.00$77.42$59.50 / 1$69.50 / 1015334.425054%-0.111064-0.1584110.0001755.728167-5.561544
GOOG19Jan24C1480.00CALL1480.00$974.05$986.00 / 1$1004.50 / 10343.981374%0.894327-0.1906110.0001695.52668919.187900
GOOG19Jan24P1480.00PUT1480.00$47.92$56.50 / 1$66.50 / 101034.624166%-0.105673-0.1529750.0001695.526689-5.277443
GOOG19Jan24C1460.00CALL1460.00$989.70$1002.50 / 1$1020.50 / 10544.338662%0.899596-0.1846530.0001635.32513419.133767
GOOG19Jan24P1460.00PUT1460.00$73.00$53.50 / 1$63.50 / 102134.805287%-0.100404-0.1475260.0001635.325134-5.000962
GOOG19Jan24C1440.00CALL1440.00$1108.00$1018.50 / 15$1037.00 / 10344.686378%0.904739-0.1786890.0001575.12378419.071912
GOOG19Jan24P1440.00PUT1440.00$36.90$50.50 / 1$60.50 / 102234.967172%-0.095261-0.1420700.0001575.123784-4.732206
GOOG19Jan24C1420.00CALL1420.00$1030.00$1035.00 / 1$1053.00 / 10245.028864%0.909753-0.1727270.0001514.92292919.002238
GOOG19Jan24P1420.00PUT1420.00$66.00$47.50 / 1$57.50 / 107535.108141%-0.090247-0.1366170.0001514.922929-4.471266
GOOG19Jan24C1400.00CALL1400.00$1036.25$1049.50 / 11$1067.50 / 101145.063702%0.914636-0.1667760.0001444.72286418.924664
GOOG19Jan24P1400.00PUT1400.00$57.78$45.00 / 1$55.00 / 1014035.333446%-0.085364-0.1311750.0001444.722864-4.218228
GOOG19Jan24C1380.00CALL1380.00$1324.74$1067.50 / 15$1085.50 / 10145.683324%0.919383-0.1608450.0001384.52388718.839111
GOOG19Jan24P1380.00PUT1380.00$71.00$42.50 / 1$52.50 / 102735.541695%-0.080617-0.1257520.0001384.523887-3.973168
GOOG19Jan24C1360.00CALL1360.00$1273.00$1082.00 / 11$1100.00 / 101545.683795%0.923994-0.1549410.0001324.32630018.745517
GOOG19Jan24P1360.00PUT1360.00$62.27$39.50 / 1$49.50 / 107635.616134%-0.076006-0.1203570.0001324.326300-3.736149
GOOG19Jan24C1340.00CALL1340.00$1460.00$1100.50 / 15$1118.50 / 101346.385182%0.928464-0.1490750.0001264.13040918.643825
GOOG19Jan24P1340.00PUT1340.00$64.00$37.50 / 1$47.50 / 102635.897814%-0.071536-0.1149990.0001264.130409-3.507229
GOOG19Jan24C1320.00CALL1320.00$1120.40$1118.00 / 1$1136.00 / 10746.911139%0.932793-0.1432540.0001203.93651918.533992
GOOG19Jan24P1320.00PUT1320.00$46.88$35.00 / 1$45.00 / 1013836.041150%-0.067207-0.1096870.0001203.936519-3.286449
GOOG19Jan24C1300.00CALL1300.00$1060.00$1133.00 / 11$1151.00 / 102046.958225%0.936978-0.1374890.0001143.74493618.415986
GOOG19Jan24P1300.00PUT1300.00$46.30$33.00 / 11$42.50 / 1010436.221937%-0.063022-0.1044300.0001143.744936-3.073842
GOOG19Jan24C1280.00CALL1280.00$1319.50$1152.00 / 1$1170.00 / 102147.761204%0.941017-0.1317860.0001093.55596518.289788
GOOG19Jan24P1280.00PUT1280.00$41.80$30.50 / 2$40.50 / 1015136.384187%-0.058983-0.0992360.0001093.555965-2.869428
GOOG19Jan24C1260.00CALL1260.00$1165.50 / 11$1183.50 / 10047.475675%0.944908-0.1261560.0001033.36990818.155389
GOOG19Jan24P1260.00PUT1260.00$40.00$28.50 / 2$38.50 / 10236.588939%-0.055092-0.0941150.0001033.369908-2.673213
GOOG19Jan24C1240.00CALL1240.00$1186.00 / 1$1204.00 / 10048.589527%0.948652-0.1206070.0000973.18706418.012797
GOOG19Jan24P1240.00PUT1240.00$26.50 / 2$36.50 / 10036.773129%-0.051348-0.0890750.0000973.187064-2.485193
GOOG19Jan24C1220.00CALL1220.00$1200.50 / 1$1218.50 / 10048.461832%0.952246-0.1151480.0000923.00772817.862030
GOOG19Jan24P1220.00PUT1220.00$36.40$25.00 / 2$35.00 / 101137.086506%-0.047754-0.0841240.0000923.007728-2.305347
GOOG19Jan24P1200.00PUT1200.00$33.74$25.60 / 11$33.50 / 101137.721749%-0.044310-0.0792710.0000872.832186-2.133641
GOOG19Jan24C1180.00CALL1180.00$1277.58$1237.00 / 1$1255.00 / 10149.771301%0.958984-0.1045320.0000812.66071817.536123
GOOG19Jan24P1180.00PUT1180.00$39.63$23.90 / 11$31.50 / 10837.905420%-0.041016-0.0745250.0000812.660718-1.970029
GOOG19Jan24C1160.00CALL1160.00$1254.50 / 1$1272.50 / 10050.261030%0.962128-0.0993910.0000762.49359217.361092
GOOG19Jan24P1160.00PUT1160.00$22.30 / 2$30.00 / 20038.163992%-0.037872-0.0698930.0000762.493592-1.814447
GOOG19Jan24C1140.00CALL1140.00$1271.50 / 1$1289.50 / 10050.632500%0.965121-0.0943720.0000712.33106717.178108
GOOG19Jan24P1140.00PUT1140.00$20.80 / 2$28.50 / 20038.421919%-0.034879-0.0653830.0000712.331067-1.666818