GOOGL Option Chain

End of day data from January 21, 2022 for GOOGL options expiring on January 28, 2022.

  1. NASDAQ
  2. >
  3. GOOGL
  4. >
  5. Option Chain
|USD |GOOGL: $2590.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GOOGL28Jan22C2700.00CALL2700.00$20.50$20.50 / 1$21.80 / 81,1521,34536.097281%0.159095-1.4006850.0026260.9346670.089151
GOOGL28Jan22C2650.00CALL2650.00$37.80$36.50 / 5$39.10 / 69716737.206188%0.318849-2.0641700.0038671.3767650.177898
GOOGL28Jan22C2800.00CALL2800.00$5.18$5.00 / 1$5.70 / 67801,87135.304981%0.021483-0.2971020.0005570.1983480.012104
GOOGL28Jan22P2650.00PUT2650.00$76.58$80.00 / 2$85.50 / 574229836.827142%-0.681151-2.0521910.0038671.376765-0.402903
GOOGL28Jan22P2600.00PUT2600.00$56.10$54.90 / 7$58.70 / 772420138.405855%-0.473535-2.2913240.0043111.534824-0.277889
GOOGL28Jan22P2500.00PUT2500.00$24.77$23.90 / 4$26.10 / 964456142.575936%-0.120455-1.1559850.0021720.773359-0.069978
GOOGL28Jan22C2750.00CALL2750.00$11.30$9.60 / 9$11.20 / 1064314534.880087%0.064789-0.7305780.0013700.4876480.036419
GOOGL28Jan22P2400.00PUT2400.00$10.20$9.90 / 7$10.20 / 154822446.709829%-0.010057-0.1544440.0002900.103275-0.005811
GOOGL28Jan22C2600.00CALL2600.00$67.30$60.60 / 6$64.00 / 35372339.064239%0.526465-2.3030770.0043111.5348240.291953
GOOGL28Jan22C2680.00CALL2680.00$26.82$25.30 / 6$27.80 / 44296036.180382%0.215214-1.6895620.0031661.1272550.120409
GOOGL28Jan22C2900.00CALL2900.00$1.52$1.30 / 1$1.75 / 63301,70737.458323%0.001290-0.0245440.0000460.0163900.000729
GOOGL28Jan22C2670.00CALL2670.00$29.90$29.00 / 10$31.30 / 7329536.613425%0.247301-1.8260300.0034221.2181930.138242
GOOGL28Jan22P2670.00PUT2670.00$88.83$90.80 / 5$98.70 / 731520235.964038%-0.752699-1.8139600.0034221.218193-0.446942
GOOGL28Jan22P2640.00PUT2640.00$73.10$74.40 / 3$79.30 / 629521737.039355%-0.642173-2.1465190.0040431.439465-0.379174
GOOGL28Jan22P2660.00PUT2660.00$81.63$86.00 / 2$92.30 / 628521236.775825%-0.718085-1.9401380.0036581.302207-0.425546
GOOGL28Jan22P2620.00PUT2620.00$64.62$64.10 / 6$69.00 / 825115137.901824%-0.559525-2.2696570.0042731.521055-0.329301
GOOGL28Jan22P2550.00PUT2550.00$34.95$36.60 / 7$39.30 / 521121140.334649%-0.269565-1.9032300.0035781.273848-0.157272
GOOGL28Jan22P2700.00PUT2700.00$108.00$107.00 / 10$120.00 / 1020532433.520153%-0.840905-1.3884800.0026260.934667-0.502609
GOOGL28Jan22P2630.00PUT2630.00$70.00$68.80 / 6$74.80 / 101938537.628910%-0.601497-2.2198970.0041801.488155-0.354563
GOOGL28Jan22P2450.00PUT2450.00$15.00$15.40 / 6$17.20 / 919314644.949668%-0.040703-0.5038690.0009470.336995-0.023572
GOOGL28Jan22P2710.00PUT2710.00$95.46$114.90 / 6$127.10 / 417236533.218111%-0.864870-1.2430390.0023530.837702-0.518176
GOOGL28Jan22C2930.00CALL2930.00$0.92$0.70 / 8$1.30 / 81632537.871878%0.000476-0.0098090.0000180.0065510.000269
GOOGL28Jan22C2630.00CALL2630.00$47.52$45.00 / 5$48.30 / 4163037.865356%0.398503-2.2317860.0041801.4881550.221855
GOOGL28Jan22C2850.00CALL2850.00$2.68$2.15 / 8$3.00 / 115927335.620637%0.005813-0.0954670.0001790.0637430.003281
GOOGL28Jan22P2830.00PUT2830.00$213.80$218.30 / 2$233.70 / 61546425.472044%-0.989955-0.1417310.0002900.103170-0.614586
GOOGL28Jan22C2690.00CALL2690.00$24.68$22.30 / 5$24.60 / 61545735.920373%0.185791-1.5465630.0028991.0319340.104031
GOOGL28Jan22P2590.00PUT2590.00$49.08$50.80 / 4$54.40 / 815213538.835769%-0.430505-2.2619010.0042551.514812-0.252306
GOOGL28Jan22C2760.00CALL2760.00$9.04$8.30 / 11$9.90 / 71391834.914867%0.052814-0.6222580.0011670.4153650.029703
GOOGL28Jan22C2710.00CALL2710.00$18.81$16.90 / 6$19.10 / 81393835.386357%0.135130-1.2552890.0023530.8377020.075775
GOOGL28Jan22C2685.00CALL2685.00$25.00$23.70 / 6$26.20 / 5134236.038294%0.200164-1.6186460.0030341.0799870.112035
GOOGL28Jan22C2660.00CALL2660.00$43.45$32.50 / 2$35.10 / 6132736.885832%0.281915-1.9521630.0036581.3022070.157446
GOOGL28Jan22P2760.00PUT2760.00$132.10$155.50 / 9$168.00 / 311728431.274219%-0.947186-0.6097820.0011670.415365-0.575206
GOOGL28Jan22P2300.00PUT2300.00$4.00$4.20 / 1$4.40 / 111418652.191914%-0.000212-0.0046150.0000090.003085-0.000122
GOOGL28Jan22P2840.00PUT2840.00$211.42$227.80 / 8$242.50 / 21117132.687277%-0.992328-0.1091680.0002290.081461-0.618114
GOOGL28Jan22P2725.00PUT2725.00$94.92$126.30 / 1$138.90 / 1108932.639313%-0.895834-1.0321410.0019580.697071-0.538769
GOOGL28Jan22P2570.00PUT2570.00$44.69$43.20 / 5$46.60 / 41067239.657190%-0.346881-2.1262190.0039991.423471-0.202809
GOOGL28Jan22C2400.00CALL2400.00$238.33$209.80 / 1$225.30 / 1104850.606761%0.989943-0.1652930.0002900.1032750.520198
GOOGL28Jan22C2640.00CALL2640.00$43.00$40.90 / 3$43.60 / 61032837.646134%0.357827-2.1584530.0040431.4394650.199435
GOOGL28Jan22P2560.00PUT2560.00$41.01$39.70 / 6$42.50 / 31037139.854271%-0.307227-2.0241200.0038061.354929-0.179429
GOOGL28Jan22P2580.00PUT2580.00$45.28$46.80 / 4$50.40 / 910214239.229274%-0.388125-2.2063130.0041501.477323-0.227187
GOOGL28Jan22C3000.00CALL3000.00$0.52$0.20 / 8$0.85 / 109771040.576664%0.000036-0.0008700.0000020.0005810.000020
GOOGL28Jan22P2680.00PUT2680.00$85.58$97.40 / 1$105.30 / 109212435.660117%-0.784786-1.6774470.0031661.127255-0.466967
GOOGL28Jan22P2420.00PUT2420.00$12.50$11.70 / 10$13.10 / 1875946.208471%-0.018303-0.2589000.0004860.173135-0.010584
GOOGL28Jan22P2540.00PUT2540.00$34.00$33.50 / 7$36.30 / 68611740.734908%-0.234237-1.7673000.0033221.182739-0.136529
GOOGL28Jan22P2250.00PUT2250.00$2.01$2.30 / 13$3.20 / 78522454.699556%-0.000017-0.0004280.0000010.000286-0.000010
GOOGL28Jan22C2770.00CALL2770.00$8.60$7.20 / 9$8.50 / 8843234.828664%0.042700-0.5248070.0009840.3503290.024027
GOOGL28Jan22C2895.00CALL2895.00$1.60$1.15 / 8$1.85 / 88210936.859972%0.001512-0.0283890.0000530.0189570.000855
GOOGL28Jan22P2350.00PUT2350.00$6.70$6.20 / 9$7.60 / 88030450.044310%-0.001761-0.0325680.0000610.021775-0.001016
GOOGL28Jan22C2780.00CALL2780.00$7.28$6.10 / 9$7.00 / 2799034.470935%0.034241-0.4383300.0008220.2926130.019276
GOOGL28Jan22C2730.00CALL2730.00$17.80$13.60 / 1$14.70 / 5785735.462852%0.095119-0.9773360.0018320.6522910.053407
GOOGL28Jan22C2715.00CALL2715.00$21.10$15.90 / 4$18.00 / 577335.390894%0.124156-1.1837160.0022190.7899640.069645
GOOGL28Jan22C2820.00CALL2820.00$4.05$3.30 / 7$4.40 / 7761,73935.094068%0.013047-0.1939310.0003640.1294780.007357
GOOGL28Jan22P2770.00PUT2770.00$133.67$164.40 / 5$177.70 / 1755631.643460%-0.957300-0.5122850.0009840.350329-0.583075
GOOGL28Jan22P2275.00PUT2275.00$3.26$3.10 / 10$4.30 / 12752654.209474%-0.000063-0.0014850.0000030.000992-0.000036
GOOGL28Jan22P2610.00PUT2610.00$55.00$59.50 / 4$63.30 / 6748638.063266%-0.516709-2.2938410.0043171.536860-0.303651
GOOGL28Jan22C2740.00CALL2740.00$13.00$11.10 / 12$12.10 / 1738634.586166%0.078826-0.8492600.0015920.5668400.044285
GOOGL28Jan22P2690.00PUT2690.00$101.00$100.60 / 7$113.30 / 77323334.361908%-0.814209-1.5344040.0028991.031934-0.485537
GOOGL28Jan22P2480.00PUT2480.00$20.45$20.00 / 2$22.10 / 2712843.478718%-0.080864-0.8639100.0016230.577885-0.046913
GOOGL28Jan22P2685.00PUT2685.00$102.40$100.40 / 5$108.50 / 270635.275893%-0.799836-1.6065080.0030341.079987-0.476437
GOOGL28Jan22P2750.00PUT2750.00$135.10$146.80 / 7$160.50 / 26916532.285714%-0.935211-0.7181470.0013700.487648-0.566299
GOOGL28Jan22P2820.00PUT2820.00$197.25$209.10 / 6$222.80 / 26819924.180653%-0.986953-0.1811840.0003640.129478-0.610703
GOOGL28Jan22P2490.00PUT2490.00$22.86$21.80 / 2$24.00 / 5676242.986975%-0.099261-1.0060640.0018910.673016-0.057625
GOOGL28Jan22P2520.00PUT2520.00$28.75$28.30 / 5$30.80 / 9664641.629798%-0.171577-1.4668590.0027570.981487-0.099831
GOOGL28Jan22C2865.00CALL2865.00$2.62$1.75 / 8$2.55 / 8618536.038164%0.003777-0.0649850.0001220.0433920.002133
GOOGL28Jan22P2460.00PUT2460.00$17.00$16.70 / 7$18.70 / 9583244.402465%-0.051795-0.6114840.0011490.408989-0.030013
GOOGL28Jan22C2765.00CALL2765.00$8.50$7.70 / 10$9.20 / 8572134.863900%0.047538-0.5721590.0010730.3819310.026742
GOOGL28Jan22C2885.00CALL2885.00$1.91$1.30 / 11$2.10 / 8568036.620601%0.002068-0.0377380.0000710.0251990.001168
GOOGL28Jan22P2510.00PUT2510.00$25.83$25.90 / 5$28.30 / 7562542.034053%-0.144547-1.3107430.0024630.876957-0.084037
GOOGL28Jan22P2825.00PUT2825.00$198.25$213.50 / 1$228.90 / 1553926.243561%-0.988540-0.1605380.0003250.115710-0.612693
GOOGL28Jan22C2810.00CALL2810.00$4.55$3.80 / 15$5.10 / 12535835.022233%0.016810-0.2411570.0004520.1610030.009475
GOOGL28Jan22C2720.00CALL2720.00$17.20$14.80 / 5$16.00 / 1513934.902868%0.113840-1.1133410.0020870.7430210.063879
GOOGL28Jan22P2360.00PUT2360.00$5.67$6.80 / 9$8.10 / 951249.405886%-0.002569-0.0458640.0000860.030665-0.001482
GOOGL28Jan22P2775.00PUT2775.00$167.20$168.70 / 2$182.40 / 1492831.542621%-0.961723-0.4676600.0009000.320561-0.586655
GOOGL28Jan22P2735.00PUT2735.00$127.60$134.20 / 6$147.50 / 3494832.469261%-0.913320-0.8998400.0017100.608836-0.550747
GOOGL28Jan22C2950.00CALL2950.00$1.00$0.60 / 1$1.25 / 104821939.266810%0.000236-0.0051080.0000100.0034110.000134
GOOGL28Jan22P2430.00PUT2430.00$12.70$12.90 / 5$14.60 / 9483045.969349%-0.024202-0.3279170.0006160.219298-0.014002
GOOGL28Jan22P2695.00PUT2695.00$94.30$104.00 / 10$116.10 / 10472633.835401%-0.827900-1.4615830.0027620.983398-0.494261
GOOGL28Jan22C2725.00CALL2725.00$14.80$13.70 / 6$15.70 / 145535.128194%0.104166-1.0444590.0019580.6970710.058469
GOOGL28Jan22C2805.00CALL2805.00$5.18$4.10 / 9$5.40 / 94412834.930486%0.019023-0.2679850.0005030.1789120.010720
GOOGL28Jan22C2870.00CALL2870.00$2.18$1.60 / 8$2.45 / 8434536.175161%0.003259-0.0569140.0001070.0380030.001840
GOOGL28Jan22C2790.00CALL2790.00$6.11$5.20 / 10$6.70 / 8433634.938750%0.027233-0.3625940.0006800.2420630.015337
GOOGL28Jan22P2740.00PUT2740.00$131.60$138.30 / 4$152.20 / 14311932.607114%-0.921174-0.8368740.0015920.566840-0.556241
GOOGL28Jan22P2720.00PUT2720.00$97.29$122.20 / 2$135.00 / 74314332.764505%-0.886160-1.1010450.0020870.743021-0.532264
GOOGL28Jan22P2470.00PUT2470.00$17.35$18.40 / 6$20.40 / 74332844.027596%-0.065107-0.7318330.0013750.489509-0.037748
GOOGL28Jan22P2440.00PUT2440.00$14.43$14.00 / 5$15.90 / 9433245.433892%-0.031588-0.4093880.0007690.273793-0.018283
GOOGL28Jan22C2880.00CALL2880.00$1.83$1.40 / 6$2.20 / 64214836.468993%0.002411-0.0433710.0000810.0289600.001362
GOOGL28Jan22C2785.00CALL2785.00$6.70$5.70 / 6$7.00 / 7414434.863675%0.030568-0.3991450.0007480.2664600.017212
GOOGL28Jan22C2745.00CALL2745.00$16.40$10.30 / 11$11.50 / 1412934.645306%0.071537-0.7886730.0014790.5264130.040201
GOOGL28Jan22P2730.00PUT2730.00$113.50$130.10 / 2$144.10 / 14142732.963387%-0.904881-0.9649950.0018320.652291-0.544927
GOOGL28Jan22P2705.00PUT2705.00$72.25$110.90 / 11$122.80 / 840033.052043%-0.853226-1.3155030.0024890.886016-0.510579
GOOGL28Jan22P2200.00PUT2200.00$1.70$1.45 / 11$2.10 / 5384657.317502%-0.000001-0.0000250.0000010.000017-0.000001
GOOGL28Jan22P2765.00PUT2765.00$96.00$159.80 / 5$173.40 / 3371131.759687%-0.952462-0.5596600.0010730.381931-0.579263
GOOGL28Jan22C2695.00CALL2695.00$24.25$21.30 / 1$23.20 / 537235.987947%0.172100-1.4737660.0027620.9833980.096402
GOOGL28Jan22C2860.00CALL2860.00$2.35$1.85 / 6$2.80 / 6365736.020456%0.004370-0.0740380.0001390.0494360.002467
GOOGL28Jan22P2715.00PUT2715.00$94.20$118.30 / 10$130.90 / 736232.838781%-0.875844-1.1714430.0022190.789964-0.525402
GOOGL28Jan22C2735.00CALL2735.00$14.40$11.80 / 7$13.80 / 6332234.989883%0.086680-0.9122030.0017100.6088360.048683
GOOGL28Jan22P2410.00PUT2410.00$11.04$10.70 / 10$12.30 / 9332046.878337%-0.013660-0.2014460.0003780.134709-0.007895
GOOGL28Jan22P2390.00PUT2390.00$9.70$9.00 / 9$10.00 / 1333347.642622%-0.007303-0.1166510.0002190.078001-0.004218
GOOGL28Jan22C2970.00CALL2970.00$0.65$0.35 / 5$1.20 / 113214140.070234%0.000114-0.0025760.0000050.0017200.000064
GOOGL28Jan22C3015.00CALL3015.00$0.67$0.15 / 10$0.80 / 17302841.300439%0.000020-0.0004930.0000010.0003290.000011
GOOGL28Jan22P2900.00PUT2900.00$272.05$286.30 / 1$301.70 / 1305839.207491%-0.998710-0.0114350.0000460.016390-0.634865
GOOGL28Jan22C2775.00CALL2775.00$7.40$6.60 / 9$8.00 / 7305134.814158%0.038277-0.4802040.0009000.3205610.021543
GOOGL28Jan22C2960.00CALL2960.00$0.70$0.25 / 9$1.25 / 14294439.014241%0.000164-0.0036420.0000070.0024320.000093
GOOGL28Jan22P2530.00PUT2530.00$28.95$30.80 / 6$33.40 / 6295741.163136%-0.201511-1.6204320.0030461.084341-0.117348
GOOGL28Jan22C2825.00CALL2825.00$3.60$3.00 / 13$4.20 / 11268635.176981%0.011460-0.1733080.0003250.1157100.006463
GOOGL28Jan22P2860.00PUT2860.00$217.37$247.20 / 2$262.60 / 6255637.467006%-0.995630-0.0611090.0001390.049436-0.624360
GOOGL28Jan22P2850.00PUT2850.00$237.60$237.50 / 2$252.90 / 62512731.184757%-0.994187-0.0825840.0001790.063743-0.621354
GOOGL28Jan22C2830.00CALL2830.00$3.66$2.70 / 12$3.90 / 10254435.115223%0.010045-0.1545230.0002900.1031700.005666
GOOGL28Jan22P2125.00PUT2125.00$0.82$0.70 / 6$1.15 / 8258961.304839%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C2875.00CALL2875.00$2.60$1.50 / 8$2.45 / 9249136.540424%0.002806-0.0497370.0000930.0332110.001585
GOOGL28Jan22C2500.00CALL2500.00$133.00$125.60 / 10$138.50 / 6243344.658627%0.879545-1.1672860.0021720.7733590.477948
GOOGL28Jan22C2620.00CALL2620.00$56.60$51.00 / 2$53.20 / 322238.593058%0.440475-2.2815010.0042731.5210550.244924
GOOGL28Jan22P2330.00PUT2330.00$5.00$5.20 / 9$6.30 / 622250.966199%-0.000791-0.0156550.0000290.010467-0.000456
GOOGL28Jan22C3050.00CALL3050.00$0.18$0.65 / 202115745.866737%0.000005-0.0001230.0000010.0000820.000003
GOOGL28Jan22C2855.00CALL2855.00$3.32$2.00 / 8$2.85 / 8212135.760458%0.005045-0.0841660.0001580.0561980.002848
GOOGL28Jan22P2800.00PUT2800.00$175.00$191.70 / 1$205.40 / 11729031.018440%-0.978517-0.2844450.0005570.198348-0.601572
GOOGL28Jan22C2705.00CALL2705.00$20.00$15.40 / 7$20.50 / 817334.419818%0.146774-1.3277310.0024890.8860160.082276
GOOGL28Jan22P2100.00PUT2100.00$0.65$0.50 / 12$0.75 / 1174461.278788%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C3230.00CALL3230.00$0.25$0.50 / 2516258.155179%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C3100.00CALL3100.00$0.18$0.30 / 5161,27945.613527%0.000001-0.0000140.0000010.0000100.000000
GOOGL28Jan22P2370.00PUT2370.00$7.30$7.40 / 9$8.90 / 616848.933668%-0.003692-0.0635800.0001190.042511-0.002131
GOOGL28Jan22C2840.00CALL2840.00$3.10$2.90 / 1$3.60 / 16156536.162066%0.007672-0.1220060.0002290.0814610.004329
GOOGL28Jan22P2000.00PUT2000.00$0.30$0.65 / 8152873.890511%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P2885.00PUT2885.00$274.40$271.50 / 1$287.00 / 11425238.116876%-0.997932-0.0246970.0000710.025199-0.631138
GOOGL28Jan22C2845.00CALL2845.00$2.50$2.30 / 9$3.20 / 8142535.519965%0.006685-0.1080450.0002030.0721400.003772
GOOGL28Jan22P2780.00PUT2780.00$158.12$173.20 / 2$186.10 / 2148130.691718%-0.965759-0.4257630.0008220.292613-0.590017
GOOGL28Jan22C2610.00CALL2610.00$57.17$55.10 / 5$58.40 / 4141238.622783%0.483291-2.3056390.0043171.5368600.268383
GOOGL28Jan22P2855.00PUT2855.00$203.06$242.30 / 1$257.70 / 1132233.002107%-0.994955-0.0712600.0001580.056198-0.622883
GOOGL28Jan22C2815.00CALL2815.00$4.47$3.60 / 14$4.80 / 13133035.169075%0.014825-0.2165090.0004060.1445500.008357
GOOGL28Jan22C2920.00CALL2920.00$1.17$0.80 / 8$1.45 / 8123737.598650%0.000669-0.0134280.0000250.0089670.000378
GOOGL28Jan22C2590.00CALL2590.00$91.40$66.30 / 6$70.60 / 2111039.727663%0.569495-2.2736090.0042551.5148120.315345
GOOGL28Jan22C2440.00CALL2440.00$194.60$174.70 / 7$188.90 / 811147.918092%0.968412-0.4204180.0007690.2737930.516492
GOOGL28Jan22P1425.00PUT1425.00$0.03$0.05 / 1001150124.485073%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C2985.00CALL2985.00$0.61$0.25 / 11$0.90 / 10105739.785230%0.000064-0.0015100.0000030.0010090.000036
GOOGL28Jan22C2955.00CALL2955.00$0.75$0.50 / 5$1.10 / 6103138.917770%0.000197-0.0043180.0000080.0028830.000112
GOOGL28Jan22P2955.00PUT2955.00$289.05$340.60 / 1$356.10 / 110738.377182%-0.9998030.0090400.0000080.002883-0.647536
GOOGL28Jan22C2890.00CALL2890.00$1.97$1.25 / 10$2.00 / 12106636.848296%0.001770-0.0327660.0000610.0218800.001000
GOOGL28Jan22P2845.00PUT2845.00$194.95$232.60 / 1$248.10 / 1104235.770985%-0.993315-0.0951840.0002030.072140-0.619767
GOOGL28Jan22C2755.00CALL2755.00$10.10$8.90 / 9$10.60 / 6102134.916877%0.058556-0.6750810.0012660.4506150.032924
GOOGL28Jan22C2340.00CALL2340.00$313.22$265.70 / 1$281.50 / 110055.428268%0.998811-0.0333400.0000430.0152190.512172
GOOGL28Jan22P2175.00PUT2175.00$1.30$1.05 / 9$1.70 / 11108758.315902%-0.000001-0.0000050.0000010.0000030.000000
GOOGL28Jan22C2990.00CALL2990.00$0.75$0.95 / 598843.005138%0.000053-0.0012590.0000020.0008410.000030
GOOGL28Jan22P2380.00PUT2380.00$8.00$8.20 / 10$9.90 / 692448.665912%-0.005230-0.0867820.0001630.058027-0.003019
GOOGL28Jan22P2325.00PUT2325.00$4.05$4.90 / 10$6.30 / 1195451.422065%-0.000641-0.0129040.0000240.008627-0.000370
GOOGL28Jan22P2870.00PUT2870.00$258.95$256.90 / 1$272.30 / 183336.520673%-0.996741-0.0439410.0001070.038003-0.627178
GOOGL28Jan22C2795.00CALL2795.00$5.65$4.80 / 9$6.20 / 986934.897747%0.024213-0.3286070.0006160.2193780.013639
GOOGL28Jan22C2550.00CALL2550.00$94.50$91.90 / 9$95.70 / 28441.287409%0.730435-1.9147570.0035781.2738480.401612
GOOGL28Jan22P2375.00PUT2375.00$7.40$7.90 / 7$9.20 / 58348.738673%-0.004402-0.0744240.0001400.049763-0.002541
GOOGL28Jan22P2890.00PUT2890.00$261.02$276.40 / 1$291.90 / 172137.328250%-0.998230-0.0197020.0000610.021880-0.632402
GOOGL28Jan22C3005.00CALL3005.00$0.35$0.20 / 7$0.75 / 762240.486842%0.000029-0.0007210.0000010.0004820.000017
GOOGL28Jan22C2975.00CALL2975.00$0.59$0.35 / 8$0.95 / 869939.565145%0.000094-0.0021600.0000040.0014430.000053
GOOGL28Jan22C2905.00CALL2905.00$1.42$1.00 / 8$1.65 / 664737.105125%0.001098-0.0211750.0000400.0141400.000620
GOOGL28Jan22P2865.00PUT2865.00$223.16$252.00 / 1$267.00 / 162236.561134%-0.996223-0.0520340.0001220.043392-0.625790
GOOGL28Jan22C2835.00CALL2835.00$4.00$2.65 / 11$3.70 / 1162035.411966%0.008788-0.1374610.0002580.0917790.004957
GOOGL28Jan22P2340.00PUT2340.00$6.00$5.70 / 10$6.90 / 106050.506456%-0.001189-0.0227630.0000430.015219-0.000686
GOOGL28Jan22P2785.00PUT2785.00$169.90$177.90 / 4$191.60 / 154731.505957%-0.969432-0.3865560.0007480.266460-0.593177
GOOGL28Jan22P2810.00PUT2810.00$163.23$200.30 / 1$214.70 / 143929.593265%-0.983190-0.2284550.0004520.161003-0.606393
GOOGL28Jan22P2795.00PUT2795.00$115.30$186.50 / 1$200.80 / 1419930.630904%-0.975787-0.3159730.0006160.219378-0.598941
GOOGL28Jan22P2790.00PUT2790.00$119.43$182.00 / 1$196.20 / 145230.930997%-0.972767-0.3499830.0006800.242063-0.596147
GOOGL28Jan22P2745.00PUT2745.00$90.80$142.50 / 5$156.10 / 142632.301652%-0.928463-0.7762640.0014790.526413-0.561421
GOOGL28Jan22C2570.00CALL2570.00$84.00$78.60 / 3$82.30 / 14040.370765%0.653119-2.1378360.0039991.4234710.360458
GOOGL28Jan22C2300.00CALL2300.00$354.80$304.00 / 1$319.50 / 143758.680200%0.999788-0.0150110.0000090.0030850.503969
GOOGL28Jan22C3200.00CALL3200.00$0.05$0.50 / 2133955.946775%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C2980.00CALL2980.00$0.70$0.30 / 9$0.95 / 9310439.790575%0.000078-0.0018080.0000030.0012080.000044
GOOGL28Jan22C2935.00CALL2935.00$1.10$0.65 / 11$1.40 / 1331438.471756%0.000401-0.0083580.0000160.0055820.000227
GOOGL28Jan22C2915.00CALL2915.00$1.50$0.90 / 8$1.55 / 836137.612058%0.000790-0.0156620.0000290.0104590.000447
GOOGL28Jan22P2880.00PUT2880.00$193.37$266.70 / 4$282.10 / 234534.412518%-0.997589-0.0303520.0000810.028960-0.629848
GOOGL28Jan22C3060.00CALL3060.00$0.17$0.70 / 1023547.129281%0.000003-0.0000810.0000010.0000540.000002
GOOGL28Jan22C2910.00CALL2910.00$1.17$0.95 / 9$1.60 / 8215837.365863%0.000932-0.0182300.0000340.0121740.000527
GOOGL28Jan22P2905.00PUT2905.00$242.40$291.20 / 1$306.70 / 12537.098891%-0.998902-0.0080430.0000400.014140-0.636069
GOOGL28Jan22P2895.00PUT2895.00$285.50$281.40 / 1$296.80 / 122836.112381%-0.998488-0.0153020.0000530.018957-0.633643
GOOGL28Jan22P2835.00PUT2835.00$169.03$223.00 / 1$238.50 / 421223.713654%-0.991212-0.1246460.0002580.091779-0.616390
GOOGL28Jan22P2805.00PUT2805.00$127.50$196.00 / 1$210.10 / 621630.458428%-0.980977-0.2553060.0005030.178912-0.604052
GOOGL28Jan22P2150.00PUT2150.00$0.30$0.75 / 9$1.65 / 1621060.340315%-0.000001-0.0000010.0000010.0000010.000000
GOOGL28Jan22P2075.00PUT2075.00$0.30$0.10 / 16$1.00 / 132163.320945%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P2050.00PUT2050.00$0.35$0.30 / 1$0.85 / 52066.685858%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P2025.00PUT2025.00$0.40$0.70 / 42871.416026%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P1975.00PUT1975.00$0.10$0.60 / 162476.309411%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P1600.00PUT1600.00$0.15$0.40 / 162111122.233271%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C3360.00CALL3360.00$0.20$0.40 / 231165.761673%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C3300.00CALL3300.00$0.16$0.45 / 2511462.450917%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C3250.00CALL3250.00$0.25$0.45 / 1014858.905785%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C3120.00CALL3120.00$0.20$0.60 / 2111651.003806%0.000001-0.0000060.0000010.0000040.000000
GOOGL28Jan22C3080.00CALL3080.00$0.35$0.65 / 914548.311167%0.000001-0.0000350.0000010.0000230.000001
GOOGL28Jan22C3070.00CALL3070.00$0.75$0.65 / 101847.500159%0.000002-0.0000530.0000010.0000360.000001
GOOGL28Jan22C3010.00CALL3010.00$0.53$0.20 / 10$0.80 / 714641.153529%0.000024-0.0005970.0000010.0003990.000014
GOOGL28Jan22C2995.00CALL2995.00$0.70$0.90 / 913843.120764%0.000044-0.0010480.0000020.0007000.000025
GOOGL28Jan22C2965.00CALL2965.00$0.95$0.40 / 11$1.05 / 913139.273709%0.000137-0.0030660.0000060.0020480.000077
GOOGL28Jan22P2960.00PUT2960.00$295.50$345.60 / 2$361.10 / 411236.143881%-0.9998360.0097380.0000070.002432-0.648651
GOOGL28Jan22C2940.00CALL2940.00$0.85$0.40 / 10$1.40 / 1012938.206922%0.000337-0.0071070.0000130.0047460.000190
GOOGL28Jan22P2940.00PUT2940.00$283.50$325.80 / 2$341.30 / 41833.971114%-0.9996630.0061820.0000130.004746-0.644170
GOOGL28Jan22P2875.00PUT2875.00$192.75$261.80 / 1$277.20 / 1126130.668309%-0.997194-0.0367410.0000930.033211-0.628529
GOOGL28Jan22P2815.00PUT2815.00$150.80$204.10 / 2$219.40 / 215527.716431%-0.985175-0.2037840.0004060.144550-0.608607
GOOGL28Jan22C2580.00CALL2580.00$79.20$72.30 / 6$76.00 / 41139.931921%0.611875-2.2179760.0041501.4773230.338272
GOOGL28Jan22C2540.00CALL2540.00$131.90$96.40 / 6$104.30 / 11341.424657%0.765763-1.7787820.0033221.1827390.420163
GOOGL28Jan22C2250.00CALL2250.00$397.70$352.40 / 1$367.80 / 11162.951718%0.999983-0.0105990.0000010.0002860.493123
GOOGL28Jan22P2225.00PUT2225.00$0.70$1.70 / 19$2.80 / 911056.178515%-0.000004-0.0001100.0000010.000074-0.000002
GOOGL28Jan22P1750.00PUT1750.00$0.20$0.40 / 1310101.387365%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C4200.00CALL4200.00$0.05$0.05 / 17017596.420358%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P4200.00PUT4200.00$1585.30 / 1$1598.40 / 100129.213558%-1.0000000.0189860.0000010.000000-0.920515
GOOGL28Jan22C4150.00CALL4150.00$0.20$0.05 / 705094.216296%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P4150.00PUT4150.00$1535.10 / 2$1549.20 / 100126.394633%-1.0000000.0187600.0000010.000000-0.909556
GOOGL28Jan22C4100.00CALL4100.00$0.05 / 70091.980856%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P4100.00PUT4100.00$1164.90$1485.10 / 2$1498.50 / 100134.436778%-1.0000000.0185340.0000010.000000-0.898598
GOOGL28Jan22C4050.00CALL4050.00$0.05 / 70089.709559%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P4050.00PUT4050.00$1132.23$1435.10 / 2$1450.70 / 100130.672639%-1.0000000.0183080.0000010.000000-0.887639
GOOGL28Jan22C4000.00CALL4000.00$0.05 / 70087.408259%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P4000.00PUT4000.00$1064.73$1385.30 / 1$1400.70 / 10084.936939%-1.0000000.0180820.0000010.000000-0.876681
GOOGL28Jan22C3950.00CALL3950.00$0.05 / 70085.069959%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3950.00PUT3950.00$1026.69$1335.10 / 2$1350.70 / 100111.903590%-1.0000000.0178560.0000010.000000-0.865722
GOOGL28Jan22C3900.00CALL3900.00$0.10$0.05 / 70082.695868%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3900.00PUT3900.00$978.34$1285.30 / 1$1299.00 / 10088.985046%-1.0000000.0176290.0000010.000000-0.854764
GOOGL28Jan22C3850.00CALL3850.00$0.05 / 10080.283798%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3850.00PUT3850.00$927.22$1235.30 / 1$1249.30 / 10077.040524%-1.0000000.0174030.0000010.000000-0.843805
GOOGL28Jan22C3800.00CALL3800.00$0.40 / 210093.072798%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3800.00PUT3800.00$881.18$1185.10 / 2$1200.70 / 10099.679867%-1.0000000.0171770.0000010.000000-0.832847
GOOGL28Jan22C3750.00CALL3750.00$0.40 / 160090.189978%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3750.00PUT3750.00$1135.10 / 2$1150.70 / 100105.176025%-1.0000000.0169510.0000010.000000-0.821888
GOOGL28Jan22C3700.00CALL3700.00$0.25$0.40 / 210187.251856%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3700.00PUT3700.00$1085.10 / 2$1100.70 / 10096.907008%-1.0000000.0167250.0000010.000000-0.810930
GOOGL28Jan22C3650.00CALL3650.00$0.35 / 180083.140612%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3650.00PUT3650.00$1035.30 / 1$1050.70 / 10099.178284%-1.0000000.0164990.0000010.000000-0.799971
GOOGL28Jan22C3600.00CALL3600.00$0.25$0.30 / 90178.915733%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3600.00PUT3600.00$776.60$985.10 / 1$1000.70 / 10092.132909%-1.0000000.0162730.0000010.000000-0.789013
GOOGL28Jan22C3550.00CALL3550.00$0.35 / 100077.062078%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3550.00PUT3550.00$800.00$935.10 / 1$950.70 / 10088.238674%-1.0000000.0160470.0000010.000000-0.778054
GOOGL28Jan22C3500.00CALL3500.00$0.05$0.15 / 103068.189345%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3500.00PUT3500.00$587.00$885.10 / 1$900.70 / 10091.613140%-1.0000000.0158210.0000010.000000-0.767096
GOOGL28Jan22C3450.00CALL3450.00$0.35 / 170070.745655%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3450.00PUT3450.00$531.52$835.10 / 1$850.70 / 10084.124375%-1.0000000.0155950.0000010.000000-0.756137
GOOGL28Jan22C3400.00CALL3400.00$0.05$0.40 / 2002068.443249%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3400.00PUT3400.00$506.41$785.10 / 1$800.70 / 10175.773440%-1.0000000.0153690.0000010.000000-0.745179
GOOGL28Jan22C3390.00CALL3390.00$0.40 / 260067.777072%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3390.00PUT3390.00$665.70$775.10 / 1$790.70 / 10078.579935%-1.0000000.0153240.0000010.000000-0.742987
GOOGL28Jan22C3380.00CALL3380.00$0.40 / 240067.108103%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3380.00PUT3380.00$463.36$765.10 / 1$780.70 / 10060.533812%-1.0000000.0152790.0000010.000000-0.740795
GOOGL28Jan22C3370.00CALL3370.00$2.00$0.40 / 220166.436312%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3370.00PUT3370.00$620.20$755.30 / 1$770.70 / 10082.834379%-1.0000000.0152340.0000010.000000-0.738603
GOOGL28Jan22P3360.00PUT3360.00$447.75$745.30 / 1$760.70 / 10576.631169%-1.0000000.0151880.0000010.000000-0.736412
GOOGL28Jan22C3350.00CALL3350.00$0.15$0.45 / 2601365.919454%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3350.00PUT3350.00$625.75$735.10 / 1$750.70 / 103568.035172%-1.0000000.0151430.0000010.000000-0.734220
GOOGL28Jan22C3340.00CALL3340.00$0.45 / 260065.230743%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3340.00PUT3340.00$413.40$725.10 / 1$740.70 / 10074.409368%-1.0000000.0150980.0000010.000000-0.732028
GOOGL28Jan22C3330.00CALL3330.00$0.40 / 230063.721654%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3330.00PUT3330.00$402.73$715.10 / 1$730.70 / 106071.010250%-1.0000000.0150530.0000010.000000-0.729837
GOOGL28Jan22C3320.00CALL3320.00$0.05$0.40 / 2101963.032494%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3320.00PUT3320.00$378.65$705.10 / 1$720.70 / 101172.858388%-1.0000000.0150080.0000010.000000-0.727645
GOOGL28Jan22C3310.00CALL3310.00$2.45$0.40 / 250062.344148%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3310.00PUT3310.00$695.30 / 1$710.70 / 10071.385934%-1.0000000.0149620.0000010.000000-0.725453
GOOGL28Jan22P3300.00PUT3300.00$566.40$685.10 / 1$700.70 / 10072.879372%-1.0000000.0149170.0000010.000000-0.723262
GOOGL28Jan22C3290.00CALL3290.00$0.60$0.25 / 2001358.037255%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3290.00PUT3290.00$563.60$675.10 / 1$690.70 / 10069.825497%-1.0000000.0148720.0000010.000000-0.721070
GOOGL28Jan22C3280.00CALL3280.00$2.00$0.45 / 340161.042719%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3280.00PUT3280.00$353.20$665.30 / 1$680.70 / 104667.190966%-1.0000000.0148270.0000010.000000-0.718878
GOOGL28Jan22C3270.00CALL3270.00$0.75$0.45 / 1001560.334227%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3270.00PUT3270.00$511.00$655.10 / 1$670.70 / 102163.796167%-1.0000000.0147820.0000010.000000-0.716686
GOOGL28Jan22C3260.00CALL3260.00$6.57$0.45 / 130159.622368%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3260.00PUT3260.00$348.75$645.10 / 1$660.70 / 106063.515592%-1.0000000.0147360.0000010.000000-0.714495
GOOGL28Jan22P3250.00PUT3250.00$521.30$635.10 / 1$650.70 / 101166.316582%-1.0000000.0146910.0000010.000000-0.712303
GOOGL28Jan22C3240.00CALL3240.00$0.15$0.50 / 901458.884674%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3240.00PUT3240.00$507.00$625.10 / 1$640.70 / 10057.289373%-1.0000000.0146460.0000010.000000-0.710111
GOOGL28Jan22P3230.00PUT3230.00$615.30 / 1$630.70 / 10062.497298%-1.0000000.0146010.0000010.000000-0.707920
GOOGL28Jan22C3220.00CALL3220.00$0.57$0.50 / 260257.422732%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3220.00PUT3220.00$470.90$605.10 / 1$620.70 / 10066.641527%-1.0000000.0145560.0000010.000000-0.705728
GOOGL28Jan22C3210.00CALL3210.00$0.35$0.45 / 1701956.009698%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3210.00PUT3210.00$464.40$595.20 / 1$610.70 / 10170.091373%-1.0000000.0145100.0000010.000000-0.703536
GOOGL28Jan22P3200.00PUT3200.00$454.40$585.20 / 1$600.70 / 10267.230184%-1.0000000.0144650.0000010.000000-0.701344
GOOGL28Jan22C3190.00CALL3190.00$0.95$0.50 / 130855.204934%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3190.00PUT3190.00$575.20 / 1$590.70 / 10055.080420%-1.0000000.0144200.0000010.000000-0.699153
GOOGL28Jan22C3180.00CALL3180.00$0.45$0.50 / 340554.458449%0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22P3180.00PUT3180.00$565.20 / 1$580.70 / 10059.981376%-1.0000000.0143740.0000010.000000-0.696961
GOOGL28Jan22C3170.00CALL3170.00$0.20$0.55 / 1204354.311724%0.000001-0.0000010.0000010.0000000.000000
GOOGL28Jan22P3170.00PUT3170.00$384.00$555.20 / 1$570.70 / 10055.624761%-1.0000000.0143290.0000010.000000-0.694769
GOOGL28Jan22C3160.00CALL3160.00$0.40$0.55 / 1002653.550815%0.000001-0.0000010.0000010.0000010.000000
GOOGL28Jan22P3160.00PUT3160.00$545.20 / 1$560.70 / 10058.664691%-1.0000000.0142840.0000010.000001-0.692578
GOOGL28Jan22C3150.00CALL3150.00$0.25$0.55 / 11023552.786124%0.000001-0.0000010.0000010.0000010.000000
GOOGL28Jan22P3150.00PUT3150.00$535.20 / 1$550.70 / 10061.209914%-1.0000000.0142380.0000010.000001-0.690386
GOOGL28Jan22C3140.00CALL3140.00$0.40$0.55 / 703052.018774%0.000001-0.0000020.0000010.0000020.000000
GOOGL28Jan22P3140.00PUT3140.00$525.20 / 1$540.70 / 10059.314811%-1.0000000.0141920.0000010.000002-0.688194
GOOGL28Jan22C3130.00CALL3130.00$2.05$0.55 / 901351.243937%0.000001-0.0000040.0000010.0000020.000000
GOOGL28Jan22P3130.00PUT3130.00$400.70$515.20 / 1$530.70 / 10057.064657%-1.0000000.0141450.0000010.000002-0.686003
GOOGL28Jan22P3120.00PUT3120.00$505.20 / 1$520.70 / 10050.723026%-1.0000000.0140980.0000010.000004-0.683811
GOOGL28Jan22C3110.00CALL3110.00$2.90$0.60 / 1301450.216981%0.000001-0.0000090.0000010.0000060.000000
GOOGL28Jan22P3110.00PUT3110.00$495.20 / 1$510.70 / 10054.146461%-1.0000000.0140490.0000010.000006-0.681619
GOOGL28Jan22P3100.00PUT3100.00$261.48$485.40 / 1$500.70 / 101156.563746%-1.0000000.0139990.0000010.000010-0.679427
GOOGL28Jan22C3090.00CALL3090.00$0.46$0.65 / 1003549.117235%0.000001-0.0000220.0000010.0000150.000000
GOOGL28Jan22P3090.00PUT3090.00$357.40$475.20 / 1$490.70 / 101054.160105%-0.9999990.0139460.0000010.000015-0.677235
GOOGL28Jan22P3080.00PUT3080.00$166.00$465.30 / 1$480.70 / 10153.539793%-0.9999990.0138880.0000010.000023-0.675043
GOOGL28Jan22P3070.00PUT3070.00$330.76$455.30 / 1$470.70 / 10652.650166%-0.9999980.0138240.0000010.000036-0.672851
GOOGL28Jan22P3060.00PUT3060.00$445.30 / 1$460.70 / 10054.875795%-0.9999970.0137510.0000010.000054-0.670659
GOOGL28Jan22P3050.00PUT3050.00$318.90$435.40 / 1$450.80 / 10152.702536%-0.9999950.0136650.0000010.000082-0.668466
GOOGL28Jan22C3040.00CALL3040.00$0.45$0.75 / 170945.884713%0.000007-0.0001840.0000010.0001230.000004
GOOGL28Jan22P3040.00PUT3040.00$425.30 / 1$440.80 / 10042.234514%-0.9999930.0135580.0000010.000123-0.666273
GOOGL28Jan22C3030.00CALL3030.00$0.49$0.75 / 1002445.046409%0.000011-0.0002750.0000010.0001830.000006
GOOGL28Jan22P3030.00PUT3030.00$268.10$415.30 / 1$430.80 / 10144.959671%-0.9999890.0134220.0000010.000183-0.664080
GOOGL28Jan22C3025.00CALL3025.00$0.98$0.80 / 1301445.005909%0.000013-0.0003340.0000010.0002230.000007
GOOGL28Jan22P3025.00PUT3025.00$257.59$410.30 / 1$425.70 / 10245.546233%-0.9999870.0133400.0000010.000223-0.662982
GOOGL28Jan22C3020.00CALL3020.00$0.45$0.10 / 8$0.80 / 15021641.436129%0.000016-0.0004060.0000010.0002710.000009
GOOGL28Jan22P3020.00PUT3020.00$199.05$405.30 / 1$420.80 / 10452.354587%-0.9999840.0132450.0000010.000271-0.661885
GOOGL28Jan22P3015.00PUT3015.00$400.30 / 2$415.80 / 10032.554439%-0.9999800.0131360.0000010.000329-0.660787
GOOGL28Jan22P3010.00PUT3010.00$395.40 / 1$410.90 / 10035.135528%-0.9999760.0130100.0000010.000399-0.659689
GOOGL28Jan22P3005.00PUT3005.00$390.40 / 1$405.90 / 10035.344057%-0.9999710.0128620.0000010.000482-0.658590
GOOGL28Jan22P3000.00PUT3000.00$302.00$385.50 / 1$400.90 / 101142.565389%-0.9999640.0126910.0000020.000581-0.657490
GOOGL28Jan22P2995.00PUT2995.00$380.40 / 1$395.90 / 10048.104468%-0.9999560.0124910.0000020.000700-0.656390
GOOGL28Jan22P2990.00PUT2990.00$208.50$375.40 / 2$390.90 / 401342.702770%-0.9999470.0122570.0000020.000841-0.655289
GOOGL28Jan22P2985.00PUT2985.00$267.17$370.40 / 1$386.00 / 10241.259861%-0.9999360.0119830.0000030.001009-0.654186
GOOGL28Jan22P2980.00PUT2980.00$159.40$365.60 / 2$381.00 / 10634.493799%-0.9999220.0116630.0000030.001208-0.653083
GOOGL28Jan22P2975.00PUT2975.00$89.88$360.50 / 2$376.00 / 40136.339276%-0.9999060.0112880.0000040.001443-0.651978
GOOGL28Jan22P2970.00PUT2970.00$256.43$355.60 / 2$371.00 / 101639.719346%-0.9998860.0108490.0000050.001720-0.650871
GOOGL28Jan22P2965.00PUT2965.00$214.68$350.60 / 2$366.10 / 401135.523686%-0.9998630.0103370.0000060.002048-0.649762
GOOGL28Jan22P2950.00PUT2950.00$219.60$335.80 / 2$351.20 / 402537.267284%-0.9997640.0082270.0000100.003411-0.646418
GOOGL28Jan22C2945.00CALL2945.00$1.95$0.55 / 4$1.20 / 402438.506796%0.000282-0.0060320.0000110.0040280.000160
GOOGL28Jan22P2945.00PUT2945.00$213.55$330.80 / 2$346.20 / 401640.834106%-0.9997180.0072810.0000110.004028-0.645296
GOOGL28Jan22P2935.00PUT2935.00$222.86$320.80 / 2$336.30 / 401633.042921%-0.9995990.0049090.0000160.005582-0.643038
GOOGL28Jan22P2930.00PUT2930.00$218.17$315.90 / 2$331.40 / 402736.703459%-0.9995240.0034350.0000180.006551-0.641899
GOOGL28Jan22C2925.00CALL2925.00$2.25$0.05 / 9$1.55 / 1408836.221105%0.000565-0.0114890.0000220.0076720.000319
GOOGL28Jan22P2925.00PUT2925.00$188.53$311.00 / 3$326.40 / 101338.680507%-0.9994350.0017330.0000220.007672-0.640753
GOOGL28Jan22P2920.00PUT2920.00$236.31$306.00 / 3$321.50 / 101634.788058%-0.999331-0.0002290.0000250.008967-0.639599
GOOGL28Jan22P2915.00PUT2915.00$164.11$301.00 / 2$316.50 / 40437.402320%-0.999210-0.0024850.0000290.010459-0.638434
GOOGL28Jan22P2910.00PUT2910.00$181.87$296.10 / 1$311.60 / 40326.879801%-0.999068-0.0050760.0000340.012174-0.637258
GOOGL28Jan22P2755.00PUT2755.00$78.30$151.20 / 5$164.60 / 302032.086867%-0.941444-0.6626270.0012660.450615-0.570890
GOOGL28Jan22C2560.00CALL2560.00$200.00$85.10 / 5$89.40 / 50440.991051%0.692773-2.0356930.0038061.3549290.381647
GOOGL28Jan22C2530.00CALL2530.00$103.60 / 7$116.10 / 100043.560441%0.798489-1.6318680.0030461.0843410.437153
GOOGL28Jan22C2520.00CALL2520.00$156.24$110.50 / 11$123.30 / 601143.800810%0.828423-1.4782500.0027570.9814870.452477
GOOGL28Jan22C2510.00CALL2510.00$165.29$118.10 / 5$130.80 / 1001044.277594%0.855453-1.3220890.0024630.8769570.466080
GOOGL28Jan22C2490.00CALL2490.00$133.80 / 7$146.70 / 100045.398523%0.900739-1.0173190.0018910.6730160.488109
GOOGL28Jan22C2480.00CALL2480.00$141.80 / 7$154.80 / 100045.903724%0.919136-0.8751200.0016230.5778850.496629
GOOGL28Jan22C2470.00CALL2470.00$150.20 / 7$162.60 / 30046.326979%0.934893-0.7429980.0013750.4895090.503602
GOOGL28Jan22C2460.00CALL2460.00$348.96$158.40 / 1$171.50 / 20147.044947%0.948205-0.6226040.0011490.4089890.509146
GOOGL28Jan22C2450.00CALL2450.00$242.38$167.40 / 6$180.00 / 502547.857026%0.959297-0.5149430.0009470.3369950.513395
GOOGL28Jan22C2430.00CALL2430.00$184.80 / 4$197.50 / 70049.159113%0.975798-0.3389020.0006160.2192980.518582
GOOGL28Jan22C2420.00CALL2420.00$192.30 / 3$206.30 / 90049.015658%0.981697-0.2698390.0004860.1731350.519808
GOOGL28Jan22C2410.00CALL2410.00$201.40 / 1$215.30 / 10049.761538%0.986340-0.2123400.0003780.1347090.520305
GOOGL28Jan22C2390.00CALL2390.00$219.00 / 7$234.90 / 10051.640252%0.992697-0.1274540.0002190.0780010.519599
GOOGL28Jan22C2380.00CALL2380.00$229.70 / 2$244.10 / 60053.344561%0.994770-0.0975410.0001630.0580270.518606
GOOGL28Jan22C2375.00CALL2375.00$232.90 / 1$248.80 / 20052.818170%0.995598-0.0851600.0001400.0497630.517988
GOOGL28Jan22C2370.00CALL2370.00$237.50 / 1$253.40 / 10053.129624%0.996308-0.0742930.0001190.0425110.517303
GOOGL28Jan22C2360.00CALL2360.00$246.90 / 1$262.70 / 10053.910209%0.997431-0.0565320.0000860.0306650.515760
GOOGL28Jan22C2350.00CALL2350.00$385.10$256.30 / 1$272.10 / 10254.700986%0.998239-0.0431910.0000610.0217750.514034
GOOGL28Jan22C2330.00CALL2330.00$275.20 / 1$290.80 / 10056.087142%0.999209-0.0261880.0000290.0104670.510210
GOOGL28Jan22C2325.00CALL2325.00$416.20$280.00 / 1$295.60 / 20156.563050%0.999359-0.0234140.0000240.0086270.509201
GOOGL28Jan22C2275.00CALL2275.00$328.10 / 1$343.50 / 20060.681119%0.999937-0.0117680.0000030.0009920.498576
GOOGL28Jan22C2225.00CALL2225.00$376.90 / 1$392.20 / 10065.376739%0.999996-0.0101680.0000010.0000740.487651
GOOGL28Jan22C2200.00CALL2200.00$550.00$401.40 / 1$416.70 / 10167.754365%0.999999-0.0099700.0000010.0000170.482174
GOOGL28Jan22C2175.00CALL2175.00$571.07$426.00 / 1$441.30 / 10170.260689%1.000000-0.0098370.0000010.0000030.476695
GOOGL28Jan22C2150.00CALL2150.00$558.00$450.70 / 1$465.90 / 20172.789021%1.000000-0.0097200.0000010.0000010.471216
GOOGL28Jan22C2125.00CALL2125.00$475.50 / 1$490.80 / 10075.935257%1.000000-0.0096060.0000010.0000000.465737
GOOGL28Jan22C2100.00CALL2100.00$500.30 / 1$515.60 / 10078.851806%1.000000-0.0094930.0000010.0000000.460257
GOOGL28Jan22C2075.00CALL2075.00$525.20 / 1$540.40 / 10081.924808%1.000000-0.0093800.0000010.0000000.454778
GOOGL28Jan22C2050.00CALL2050.00$550.10 / 1$565.30 / 10085.185416%1.000000-0.0092670.0000010.0000000.449299
GOOGL28Jan22C2025.00CALL2025.00$575.00 / 1$590.20 / 10088.434783%1.000000-0.0091540.0000010.0000000.443820
GOOGL28Jan22C2000.00CALL2000.00$744.00$599.90 / 1$615.20 / 10391.924620%1.000000-0.0090410.0000010.0000000.438340
GOOGL28Jan22C1975.00CALL1975.00$624.80 / 1$640.10 / 10095.170162%1.000000-0.0089280.0000010.0000000.432861
GOOGL28Jan22C1950.00CALL1950.00$651.70 / 1$665.10 / 100103.558918%1.000000-0.0088150.0000010.0000000.427382
GOOGL28Jan22P1950.00PUT1950.00$1.70$0.55 / 180178.662507%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1925.00CALL1925.00$676.60 / 1$690.00 / 100107.040324%1.000000-0.0087020.0000010.0000000.421903
GOOGL28Jan22P1925.00PUT1925.00$0.55 / 70081.820518%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1900.00CALL1900.00$1044.17$699.70 / 1$715.00 / 101106.030028%1.000000-0.0085890.0000010.0000000.416423
GOOGL28Jan22P1900.00PUT1900.00$0.05$0.50 / 906384.100183%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1875.00CALL1875.00$724.70 / 1$740.00 / 100109.899613%1.000000-0.0084760.0000010.0000000.410944
GOOGL28Jan22P1875.00PUT1875.00$0.45 / 110086.285130%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1850.00CALL1850.00$749.70 / 1$765.00 / 100113.810947%1.000000-0.0083630.0000010.0000000.405465
GOOGL28Jan22P1850.00PUT1850.00$0.45 / 160089.484529%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1825.00CALL1825.00$774.70 / 1$790.00 / 100117.763623%1.000000-0.0082500.0000010.0000000.399986
GOOGL28Jan22P1825.00PUT1825.00$0.45 / 140092.720363%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1800.00CALL1800.00$1142.43$799.60 / 1$815.00 / 101121.436468%1.000000-0.0081370.0000010.0000000.394506
GOOGL28Jan22P1800.00PUT1800.00$0.10$0.45 / 190495.994065%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1775.00CALL1775.00$824.60 / 1$840.00 / 100125.473778%1.000000-0.0080240.0000010.0000000.389027
GOOGL28Jan22P1775.00PUT1775.00$0.45 / 120099.307008%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1750.00CALL1750.00$849.60 / 1$864.90 / 100129.211497%1.000000-0.0079110.0000010.0000000.383548
GOOGL28Jan22C1725.00CALL1725.00$874.60 / 1$889.90 / 100133.334955%1.000000-0.0077980.0000010.0000000.378069
GOOGL28Jan22P1725.00PUT1725.00$0.40 / 1500104.751139%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1700.00CALL1700.00$1243.97$899.60 / 1$914.90 / 100137.510078%1.000000-0.0076850.0000010.0000000.372589
GOOGL28Jan22P1700.00PUT1700.00$0.28$0.40 / 20040108.152569%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1675.00CALL1675.00$924.60 / 1$939.90 / 100141.739472%1.000000-0.0075720.0000010.0000000.367110
GOOGL28Jan22P1675.00PUT1675.00$0.15$0.30 / 3057108.400118%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1650.00CALL1650.00$949.60 / 1$964.90 / 100146.024535%1.000000-0.0074590.0000010.0000000.361631
GOOGL28Jan22P1650.00PUT1650.00$0.15$0.40 / 1501115.095576%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1600.00CALL1600.00$1341.58$999.60 / 1$1014.90 / 101154.771391%1.000000-0.0072330.0000010.0000000.350672
GOOGL28Jan22C1550.00CALL1550.00$1049.60 / 1$1064.90 / 100163.769503%1.000000-0.0070070.0000010.0000000.339714
GOOGL28Jan22P1550.00PUT1550.00$0.10$0.40 / 1601129.581664%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1525.00CALL1525.00$1074.60 / 1$1089.90 / 100168.370096%1.000000-0.0068940.0000010.0000000.334234
GOOGL28Jan22P1525.00PUT1525.00$0.25$0.40 / 1501133.335967%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1500.00CALL1500.00$1099.60 / 1$1114.90 / 100173.040491%1.000000-0.0067810.0000010.0000000.328755
GOOGL28Jan22P1500.00PUT1500.00$0.40 / 1500137.149829%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1475.00CALL1475.00$1124.60 / 1$1139.90 / 100177.786291%1.000000-0.0066680.0000010.0000000.323276
GOOGL28Jan22P1475.00PUT1475.00$0.40 / 1100141.024283%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1450.00CALL1450.00$1149.60 / 1$1164.90 / 100182.603076%1.000000-0.0065550.0000010.0000000.317797
GOOGL28Jan22P1450.00PUT1450.00$0.05 / 200121.080019%-0.0000010.0000000.0000010.0000000.000000
GOOGL28Jan22C1425.00CALL1425.00$1174.60 / 1$1189.80 / 100187.031598%1.000000-0.0064420.0000010.0000000.312317