Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
GOOGL250314P00105000
|
Mar 12, 2025 9:30
|
105
|
0.01
|
0
|
0
|
0
|
0
|
1
|
17
|
0.50
|
|
|
GOOGL250314P00110000
|
Mar 07, 2025 15:45
|
110
|
0.01
|
0
|
0.11
|
0
|
0
|
4
|
12
|
1.84
|
|
|
GOOGL250314P00115000
|
Mar 07, 2025 15:46
|
115
|
0.01
|
0
|
0.04
|
0
|
0
|
5
|
9
|
1.47
|
|
|
GOOGL250314P00120000
|
Mar 10, 2025 14:51
|
120
|
0.02
|
0
|
0.08
|
0
|
0
|
1.61K
|
1.61K
|
1.42
|
|
|
GOOGL250314P00125000
|
Mar 11, 2025 14:49
|
125
|
0.02
|
0
|
0.12
|
0
|
0
|
611
|
1.27K
|
1.32
|
|
|
GOOGL250314P00130000
|
Mar 10, 2025 15:38
|
130
|
0.04
|
0
|
0
|
0
|
0
|
80
|
92
|
0.50
|
|
|
GOOGL250314P00135000
|
Mar 12, 2025 9:30
|
135
|
0.03
|
0.01
|
0.03
|
0
|
0
|
1
|
195
|
0.86
|
|
|
GOOGL250314P00140000
|
Mar 11, 2025 15:59
|
140
|
0.05
|
0.02
|
0.04
|
0
|
0
|
168
|
1.20K
|
0.76
|
|
|
GOOGL250314P00143000
|
Mar 11, 2025 14:08
|
143
|
0.08
|
0.03
|
0.04
|
0
|
0
|
132
|
636
|
0.68
|
|
|
GOOGL250314P00144000
|
Mar 12, 2025 9:30
|
144
|
0.06
|
0.03
|
0.05
|
-0.03
|
-33.33
|
1
|
251
|
0.66
|
|
|
GOOGL250314P00145000
|
Mar 11, 2025 15:32
|
145
|
0.10
|
0.04
|
0.06
|
0
|
0
|
126
|
854
|
0.65
|
|
|
GOOGL250314P00146000
|
Mar 12, 2025 9:30
|
146
|
0.08
|
0.05
|
0.06
|
-0.03
|
-27.27
|
2
|
96
|
0.63
|
|
|
GOOGL250314P00147000
|
Mar 11, 2025 15:58
|
147
|
0.13
|
0.06
|
0.07
|
0
|
0
|
74
|
644
|
0.62
|
|
|
GOOGL250314P00148000
|
Mar 11, 2025 15:50
|
148
|
0.15
|
0.07
|
0.08
|
0
|
0
|
40
|
157
|
0.60
|
|
|
GOOGL250314P00149000
|
Mar 11, 2025 14:50
|
149
|
0.15
|
0.08
|
0.09
|
0
|
0
|
39
|
381
|
0.58
|
|
|
GOOGL250314P00150000
|
Mar 12, 2025 9:34
|
150
|
0.09
|
0.09
|
0.10
|
-0.12
|
-57.14
|
70
|
2.80K
|
0.56
|
|
|
GOOGL250314P00152500
|
Mar 12, 2025 9:37
|
152.50
|
0.12
|
0.14
|
0.16
|
-0.19
|
-61.29
|
21
|
2.98K
|
0.52
|
|
|
GOOGL250314P00155000
|
Mar 12, 2025 9:41
|
155
|
0.23
|
0.22
|
0.23
|
-0.25
|
-52.08
|
73
|
2.92K
|
0.47
|
|
|
GOOGL250314P00157500
|
Mar 12, 2025 9:41
|
157.50
|
0.41
|
0.36
|
0.37
|
-0.40
|
-49.38
|
40
|
2.61K
|
0.43
|
|
|
GOOGL250314P00160000
|
Mar 12, 2025 9:43
|
160
|
0.70
|
0.62
|
0.64
|
-0.66
|
-50.77
|
218
|
3.83K
|
0.39
|
|
|
GOOGL250314P00162500
|
Mar 12, 2025 9:42
|
162.50
|
1.15
|
1.23
|
1.26
|
-1.04
|
-47.49
|
229
|
4.27K
|
0.38
|
|
|
GOOGL250314P00165000
|
Mar 12, 2025 9:43
|
165
|
2.07
|
2.01
|
2.06
|
-1.26
|
-39.38
|
2.08K
|
2.96K
|
0.33
|
|
|
GOOGL250314P00167500
|
Mar 12, 2025 9:43
|
167.50
|
3.44
|
3.35
|
3.50
|
-1.46
|
-30.67
|
429
|
1.98K
|
0.31
|
|
|
GOOGL250314P00170000
|
Mar 12, 2025 9:43
|
170
|
5.17
|
5.10
|
5.20
|
-1.48
|
-22.84
|
52
|
4.56K
|
0.18
|
|
|
GOOGL250314P00172500
|
Mar 12, 2025 9:39
|
172.50
|
7.15
|
6.90
|
7.15
|
-1.45
|
-16.86
|
5
|
1.92K
|
0.00
|
|
|
GOOGL250314P00175000
|
Mar 11, 2025 15:59
|
175
|
11.18
|
9.10
|
9.30
|
0
|
0
|
459
|
2.69K
|
0.00
|
|
|
GOOGL250314P00177500
|
Mar 12, 2025 9:30
|
177.50
|
11.42
|
11.45
|
11.80
|
-1.28
|
-10.08
|
1
|
755
|
0.00
|
|
|
GOOGL250314P00180000
|
Mar 12, 2025 9:37
|
180
|
13.83
|
14.10
|
14.35
|
-2.01
|
-12.69
|
29
|
1.67K
|
0.00
|
|
|
GOOGL250314P00182500
|
Mar 12, 2025 9:32
|
182.50
|
15.60
|
16.10
|
17.10
|
-2.21
|
-12.41
|
1
|
246
|
0.00
|
|
|
GOOGL250314P00185000
|
Mar 11, 2025 15:06
|
185
|
19.20
|
18.95
|
19.35
|
0
|
0
|
136
|
63
|
0.00
|
|
|
GOOGL250314P00187500
|
Mar 11, 2025 15:21
|
187.50
|
22
|
21.50
|
21.90
|
0
|
0
|
2
|
2
|
0.00
|
|
|
GOOGL250314P00190000
|
Mar 11, 2025 15:11
|
190
|
24.09
|
23.65
|
24.35
|
0
|
0
|
66
|
9
|
0.00
|
|
|
GOOGL250314P00192500
|
Mar 11, 2025 15:59
|
192.50
|
28.33
|
26.20
|
27.25
|
0
|
0
|
3
|
5
|
0.00
|
|
|
GOOGL250314P00195000
|
Mar 11, 2025 15:11
|
195
|
29.05
|
28.90
|
29.85
|
0
|
0
|
55
|
3
|
0.00
|
|
|
GOOGL250314P00197500
|
Mar 07, 2025 13:37
|
197.50
|
23.85
|
31.65
|
32.70
|
0
|
0
|
14
|
0
|
0.81
|
|
|
GOOGL250314P00200000
|
Mar 10, 2025 15:51
|
200
|
34.22
|
33.95
|
34.90
|
0
|
0
|
65
|
0
|
0.00
|
|
|
GOOGL250314P00202500
|
Mar 06, 2025 15:55
|
202.50
|
29.86
|
36.35
|
36.95
|
0
|
0
|
1
|
0
|
0.00
|
|
|
GOOGL250314P00205000
|
Feb 27, 2025 12:16
|
205
|
34.75
|
38.95
|
39.70
|
0
|
0
|
1
|
1
|
0.00
|
|
|
GOOGL250314P00210000
|
Feb 28, 2025 13:58
|
210
|
42.65
|
43.90
|
44.70
|
0
|
0
|
1
|
0
|
0.00
|
|
|
GOOGL250314P00215000
|
Feb 10, 2025 12:11
|
215
|
28.65
|
49.15
|
50.20
|
0
|
0
|
138
|
0
|
1.13
|
|
|
GOOGL250314P00220000
|
Feb 13, 2025 15:07
|
220
|
34.79
|
53.85
|
54.50
|
0
|
0
|
26
|
0
|
0.00
|
|
|
GOOGL250314P00235000
|
Feb 07, 2025 9:56
|
235
|
45.57
|
68.90
|
69.30
|
0
|
0
|
2
|
0
|
0.00
|
|
|
GOOGL250314P00250000
|
Mar 04, 2025 13:05
|
250
|
79.20
|
83.85
|
84.65
|
0
|
0
|
0
|
0
|
0.00
|
|
|
GOOGL250314P00260000
|
Mar 04, 2025 15:50
|
260
|
89.30
|
93.95
|
95.10
|
0
|
0
|
0
|
0
|
0.00
|
|
