Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
GOOGL250314C00120000
|
Mar 11, 2025 11:58
|
120
|
44.55
|
45.35
|
46.65
|
0
|
0
|
2
|
6
|
2.50
|
|
|
GOOGL250314C00125000
|
Mar 10, 2025 10:12
|
125
|
41.84
|
40.80
|
41.40
|
0
|
0
|
2
|
3
|
2.29
|
|
|
GOOGL250314C00130000
|
Feb 28, 2025 13:37
|
130
|
38.53
|
35.25
|
36.20
|
0
|
0
|
1
|
0
|
1.86
|
|
|
GOOGL250314C00135000
|
Mar 07, 2025 10:13
|
135
|
38.36
|
30.50
|
31.25
|
0
|
0
|
40
|
40
|
1.70
|
|
|
GOOGL250314C00140000
|
Mar 11, 2025 14:27
|
140
|
23.95
|
25.70
|
26.55
|
0
|
0
|
9
|
12
|
1.55
|
|
|
GOOGL250314C00144000
|
Mar 11, 2025 15:07
|
144
|
22.25
|
21.55
|
22.70
|
0
|
0
|
8
|
4
|
1.35
|
|
|
GOOGL250314C00145000
|
Mar 11, 2025 10:29
|
145
|
19.15
|
20.55
|
21.25
|
0
|
0
|
1
|
2
|
1.23
|
|
|
GOOGL250314C00146000
|
Mar 11, 2025 15:50
|
146
|
19
|
19.70
|
20.90
|
0
|
0
|
1
|
1
|
1.31
|
|
|
GOOGL250314C00147000
|
Mar 06, 2025 10:25
|
147
|
27.40
|
18.60
|
19.60
|
0
|
0
|
1
|
35
|
1.20
|
|
|
GOOGL250314C00148000
|
Mar 11, 2025 14:31
|
148
|
16.20
|
17.45
|
18.50
|
0
|
0
|
2
|
6
|
1.11
|
|
|
GOOGL250314C00149000
|
Mar 11, 2025 13:58
|
149
|
14.15
|
16.85
|
17.20
|
0
|
0
|
5
|
65
|
1.08
|
|
|
GOOGL250314C00150000
|
Mar 11, 2025 15:28
|
150
|
15.45
|
15.95
|
16.40
|
0
|
0
|
146
|
104
|
1.07
|
|
|
GOOGL250314C00152500
|
Mar 11, 2025 15:57
|
152.50
|
12.22
|
13.30
|
14.20
|
0
|
0
|
36
|
28
|
0.96
|
|
|
GOOGL250314C00155000
|
Mar 12, 2025 9:42
|
155
|
11.25
|
11
|
11.35
|
1.55
|
15.27
|
92
|
347
|
0.82
|
|
|
GOOGL250314C00157500
|
Mar 11, 2025 15:56
|
157.50
|
7.60
|
8.40
|
8.95
|
0
|
0
|
71
|
75
|
0.68
|
|
|
GOOGL250314C00160000
|
Mar 12, 2025 9:32
|
160
|
7.23
|
6.05
|
6.70
|
1.38
|
23.59
|
2
|
749
|
0.58
|
|
|
GOOGL250314C00162500
|
Mar 12, 2025 9:37
|
162.50
|
4.90
|
4.60
|
4.75
|
1.05
|
27.27
|
238
|
904
|
0.57
|
|
|
GOOGL250314C00165000
|
Mar 12, 2025 9:43
|
165
|
2.96
|
2.91
|
2.96
|
0.49
|
19.84
|
530
|
2.24K
|
0.51
|
|
|
GOOGL250314C00167500
|
Mar 12, 2025 9:43
|
167.50
|
1.80
|
1.72
|
1.75
|
0.27
|
17.65
|
1.81K
|
6.59K
|
0.48
|
|
|
GOOGL250314C00170000
|
Mar 12, 2025 9:43
|
170
|
0.98
|
0.95
|
0.98
|
0.14
|
16.67
|
1.89K
|
6.51K
|
0.47
|
|
|
GOOGL250314C00172500
|
Mar 12, 2025 9:43
|
172.50
|
0.49
|
0.48
|
0.50
|
0.06
|
13.95
|
962
|
3.64K
|
0.46
|
|
|
GOOGL250314C00175000
|
Mar 12, 2025 9:43
|
175
|
0.23
|
0.22
|
0.24
|
0
|
0
|
1.33K
|
15.56K
|
0.46
|
|
|
GOOGL250314C00177500
|
Mar 12, 2025 9:35
|
177.50
|
0.12
|
0.10
|
0.12
|
0
|
0
|
72
|
8.49K
|
0.47
|
|
|
GOOGL250314C00180000
|
Mar 12, 2025 9:36
|
180
|
0.08
|
0.05
|
0.06
|
0
|
0
|
92
|
37.33K
|
0.48
|
|
|
GOOGL250314C00182500
|
Mar 12, 2025 9:36
|
182.50
|
0.04
|
0.03
|
0.04
|
-0.01
|
-20.00
|
111
|
8.43K
|
0.50
|
|
|
GOOGL250314C00185000
|
Mar 12, 2025 9:36
|
185
|
0.02
|
0.02
|
0.03
|
-0.02
|
-40.00
|
145
|
8.29K
|
0.54
|
|
|
GOOGL250314C00187500
|
Mar 12, 2025 9:34
|
187.50
|
0.02
|
0.01
|
0.03
|
0
|
0
|
5
|
2.14K
|
0.58
|
|
|
GOOGL250314C00190000
|
Mar 12, 2025 9:38
|
190
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
7
|
4.78K
|
0.61
|
|
|
GOOGL250314C00192500
|
Mar 11, 2025 13:35
|
192.50
|
0.01
|
0.01
|
0.03
|
0
|
0
|
66
|
759
|
0.68
|
|
|
GOOGL250314C00195000
|
Mar 11, 2025 15:53
|
195
|
0.01
|
0
|
0
|
0
|
0
|
27
|
3.77K
|
0.50
|
|
|
GOOGL250314C00197500
|
Mar 10, 2025 13:08
|
197.50
|
0.01
|
0
|
0.10
|
0
|
0
|
276
|
691
|
0.86
|
|
|
GOOGL250314C00200000
|
Mar 12, 2025 9:30
|
200
|
0.01
|
0.01
|
0.12
|
0
|
0
|
2
|
5.12K
|
0.95
|
|
|
GOOGL250314C00202500
|
Mar 11, 2025 15:38
|
202.50
|
0.01
|
0
|
0.08
|
0
|
0
|
1
|
536
|
0.94
|
|
|
GOOGL250314C00205000
|
Mar 11, 2025 15:56
|
205
|
0.01
|
0
|
0
|
0
|
0
|
12
|
1.92K
|
0.50
|
|
|
GOOGL250314C00207500
|
Mar 06, 2025 15:52
|
207.50
|
0.01
|
0
|
0.15
|
0
|
0
|
102
|
428
|
1.12
|
|
|
GOOGL250314C00210000
|
Mar 11, 2025 13:34
|
210
|
0.01
|
0
|
0
|
0
|
0
|
4
|
1.99K
|
0.50
|
|
|
GOOGL250314C00215000
|
Mar 11, 2025 13:35
|
215
|
0.01
|
0
|
0.11
|
0
|
0
|
21
|
993
|
1.22
|
|
|
GOOGL250314C00220000
|
Mar 11, 2025 13:34
|
220
|
0.01
|
0
|
0
|
0
|
0
|
2
|
1.31K
|
0.50
|
|
|
GOOGL250314C00225000
|
Mar 10, 2025 15:17
|
225
|
0.01
|
0
|
0
|
0
|
0
|
2
|
1.11K
|
0.50
|
|
|
GOOGL250314C00230000
|
Mar 07, 2025 11:12
|
230
|
0.01
|
0
|
0
|
0
|
0
|
1
|
714
|
0.50
|
|
|
GOOGL250314C00235000
|
Mar 03, 2025 12:31
|
235
|
0.01
|
0
|
0
|
0
|
0
|
94
|
138
|
0.50
|
|
|
GOOGL250314C00240000
|
Mar 07, 2025 10:33
|
240
|
0.01
|
0
|
0
|
0
|
0
|
2
|
181
|
0.50
|
|
|
GOOGL250314C00245000
|
Mar 05, 2025 14:20
|
245
|
0.01
|
0
|
0
|
0
|
0
|
1
|
171
|
0.50
|
|
|
GOOGL250314C00250000
|
Mar 06, 2025 10:55
|
250
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
156
|
1.44
|
|
|
GOOGL250314C00255000
|
Feb 24, 2025 10:55
|
255
|
0.01
|
0
|
0
|
0
|
0
|
19
|
56
|
0.50
|
|
|
GOOGL250314C00260000
|
Feb 24, 2025 15:16
|
260
|
0.01
|
0
|
10
|
0
|
0
|
18
|
130
|
4.36
|
|
|
GOOGL250314C00265000
|
Feb 24, 2025 15:04
|
265
|
0.01
|
0
|
0.01
|
0
|
0
|
0
|
2
|
1.63
|
|
|
GOOGL250314C00270000
|
Mar 11, 2025 9:30
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
52
|
1.69
|
|
