Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
META250314P00180000
|
Mar 10, 2025 9:32
|
180
|
0.01
|
0
|
0
|
0
|
0
|
2
|
4
|
0.50
|
|
|
META250314P00260000
|
Mar 11, 2025 11:31
|
260
|
0.02
|
0
|
0
|
0
|
0
|
1
|
5
|
0.50
|
|
|
META250314P00290000
|
Mar 10, 2025 10:01
|
290
|
0.01
|
0
|
0
|
0
|
0
|
1
|
3
|
0.50
|
|
|
META250314P00300000
|
Mar 11, 2025 15:05
|
300
|
0.01
|
0
|
0
|
0
|
0
|
1
|
31
|
1.00
|
|
|
META250314P00310000
|
Feb 25, 2025 11:27
|
310
|
0.03
|
0
|
0
|
0
|
0
|
3
|
4
|
0.50
|
|
|
META250314P00320000
|
Feb 27, 2025 11:25
|
320
|
0.02
|
0
|
0
|
0
|
0
|
0
|
3
|
0.50
|
|
|
META250314P00330000
|
Feb 24, 2025 12:14
|
330
|
0.01
|
0
|
0
|
0
|
0
|
0
|
3
|
0.50
|
|
|
META250314P00340000
|
Feb 21, 2025 12:55
|
340
|
0.02
|
0
|
0
|
0
|
0
|
3
|
6
|
0.50
|
|
|
META250314P00350000
|
Mar 04, 2025 12:02
|
350
|
0.05
|
0
|
0
|
0
|
0
|
1
|
4
|
0.50
|
|
|
META250314P00370000
|
Mar 11, 2025 10:30
|
370
|
0.02
|
0
|
0
|
0
|
0
|
3
|
55
|
0.50
|
|
|
META250314P00380000
|
Mar 10, 2025 12:31
|
380
|
0.01
|
0
|
0
|
0
|
0
|
1
|
31
|
0.50
|
|
|
META250314P00390000
|
Mar 10, 2025 14:42
|
390
|
0.01
|
0
|
0
|
0
|
0
|
1
|
27
|
0.50
|
|
|
META250314P00400000
|
Mar 10, 2025 14:42
|
400
|
0.01
|
0
|
0
|
0
|
0
|
39
|
72
|
0.50
|
|
|
META250314P00410000
|
Mar 11, 2025 9:45
|
410
|
0.02
|
0
|
0
|
0
|
0
|
1
|
35
|
0.50
|
|
|
META250314P00420000
|
Mar 11, 2025 13:03
|
420
|
0.01
|
0
|
0
|
0
|
0
|
22
|
258
|
0.50
|
|
|
META250314P00425000
|
Mar 11, 2025 9:34
|
425
|
0.03
|
0
|
0
|
0
|
0
|
2
|
812
|
0.50
|
|
|
META250314P00430000
|
Mar 10, 2025 15:18
|
430
|
0.04
|
0
|
0
|
0
|
0
|
605
|
614
|
0.50
|
|
|
META250314P00435000
|
Mar 11, 2025 11:30
|
435
|
0.01
|
0
|
0
|
0
|
0
|
2
|
158
|
0.50
|
|
|
META250314P00440000
|
Mar 11, 2025 13:30
|
440
|
0.02
|
0
|
0
|
0
|
0
|
10
|
252
|
0.50
|
|
|
META250314P00445000
|
Mar 11, 2025 14:48
|
445
|
0.03
|
0
|
0
|
0
|
0
|
40
|
270
|
0.50
|
|
|
META250314P00450000
|
Mar 11, 2025 13:25
|
450
|
0.04
|
0
|
0
|
0
|
0
|
24
|
475
|
0.50
|
|
|
META250314P00455000
|
Mar 11, 2025 12:48
|
455
|
0.02
|
0
|
0
|
0
|
0
|
5
|
169
|
0.50
|
|
|
META250314P00460000
|
Mar 11, 2025 12:51
|
460
|
0.03
|
0
|
0
|
0
|
0
|
31
|
127
|
0.50
|
|
|
META250314P00465000
|
Mar 11, 2025 15:10
|
465
|
0.03
|
0
|
0
|
0
|
0
|
73
|
340
|
0.50
|
|
|
META250314P00470000
|
Mar 11, 2025 15:28
|
470
|
0.06
|
0
|
0
|
0
|
0
|
128
|
1.02K
|
0.50
|
|
|
META250314P00475000
|
Mar 11, 2025 15:23
|
475
|
0.07
|
0
|
0
|
0
|
0
|
201
|
1.26K
|
0.50
|
|
|
META250314P00480000
|
Mar 11, 2025 14:06
|
480
|
0.09
|
0
|
0
|
0
|
0
|
75
|
938
|
0.50
|
|
|
META250314P00485000
|
Mar 11, 2025 15:20
|
485
|
0.09
|
0
|
0
|
0
|
0
|
127
|
745
|
0.50
|
|
|
META250314P00490000
|
Mar 11, 2025 15:56
|
490
|
0.10
|
0
|
0
|
0
|
0
|
190
|
760
|
0.50
|
|
|
META250314P00495000
|
Mar 11, 2025 15:51
|
495
|
0.11
|
0
|
0
|
0
|
0
|
327
|
795
|
0.50
|
|
|
META250314P00500000
|
Mar 11, 2025 15:55
|
500
|
0.14
|
0
|
0
|
0
|
0
|
399
|
1.52K
|
0.50
|
|
|
META250314P00502500
|
Mar 11, 2025 15:23
|
502.50
|
0.18
|
0
|
0
|
0
|
0
|
344
|
536
|
0.50
|
|
|
META250314P00505000
|
Mar 11, 2025 15:28
|
505
|
0.19
|
0
|
0
|
0
|
0
|
326
|
752
|
0.50
|
|
|
META250314P00507500
|
Mar 11, 2025 15:58
|
507.50
|
0.19
|
0
|
0
|
0
|
0
|
96
|
91
|
0.50
|
|
|
META250314P00510000
|
Mar 11, 2025 15:59
|
510
|
0.21
|
0
|
0
|
0
|
0
|
294
|
559
|
0.50
|
|
|
META250314P00512500
|
Mar 11, 2025 15:59
|
512.50
|
0.23
|
0
|
0
|
0
|
0
|
43
|
117
|
0.50
|
|
|
META250314P00515000
|
Mar 11, 2025 15:48
|
515
|
0.25
|
0
|
0
|
0
|
0
|
52
|
224
|
0.50
|
|
|
META250314P00517500
|
Mar 11, 2025 15:32
|
517.50
|
0.29
|
0
|
0
|
0
|
0
|
285
|
236
|
0.50
|
|
|
META250314P00520000
|
Mar 11, 2025 15:58
|
520
|
0.33
|
0
|
0
|
0
|
0
|
574
|
1.02K
|
0.50
|
|
|
META250314P00522500
|
Mar 11, 2025 15:47
|
522.50
|
0.32
|
0
|
0
|
0
|
0
|
32
|
180
|
0.50
|
|
|
META250314P00525000
|
Mar 11, 2025 15:58
|
525
|
0.40
|
0
|
0
|
0
|
0
|
322
|
598
|
0.50
|
|
|
META250314P00527500
|
Mar 11, 2025 15:50
|
527.50
|
0.38
|
0
|
0
|
0
|
0
|
313
|
941
|
0.50
|
|
|
META250314P00530000
|
Mar 11, 2025 15:56
|
530
|
0.53
|
0
|
0
|
0
|
0
|
635
|
1.93K
|
0.50
|
|
|
META250314P00532500
|
Mar 11, 2025 15:50
|
532.50
|
0.48
|
0
|
0
|
0
|
0
|
220
|
211
|
0.50
|
|
|
META250314P00535000
|
Mar 11, 2025 15:55
|
535
|
0.62
|
0
|
0
|
0
|
0
|
429
|
718
|
0.25
|
|
|
META250314P00537500
|
Mar 11, 2025 15:59
|
537.50
|
0.61
|
0
|
0
|
0
|
0
|
171
|
164
|
0.25
|
|
|
META250314P00540000
|
Mar 11, 2025 15:59
|
540
|
0.72
|
0
|
0
|
0
|
0
|
1.72K
|
2.03K
|
0.25
|
|
|
META250314P00542500
|
Mar 11, 2025 15:59
|
542.50
|
0.80
|
0
|
0
|
0
|
0
|
439
|
228
|
0.25
|
|
|
META250314P00545000
|
Mar 11, 2025 15:59
|
545
|
0.89
|
0
|
0
|
0
|
0
|
861
|
842
|
0.25
|
|
|
META250314P00547500
|
Mar 11, 2025 15:59
|
547.50
|
0.99
|
0
|
0
|
0
|
0
|
434
|
413
|
0.25
|
|
|
META250314P00550000
|
Mar 11, 2025 15:59
|
550
|
1.09
|
0
|
0
|
0
|
0
|
3.16K
|
3.12K
|
0.25
|
|
|
META250314P00552500
|
Mar 11, 2025 15:49
|
552.50
|
1.03
|
0
|
0
|
0
|
0
|
543
|
357
|
0.25
|
|
|
META250314P00555000
|
Mar 11, 2025 15:51
|
555
|
1.27
|
0
|
0
|
0
|
0
|
758
|
386
|
0.25
|
|
|
META250314P00557500
|
Mar 11, 2025 15:49
|
557.50
|
1.32
|
0
|
0
|
0
|
0
|
352
|
186
|
0.25
|
|
|
META250314P00560000
|
Mar 11, 2025 15:59
|
560
|
1.74
|
0
|
0
|
0
|
0
|
1.29K
|
1.22K
|
0.25
|
|
|
META250314P00562500
|
Mar 11, 2025 15:58
|
562.50
|
1.90
|
0
|
0
|
0
|
0
|
907
|
604
|
0.25
|
|
|
META250314P00565000
|
Mar 11, 2025 15:59
|
565
|
2.17
|
0
|
0
|
0
|
0
|
1.01K
|
631
|
0.25
|
|
|
META250314P00567500
|
Mar 11, 2025 15:55
|
567.50
|
2.52
|
0
|
0
|
0
|
0
|
472
|
359
|
0.25
|
|
|
META250314P00570000
|
Mar 11, 2025 15:59
|
570
|
2.75
|
0
|
0
|
0
|
0
|
5.23K
|
3.40K
|
0.25
|
|
|
META250314P00572500
|
Mar 11, 2025 15:58
|
572.50
|
3.10
|
0
|
0
|
0
|
0
|
494
|
261
|
0.25
|
|
|
META250314P00575000
|
Mar 11, 2025 15:59
|
575
|
3.48
|
0
|
0
|
0
|
0
|
1.67K
|
1.15K
|
0.25
|
|
|
META250314P00577500
|
Mar 11, 2025 15:59
|
577.50
|
3.85
|
0
|
0
|
0
|
0
|
236
|
271
|
0.25
|
|
|
META250314P00580000
|
Mar 11, 2025 15:59
|
580
|
4.30
|
0
|
0
|
0
|
0
|
2.34K
|
1.09K
|
0.25
|
|
|
META250314P00582500
|
Mar 11, 2025 15:59
|
582.50
|
4.85
|
0
|
0
|
0
|
0
|
305
|
251
|
0.25
|
|
|
META250314P00585000
|
Mar 11, 2025 15:59
|
585
|
5.46
|
0
|
0
|
0
|
0
|
1.41K
|
852
|
0.13
|
|
|
META250314P00587500
|
Mar 11, 2025 15:59
|
587.50
|
6.24
|
0
|
0
|
0
|
0
|
551
|
495
|
0.13
|
|
|
META250314P00590000
|
Mar 11, 2025 15:59
|
590
|
6.85
|
0
|
0
|
0
|
0
|
2.22K
|
1.40K
|
0.13
|
|
|
META250314P00592500
|
Mar 11, 2025 15:59
|
592.50
|
7.69
|
0
|
0
|
0
|
0
|
532
|
418
|
0.13
|
|
|
META250314P00595000
|
Mar 11, 2025 15:59
|
595
|
8.40
|
0
|
0
|
0
|
0
|
2.40K
|
2.00K
|
0.13
|
|
|
META250314P00597500
|
Mar 11, 2025 15:59
|
597.50
|
9.20
|
0
|
0
|
0
|
0
|
778
|
465
|
0.13
|
|
|
META250314P00600000
|
Mar 11, 2025 15:59
|
600
|
10.25
|
0
|
0
|
0
|
0
|
6.06K
|
3.14K
|
0.13
|
|
|
META250314P00602500
|
Mar 11, 2025 15:58
|
602.50
|
11.05
|
0
|
0
|
0
|
0
|
2.17K
|
367
|
0.13
|
|
|
META250314P00605000
|
Mar 11, 2025 15:59
|
605
|
12.55
|
0
|
0
|
0
|
0
|
2.61K
|
1.42K
|
0.13
|
|
|
META250314P00607500
|
Mar 11, 2025 15:59
|
607.50
|
13.70
|
0
|
0
|
0
|
0
|
1.23K
|
405
|
0.06
|
|
|
META250314P00610000
|
Mar 11, 2025 15:59
|
610
|
14.89
|
0
|
0
|
0
|
0
|
2.46K
|
1.78K
|
0.06
|
|
|
META250314P00612500
|
Mar 11, 2025 15:57
|
612.50
|
16.15
|
0
|
0
|
0
|
0
|
694
|
326
|
0.06
|
|
|
META250314P00615000
|
Mar 11, 2025 15:59
|
615
|
17.74
|
0
|
0
|
0
|
0
|
529
|
2.00K
|
0.06
|
|
|
META250314P00617500
|
Mar 11, 2025 15:34
|
617.50
|
17.55
|
0
|
0
|
0
|
0
|
119
|
340
|
0.06
|
|
|
META250314P00620000
|
Mar 11, 2025 15:59
|
620
|
21
|
0
|
0
|
0
|
0
|
1.20K
|
1.05K
|
0.03
|
|
|
META250314P00622500
|
Mar 11, 2025 15:44
|
622.50
|
20.65
|
0
|
0
|
0
|
0
|
429
|
348
|
0.03
|
|
|
META250314P00625000
|
Mar 11, 2025 15:58
|
625
|
23.95
|
0
|
0
|
0
|
0
|
2.39K
|
1.21K
|
0.02
|
|
|
META250314P00627500
|
Mar 11, 2025 15:44
|
627.50
|
23.75
|
0
|
0
|
0
|
0
|
241
|
195
|
0.02
|
|
|
META250314P00630000
|
Mar 11, 2025 15:59
|
630
|
28.07
|
0
|
0
|
0
|
0
|
642
|
1.93K
|
0.00
|
|
|
META250314P00632500
|
Mar 11, 2025 15:59
|
632.50
|
29.85
|
0
|
0
|
0
|
0
|
46
|
472
|
0.00
|
|
|
META250314P00635000
|
Mar 11, 2025 15:54
|
635
|
30.24
|
0
|
0
|
0
|
0
|
2.37K
|
1.47K
|
0.00
|
|
|
META250314P00637500
|
Mar 11, 2025 15:50
|
637.50
|
30.65
|
0
|
0
|
0
|
0
|
155
|
171
|
0.00
|
|
|
META250314P00640000
|
Mar 11, 2025 15:43
|
640
|
33.80
|
0
|
0
|
0
|
0
|
381
|
1.87K
|
0.00
|
|
|
META250314P00642500
|
Mar 11, 2025 13:01
|
642.50
|
43.50
|
0
|
0
|
0
|
0
|
12
|
172
|
0.00
|
|
|
META250314P00645000
|
Mar 11, 2025 15:54
|
645
|
38.74
|
0
|
0
|
0
|
0
|
121
|
999
|
0.00
|
|
|
META250314P00647500
|
Mar 11, 2025 14:48
|
647.50
|
38.18
|
0
|
0
|
0
|
0
|
34
|
257
|
0.00
|
|
|
META250314P00650000
|
Mar 11, 2025 15:58
|
650
|
44.89
|
0
|
0
|
0
|
0
|
1.07K
|
1.94K
|
0.00
|
|
|
META250314P00652500
|
Mar 11, 2025 13:16
|
652.50
|
53.79
|
0
|
0
|
0
|
0
|
29
|
406
|
0.00
|
|
|
META250314P00655000
|
Mar 11, 2025 15:57
|
655
|
49.80
|
0
|
0
|
0
|
0
|
94
|
1.55K
|
0.00
|
|
|
META250314P00657500
|
Mar 11, 2025 12:30
|
657.50
|
51.96
|
0
|
0
|
0
|
0
|
9
|
125
|
0.00
|
|
|
META250314P00660000
|
Mar 11, 2025 14:41
|
660
|
52
|
0
|
0
|
0
|
0
|
128
|
1.00K
|
0.00
|
|
|
META250314P00662500
|
Mar 11, 2025 15:50
|
662.50
|
53.25
|
0
|
0
|
0
|
0
|
2
|
83
|
0.00
|
|
|
META250314P00665000
|
Mar 11, 2025 15:54
|
665
|
57.70
|
0
|
0
|
0
|
0
|
296
|
1.13K
|
0.00
|
|
|
META250314P00667500
|
Mar 10, 2025 12:51
|
667.50
|
74.90
|
0
|
0
|
0
|
0
|
42
|
187
|
0.00
|
|
|
META250314P00670000
|
Mar 11, 2025 15:51
|
670
|
62.15
|
0
|
0
|
0
|
0
|
85
|
845
|
0.00
|
|
|
META250314P00672500
|
Mar 11, 2025 10:18
|
672.50
|
68.72
|
0
|
0
|
0
|
0
|
1
|
210
|
0.00
|
|
|
META250314P00675000
|
Mar 11, 2025 15:38
|
675
|
67
|
0
|
0
|
0
|
0
|
33
|
719
|
0.00
|
|
|
META250314P00677500
|
Mar 11, 2025 15:47
|
677.50
|
68.57
|
0
|
0
|
0
|
0
|
4
|
148
|
0.00
|
|
|
META250314P00680000
|
Mar 11, 2025 15:50
|
680
|
70.66
|
0
|
0
|
0
|
0
|
198
|
2.22K
|
0.00
|
|
|
META250314P00682500
|
Mar 11, 2025 14:53
|
682.50
|
69.58
|
0
|
0
|
0
|
0
|
17
|
34
|
0.00
|
|
|
META250314P00685000
|
Mar 11, 2025 15:50
|
685
|
75.30
|
0
|
0
|
0
|
0
|
50
|
459
|
0.00
|
|
|
META250314P00687500
|
Mar 11, 2025 15:50
|
687.50
|
78.12
|
0
|
0
|
0
|
0
|
2
|
5
|
0.00
|
|
|
META250314P00690000
|
Mar 11, 2025 15:43
|
690
|
81.24
|
0
|
0
|
0
|
0
|
19
|
503
|
0.00
|
|
|
META250314P00692500
|
Mar 06, 2025 12:43
|
692.50
|
59.61
|
0
|
0
|
0
|
0
|
0
|
5
|
0.00
|
|
|
META250314P00695000
|
Mar 11, 2025 15:34
|
695
|
86.32
|
0
|
0
|
0
|
0
|
27
|
562
|
0.00
|
|
|
META250314P00697500
|
Mar 10, 2025 10:05
|
697.50
|
95.10
|
0
|
0
|
0
|
0
|
10
|
12
|
0.00
|
|
|
META250314P00700000
|
Mar 11, 2025 15:50
|
700
|
90.20
|
0
|
0
|
0
|
0
|
79
|
779
|
0.00
|
|
|
META250314P00702500
|
Mar 06, 2025 11:39
|
702.50
|
58.60
|
0
|
0
|
0
|
0
|
0
|
1
|
0.00
|
|
|
META250314P00705000
|
Mar 11, 2025 14:53
|
705
|
91.95
|
0
|
0
|
0
|
0
|
15
|
475
|
0.00
|
|
|
META250314P00707500
|
Mar 11, 2025 9:46
|
707.50
|
98.09
|
0
|
0
|
0
|
0
|
1
|
66
|
0.00
|
|
|
META250314P00710000
|
Mar 11, 2025 15:34
|
710
|
102.20
|
0
|
0
|
0
|
0
|
3
|
241
|
0.00
|
|
|
META250314P00712500
|
Mar 11, 2025 14:35
|
712.50
|
106.98
|
0
|
0
|
0
|
0
|
2
|
8
|
0.00
|
|
|
META250314P00715000
|
Mar 04, 2025 13:24
|
715
|
82.46
|
0
|
0
|
0
|
0
|
23
|
27
|
0.00
|
|
|
META250314P00717500
|
Mar 03, 2025 10:05
|
717.50
|
51
|
0
|
0
|
0
|
0
|
2
|
1
|
0.00
|
|
|
META250314P00720000
|
Mar 07, 2025 11:59
|
720
|
118.54
|
0
|
0
|
0
|
0
|
9
|
5
|
0.00
|
|
|
META250314P00725000
|
Mar 11, 2025 12:14
|
725
|
121.88
|
0
|
0
|
0
|
0
|
1
|
5
|
0.00
|
|
|
META250314P00730000
|
Mar 07, 2025 12:43
|
730
|
120.66
|
0
|
0
|
0
|
0
|
26
|
21
|
0.00
|
|
|
META250314P00735000
|
Mar 11, 2025 10:22
|
735
|
130.30
|
0
|
0
|
0
|
0
|
1
|
1
|
0.00
|
|
|
META250314P00740000
|
Mar 10, 2025 15:26
|
740
|
144
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
META250314P00745000
|
Mar 07, 2025 10:50
|
745
|
129.50
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
META250314P00750000
|
Mar 06, 2025 15:32
|
750
|
121.46
|
0
|
0
|
0
|
0
|
233
|
20
|
0.00
|
|
|
META250314P00755000
|
Feb 26, 2025 11:56
|
755
|
74
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
META250314P00760000
|
Mar 07, 2025 9:41
|
760
|
132.85
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
META250314P00765000
|
Feb 19, 2025 9:51
|
765
|
65.35
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
META250314P00770000
|
Feb 19, 2025 15:18
|
770
|
67.25
|
0
|
0
|
0
|
0
|
12
|
0
|
0.00
|
|
|
META250314P00775000
|
Feb 19, 2025 12:50
|
775
|
72.17
|
0
|
0
|
0
|
0
|
8
|
0
|
0.00
|
|
|
META250314P00780000
|
Mar 07, 2025 12:57
|
780
|
170.15
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
META250314P00785000
|
Mar 07, 2025 12:57
|
785
|
175.15
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
META250314P00790000
|
Feb 24, 2025 9:58
|
790
|
116.80
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
META250314P00795000
|
Mar 10, 2025 15:42
|
795
|
199.10
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
META250314P00800000
|
Mar 10, 2025 13:02
|
800
|
207.50
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
META250314P00830000
|
Feb 18, 2025 9:41
|
830
|
103.50
|
0
|
0
|
0
|
0
|
15
|
0
|
0.00
|
|
|
META250314P00930000
|
Feb 18, 2025 15:55
|
930
|
215.75
|
0
|
0
|
0
|
0
|
0
|
0
|
0.00
|
|
