Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
META250314C00180000
|
Mar 11, 2025 10:47
|
180
|
423.90
|
0
|
0
|
0
|
0
|
2
|
32
|
0.00
|
|
|
META250314C00210000
|
Mar 11, 2025 15:27
|
210
|
398.72
|
0
|
0
|
0
|
0
|
1
|
1
|
0.00
|
|
|
META250314C00240000
|
Mar 07, 2025 11:59
|
240
|
362.50
|
0
|
0
|
0
|
0
|
15
|
15
|
0.00
|
|
|
META250314C00260000
|
Feb 27, 2025 10:26
|
260
|
413.03
|
0
|
0
|
0
|
0
|
1
|
2
|
0.00
|
|
|
META250314C00280000
|
Mar 07, 2025 11:19
|
280
|
330.66
|
0
|
0
|
0
|
0
|
4
|
1
|
0.00
|
|
|
META250314C00300000
|
Mar 03, 2025 10:59
|
300
|
367
|
0
|
0
|
0
|
0
|
2
|
2
|
0.00
|
|
|
META250314C00320000
|
Mar 04, 2025 11:22
|
320
|
309.10
|
0
|
0
|
0
|
0
|
0
|
16
|
0.00
|
|
|
META250314C00380000
|
Mar 11, 2025 9:32
|
380
|
222.70
|
0
|
0
|
0
|
0
|
1
|
3
|
0.00
|
|
|
META250314C00390000
|
Mar 07, 2025 15:14
|
390
|
235.89
|
0
|
0
|
0
|
0
|
2
|
2
|
0.00
|
|
|
META250314C00400000
|
Mar 10, 2025 9:31
|
400
|
206.60
|
0
|
0
|
0
|
0
|
5
|
22
|
0.00
|
|
|
META250314C00410000
|
Mar 10, 2025 13:02
|
410
|
182.90
|
0
|
0
|
0
|
0
|
1
|
4
|
0.00
|
|
|
META250314C00420000
|
Mar 11, 2025 15:43
|
420
|
189.21
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
META250314C00430000
|
Mar 07, 2025 12:31
|
430
|
176.05
|
0
|
0
|
0
|
0
|
1
|
1
|
0.00
|
|
|
META250314C00435000
|
Mar 07, 2025 9:36
|
435
|
192.45
|
0
|
0
|
0
|
0
|
1
|
1
|
0.00
|
|
|
META250314C00440000
|
Mar 04, 2025 10:09
|
440
|
191.11
|
0
|
0
|
0
|
0
|
2
|
2
|
0.00
|
|
|
META250314C00450000
|
Mar 03, 2025 9:53
|
450
|
219.90
|
0
|
0
|
0
|
0
|
1
|
2
|
0.00
|
|
|
META250314C00460000
|
Mar 06, 2025 12:53
|
460
|
171.43
|
0
|
0
|
0
|
0
|
0
|
1
|
0.00
|
|
|
META250314C00465000
|
Mar 05, 2025 10:00
|
465
|
181.65
|
0
|
0
|
0
|
0
|
0
|
2
|
0.00
|
|
|
META250314C00470000
|
Feb 26, 2025 10:38
|
470
|
210.52
|
0
|
0
|
0
|
0
|
1
|
3
|
0.00
|
|
|
META250314C00475000
|
Mar 05, 2025 11:11
|
475
|
165.75
|
0
|
0
|
0
|
0
|
0
|
1
|
0.00
|
|
|
META250314C00485000
|
Mar 10, 2025 15:42
|
485
|
112.10
|
0
|
0
|
0
|
0
|
2
|
11
|
0.00
|
|
|
META250314C00495000
|
Feb 24, 2025 11:29
|
495
|
176.26
|
0
|
0
|
0
|
0
|
1
|
1
|
0.00
|
|
|
META250314C00500000
|
Mar 11, 2025 14:50
|
500
|
112
|
0
|
0
|
0
|
0
|
11
|
30
|
0.00
|
|
|
META250314C00505000
|
Mar 04, 2025 13:33
|
505
|
129.05
|
0
|
0
|
0
|
0
|
3
|
60
|
0.00
|
|
|
META250314C00510000
|
Mar 11, 2025 12:14
|
510
|
93.71
|
0
|
0
|
0
|
0
|
7
|
28
|
0.00
|
|
|
META250314C00520000
|
Mar 10, 2025 15:54
|
520
|
77.30
|
0
|
0
|
0
|
0
|
7
|
5
|
0.00
|
|
|
META250314C00525000
|
Mar 07, 2025 14:55
|
525
|
99.82
|
0
|
0
|
0
|
0
|
1
|
92
|
0.00
|
|
|
META250314C00530000
|
Mar 11, 2025 15:39
|
530
|
78.35
|
0
|
0
|
0
|
0
|
5
|
10
|
0.00
|
|
|
META250314C00535000
|
Mar 07, 2025 13:51
|
535
|
86.84
|
0
|
0
|
0
|
0
|
4
|
5
|
0.00
|
|
|
META250314C00540000
|
Mar 11, 2025 15:50
|
540
|
70.55
|
0
|
0
|
0
|
0
|
13
|
119
|
0.00
|
|
|
META250314C00542500
|
Mar 11, 2025 10:13
|
542.50
|
65.75
|
0
|
0
|
0
|
0
|
5
|
10
|
0.00
|
|
|
META250314C00545000
|
Mar 11, 2025 9:30
|
545
|
54.15
|
0
|
0
|
0
|
0
|
3
|
8
|
0.00
|
|
|
META250314C00550000
|
Mar 11, 2025 14:51
|
550
|
63.25
|
0
|
0
|
0
|
0
|
46
|
81
|
0.00
|
|
|
META250314C00555000
|
Mar 11, 2025 15:47
|
555
|
55
|
0
|
0
|
0
|
0
|
8
|
26
|
0.00
|
|
|
META250314C00560000
|
Mar 11, 2025 15:55
|
560
|
47.74
|
0
|
0
|
0
|
0
|
175
|
136
|
0.00
|
|
|
META250314C00562500
|
Mar 10, 2025 14:53
|
562.50
|
36
|
0
|
0
|
0
|
0
|
33
|
40
|
0.00
|
|
|
META250314C00565000
|
Mar 11, 2025 15:47
|
565
|
45.70
|
0
|
0
|
0
|
0
|
13
|
48
|
0.00
|
|
|
META250314C00570000
|
Mar 11, 2025 15:57
|
570
|
39.01
|
0
|
0
|
0
|
0
|
60
|
72
|
0.00
|
|
|
META250314C00572500
|
Mar 11, 2025 13:12
|
572.50
|
32.15
|
0
|
0
|
0
|
0
|
8
|
31
|
0.00
|
|
|
META250314C00575000
|
Mar 11, 2025 15:47
|
575
|
36.80
|
0
|
0
|
0
|
0
|
77
|
116
|
0.00
|
|
|
META250314C00577500
|
Mar 11, 2025 13:09
|
577.50
|
28.06
|
0
|
0
|
0
|
0
|
31
|
34
|
0.00
|
|
|
META250314C00580000
|
Mar 11, 2025 15:59
|
580
|
29.86
|
0
|
0
|
0
|
0
|
576
|
279
|
0.00
|
|
|
META250314C00582500
|
Mar 11, 2025 15:57
|
582.50
|
28.30
|
0
|
0
|
0
|
0
|
143
|
85
|
0.00
|
|
|
META250314C00585000
|
Mar 11, 2025 15:59
|
585
|
26.40
|
0
|
0
|
0
|
0
|
271
|
221
|
0.00
|
|
|
META250314C00587500
|
Mar 11, 2025 15:59
|
587.50
|
24.50
|
0
|
0
|
0
|
0
|
368
|
150
|
0.00
|
|
|
META250314C00590000
|
Mar 11, 2025 15:56
|
590
|
22.05
|
0
|
0
|
0
|
0
|
1.68K
|
541
|
0.00
|
|
|
META250314C00592500
|
Mar 11, 2025 15:57
|
592.50
|
21.05
|
0
|
0
|
0
|
0
|
360
|
644
|
0.00
|
|
|
META250314C00595000
|
Mar 11, 2025 15:59
|
595
|
19
|
0
|
0
|
0
|
0
|
2.59K
|
741
|
0.00
|
|
|
META250314C00597500
|
Mar 11, 2025 15:49
|
597.50
|
20.75
|
0
|
0
|
0
|
0
|
905
|
321
|
0.00
|
|
|
META250314C00600000
|
Mar 11, 2025 15:59
|
600
|
15.70
|
0
|
0
|
0
|
0
|
4.49K
|
1.91K
|
0.00
|
|
|
META250314C00602500
|
Mar 11, 2025 15:58
|
602.50
|
14.95
|
0
|
0
|
0
|
0
|
2.10K
|
631
|
0.00
|
|
|
META250314C00605000
|
Mar 11, 2025 15:59
|
605
|
13.20
|
0
|
0
|
0
|
0
|
4.17K
|
1.09K
|
0.00
|
|
|
META250314C00607500
|
Mar 11, 2025 15:59
|
607.50
|
11.75
|
0
|
0
|
0
|
0
|
2.74K
|
548
|
0.00
|
|
|
META250314C00610000
|
Mar 11, 2025 15:59
|
610
|
10.55
|
0
|
0
|
0
|
0
|
8.78K
|
2.85K
|
0.00
|
|
|
META250314C00612500
|
Mar 11, 2025 15:59
|
612.50
|
9.44
|
0
|
0
|
0
|
0
|
2.22K
|
726
|
0.00
|
|
|
META250314C00615000
|
Mar 11, 2025 15:59
|
615
|
8.44
|
0
|
0
|
0
|
0
|
7.36K
|
1.56K
|
0.00
|
|
|
META250314C00617500
|
Mar 11, 2025 15:58
|
617.50
|
7.65
|
0
|
0
|
0
|
0
|
1.09K
|
610
|
0.00
|
|
|
META250314C00620000
|
Mar 11, 2025 15:59
|
620
|
6.35
|
0
|
0
|
0
|
0
|
8.71K
|
2.81K
|
0.00
|
|
|
META250314C00622500
|
Mar 11, 2025 15:59
|
622.50
|
5.75
|
0
|
0
|
0
|
0
|
569
|
380
|
0.00
|
|
|
META250314C00625000
|
Mar 11, 2025 15:59
|
625
|
5
|
0
|
0
|
0
|
0
|
4.36K
|
2.25K
|
0.00
|
|
|
META250314C00627500
|
Mar 11, 2025 15:59
|
627.50
|
4.35
|
0
|
0
|
0
|
0
|
1.13K
|
679
|
0.00
|
|
|
META250314C00630000
|
Mar 11, 2025 15:59
|
630
|
3.65
|
0
|
0
|
0
|
0
|
9.17K
|
4.92K
|
0.00
|
|
|
META250314C00632500
|
Mar 11, 2025 15:59
|
632.50
|
3.20
|
0
|
0
|
0
|
0
|
712
|
1.08K
|
0.02
|
|
|
META250314C00635000
|
Mar 11, 2025 15:59
|
635
|
2.77
|
0
|
0
|
0
|
0
|
3.64K
|
2.57K
|
0.02
|
|
|
META250314C00637500
|
Mar 11, 2025 15:59
|
637.50
|
2.30
|
0
|
0
|
0
|
0
|
1.30K
|
443
|
0.03
|
|
|
META250314C00640000
|
Mar 11, 2025 15:59
|
640
|
1.96
|
0
|
0
|
0
|
0
|
10.09K
|
4.26K
|
0.03
|
|
|
META250314C00642500
|
Mar 11, 2025 15:56
|
642.50
|
1.60
|
0
|
0
|
0
|
0
|
624
|
699
|
0.06
|
|
|
META250314C00645000
|
Mar 11, 2025 15:59
|
645
|
1.37
|
0
|
0
|
0
|
0
|
5.30K
|
2.84K
|
0.06
|
|
|
META250314C00647500
|
Mar 11, 2025 15:59
|
647.50
|
1.15
|
0
|
0
|
0
|
0
|
657
|
1.72K
|
0.06
|
|
|
META250314C00650000
|
Mar 11, 2025 15:59
|
650
|
0.96
|
0
|
0
|
0
|
0
|
7.84K
|
3.68K
|
0.06
|
|
|
META250314C00652500
|
Mar 11, 2025 15:57
|
652.50
|
0.91
|
0
|
0
|
0
|
0
|
869
|
730
|
0.06
|
|
|
META250314C00655000
|
Mar 11, 2025 15:59
|
655
|
0.71
|
0
|
0
|
0
|
0
|
1.80K
|
2.93K
|
0.13
|
|
|
META250314C00657500
|
Mar 11, 2025 15:53
|
657.50
|
0.65
|
0
|
0
|
0
|
0
|
580
|
1.27K
|
0.13
|
|
|
META250314C00660000
|
Mar 11, 2025 15:59
|
660
|
0.47
|
0
|
0
|
0
|
0
|
6.56K
|
3.79K
|
0.13
|
|
|
META250314C00662500
|
Mar 11, 2025 15:59
|
662.50
|
0.37
|
0
|
0
|
0
|
0
|
575
|
663
|
0.13
|
|
|
META250314C00665000
|
Mar 11, 2025 15:59
|
665
|
0.32
|
0
|
0
|
0
|
0
|
929
|
1.09K
|
0.13
|
|
|
META250314C00667500
|
Mar 11, 2025 15:59
|
667.50
|
0.32
|
0
|
0
|
0
|
0
|
488
|
604
|
0.13
|
|
|
META250314C00670000
|
Mar 11, 2025 15:56
|
670
|
0.24
|
0
|
0
|
0
|
0
|
4.68K
|
4.79K
|
0.13
|
|
|
META250314C00672500
|
Mar 11, 2025 15:59
|
672.50
|
0.19
|
0
|
0
|
0
|
0
|
2.96K
|
3.01K
|
0.13
|
|
|
META250314C00675000
|
Mar 11, 2025 15:59
|
675
|
0.17
|
0
|
0
|
0
|
0
|
1.75K
|
3.24K
|
0.13
|
|
|
META250314C00677500
|
Mar 11, 2025 15:59
|
677.50
|
0.14
|
0
|
0
|
0
|
0
|
490
|
512
|
0.13
|
|
|
META250314C00680000
|
Mar 11, 2025 15:59
|
680
|
0.12
|
0
|
0
|
0
|
0
|
1.32K
|
5.34K
|
0.13
|
|
|
META250314C00682500
|
Mar 11, 2025 15:59
|
682.50
|
0.11
|
0
|
0
|
0
|
0
|
269
|
848
|
0.25
|
|
|
META250314C00685000
|
Mar 11, 2025 15:56
|
685
|
0.09
|
0
|
0
|
0
|
0
|
2.70K
|
3.07K
|
0.25
|
|
|
META250314C00687500
|
Mar 11, 2025 15:28
|
687.50
|
0.11
|
0
|
0
|
0
|
0
|
190
|
462
|
0.25
|
|
|
META250314C00690000
|
Mar 11, 2025 15:59
|
690
|
0.09
|
0
|
0
|
0
|
0
|
638
|
2.11K
|
0.25
|
|
|
META250314C00692500
|
Mar 11, 2025 15:48
|
692.50
|
0.11
|
0
|
0
|
0
|
0
|
237
|
277
|
0.25
|
|
|
META250314C00695000
|
Mar 11, 2025 15:54
|
695
|
0.08
|
0
|
0
|
0
|
0
|
408
|
820
|
0.25
|
|
|
META250314C00697500
|
Mar 11, 2025 15:59
|
697.50
|
0.07
|
0
|
0
|
0
|
0
|
140
|
393
|
0.25
|
|
|
META250314C00700000
|
Mar 11, 2025 15:54
|
700
|
0.05
|
0
|
0
|
0
|
0
|
929
|
3.79K
|
0.25
|
|
|
META250314C00702500
|
Mar 11, 2025 15:28
|
702.50
|
0.08
|
0
|
0
|
0
|
0
|
98
|
273
|
0.25
|
|
|
META250314C00705000
|
Mar 11, 2025 15:47
|
705
|
0.04
|
0
|
0
|
0
|
0
|
131
|
2.09K
|
0.25
|
|
|
META250314C00707500
|
Mar 11, 2025 15:51
|
707.50
|
0.06
|
0
|
0
|
0
|
0
|
180
|
514
|
0.25
|
|
|
META250314C00710000
|
Mar 11, 2025 15:39
|
710
|
0.06
|
0
|
0
|
0
|
0
|
450
|
1.54K
|
0.25
|
|
|
META250314C00712500
|
Mar 11, 2025 13:28
|
712.50
|
0.02
|
0
|
0
|
0
|
0
|
94
|
303
|
0.25
|
|
|
META250314C00715000
|
Mar 11, 2025 15:07
|
715
|
0.05
|
0
|
0
|
0
|
0
|
105
|
1.48K
|
0.25
|
|
|
META250314C00717500
|
Mar 11, 2025 15:09
|
717.50
|
0.03
|
0
|
0
|
0
|
0
|
66
|
266
|
0.25
|
|
|
META250314C00720000
|
Mar 11, 2025 15:51
|
720
|
0.02
|
0
|
0
|
0
|
0
|
532
|
2.25K
|
0.25
|
|
|
META250314C00725000
|
Mar 11, 2025 15:56
|
725
|
0.04
|
0
|
0
|
0
|
0
|
164
|
889
|
0.25
|
|
|
META250314C00730000
|
Mar 11, 2025 15:47
|
730
|
0.02
|
0
|
0
|
0
|
0
|
212
|
1.15K
|
0.25
|
|
|
META250314C00735000
|
Mar 11, 2025 15:36
|
735
|
0.02
|
0
|
0
|
0
|
0
|
335
|
1.31K
|
0.25
|
|
|
META250314C00740000
|
Mar 11, 2025 14:55
|
740
|
0.02
|
0
|
0
|
0
|
0
|
111
|
1.79K
|
0.25
|
|
|
META250314C00745000
|
Mar 11, 2025 13:38
|
745
|
0.02
|
0
|
0
|
0
|
0
|
101
|
808
|
0.50
|
|
|
META250314C00750000
|
Mar 11, 2025 15:48
|
750
|
0.01
|
0
|
0
|
0
|
0
|
148
|
1.84K
|
0.50
|
|
|
META250314C00755000
|
Mar 11, 2025 15:17
|
755
|
0.02
|
0
|
0
|
0
|
0
|
21
|
796
|
0.50
|
|
|
META250314C00760000
|
Mar 11, 2025 15:37
|
760
|
0.01
|
0
|
0
|
0
|
0
|
6
|
608
|
0.50
|
|
|
META250314C00765000
|
Mar 11, 2025 14:06
|
765
|
0.01
|
0
|
0
|
0
|
0
|
5
|
357
|
0.50
|
|
|
META250314C00770000
|
Mar 11, 2025 14:06
|
770
|
0.01
|
0
|
0
|
0
|
0
|
31
|
283
|
0.50
|
|
|
META250314C00775000
|
Mar 11, 2025 12:45
|
775
|
0.01
|
0
|
0
|
0
|
0
|
20
|
638
|
0.50
|
|
|
META250314C00780000
|
Mar 11, 2025 15:46
|
780
|
0.03
|
0
|
0
|
0
|
0
|
15
|
447
|
0.50
|
|
|
META250314C00785000
|
Mar 11, 2025 13:30
|
785
|
0.01
|
0
|
0
|
0
|
0
|
82
|
261
|
0.50
|
|
|
META250314C00790000
|
Mar 11, 2025 14:58
|
790
|
0.01
|
0
|
0
|
0
|
0
|
30
|
565
|
0.50
|
|
|
META250314C00795000
|
Mar 11, 2025 15:57
|
795
|
0.01
|
0
|
0
|
0
|
0
|
8
|
447
|
0.50
|
|
|
META250314C00800000
|
Mar 11, 2025 14:55
|
800
|
0.01
|
0
|
0
|
0
|
0
|
5
|
784
|
0.50
|
|
|
META250314C00810000
|
Mar 11, 2025 14:55
|
810
|
0.01
|
0
|
0
|
0
|
0
|
6
|
299
|
0.50
|
|
|
META250314C00820000
|
Mar 11, 2025 10:06
|
820
|
0.01
|
0
|
0
|
0
|
0
|
75
|
753
|
0.50
|
|
|
META250314C00830000
|
Mar 10, 2025 12:21
|
830
|
0.02
|
0
|
0
|
0
|
0
|
25
|
226
|
0.50
|
|
|
META250314C00840000
|
Mar 07, 2025 12:04
|
840
|
0.02
|
0
|
0
|
0
|
0
|
70
|
110
|
0.50
|
|
|
META250314C00850000
|
Mar 07, 2025 14:40
|
850
|
0.01
|
0
|
0
|
0
|
0
|
83
|
399
|
0.50
|
|
|
META250314C00860000
|
Mar 05, 2025 9:32
|
860
|
0.06
|
0
|
0
|
0
|
0
|
1
|
151
|
0.50
|
|
|
META250314C00870000
|
Mar 10, 2025 9:43
|
870
|
0.01
|
0
|
0
|
0
|
0
|
10
|
43
|
0.50
|
|
|
META250314C00880000
|
Mar 03, 2025 11:04
|
880
|
0.01
|
0
|
0
|
0
|
0
|
300
|
311
|
0.50
|
|
|
META250314C00890000
|
Feb 21, 2025 11:50
|
890
|
0.10
|
0
|
0
|
0
|
0
|
1
|
6
|
0.50
|
|
|
META250314C00900000
|
Mar 07, 2025 11:13
|
900
|
0.01
|
0
|
0
|
0
|
0
|
1
|
28
|
0.50
|
|
|
META250314C00910000
|
Feb 26, 2025 11:00
|
910
|
0.07
|
0
|
0
|
0
|
0
|
1
|
12
|
0.50
|
|
|
META250314C00920000
|
Feb 20, 2025 13:10
|
920
|
0.07
|
0
|
0
|
0
|
0
|
5
|
20
|
0.50
|
|
|
META250314C00930000
|
Feb 18, 2025 9:41
|
930
|
0.11
|
0
|
0
|
0
|
0
|
2
|
14
|
0.50
|
|
|
META250314C00940000
|
Feb 19, 2025 10:24
|
940
|
0.06
|
0
|
0
|
0
|
0
|
0
|
1
|
0.50
|
|
|
META250314C00950000
|
Mar 06, 2025 15:06
|
950
|
0.01
|
0
|
0
|
0
|
0
|
0
|
1
|
0.50
|
|
|
META250314C00960000
|
Feb 26, 2025 11:36
|
960
|
0.05
|
0
|
0
|
0
|
0
|
1
|
2
|
0.50
|
|
|
META250314C00980000
|
Feb 24, 2025 11:22
|
980
|
0.03
|
0
|
0
|
0
|
0
|
2
|
3
|
0.50
|
|
|
META250314C01000000
|
Mar 07, 2025 14:48
|
1K
|
0.01
|
0
|
0
|
0
|
0
|
1
|
623
|
0.50
|
|
