Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
GOOG250314P00120000
|
Feb 11, 2025 14:22
|
120
|
0.02
|
0
|
0.12
|
0
|
0
|
24
|
28
|
1.54
|
|
|
GOOG250314P00125000
|
Mar 11, 2025 13:51
|
125
|
0.01
|
0
|
0.02
|
0
|
0
|
11
|
90
|
1.13
|
|
|
GOOG250314P00130000
|
Mar 03, 2025 14:43
|
130
|
0.02
|
0
|
0.13
|
0
|
0
|
2
|
5
|
1.21
|
|
|
GOOG250314P00135000
|
Mar 11, 2025 15:52
|
135
|
0.02
|
0
|
0.10
|
0
|
0
|
2
|
35
|
1.01
|
|
|
GOOG250314P00140000
|
Mar 11, 2025 15:52
|
140
|
0.04
|
0
|
0.14
|
0
|
0
|
86
|
888
|
0.90
|
|
|
GOOG250314P00144000
|
Mar 12, 2025 9:32
|
144
|
0.01
|
0.01
|
0.20
|
-0.06
|
-85.71
|
100
|
188
|
0.82
|
|
|
GOOG250314P00145000
|
Mar 11, 2025 15:19
|
145
|
0.07
|
0.01
|
0.16
|
0
|
0
|
261
|
395
|
0.76
|
|
|
GOOG250314P00146000
|
Mar 11, 2025 13:30
|
146
|
0.15
|
0.03
|
0.05
|
0
|
0
|
3
|
151
|
0.65
|
|
|
GOOG250314P00147000
|
Mar 11, 2025 15:24
|
147
|
0.10
|
0.04
|
0.05
|
0
|
0
|
14
|
69
|
0.63
|
|
|
GOOG250314P00148000
|
Mar 11, 2025 15:29
|
148
|
0.11
|
0.04
|
0.06
|
0
|
0
|
59
|
183
|
0.61
|
|
|
GOOG250314P00149000
|
Mar 12, 2025 9:39
|
149
|
0.05
|
0.05
|
0.07
|
-0.05
|
-50
|
10
|
726
|
0.60
|
|
|
GOOG250314P00150000
|
Mar 12, 2025 9:37
|
150
|
0.06
|
0.06
|
0.07
|
-0.09
|
-60.00
|
48
|
1.47K
|
0.58
|
|
|
GOOG250314P00152500
|
Mar 12, 2025 9:30
|
152.50
|
0.10
|
0.09
|
0.10
|
-0.11
|
-52.38
|
2
|
322
|
0.53
|
|
|
GOOG250314P00155000
|
Mar 12, 2025 9:39
|
155
|
0.15
|
0.15
|
0.16
|
-0.18
|
-54.55
|
54
|
2.53K
|
0.50
|
|
|
GOOG250314P00157500
|
Mar 12, 2025 9:36
|
157.50
|
0.20
|
0.24
|
0.25
|
-0.37
|
-64.91
|
60
|
1.04K
|
0.45
|
|
|
GOOG250314P00160000
|
Mar 12, 2025 9:41
|
160
|
0.48
|
0.41
|
0.44
|
-0.48
|
-50
|
1.42K
|
3.61K
|
0.42
|
|
|
GOOG250314P00162500
|
Mar 12, 2025 9:42
|
162.50
|
0.77
|
0.75
|
0.78
|
-0.78
|
-46.71
|
214
|
1.12K
|
0.39
|
|
|
GOOG250314P00165000
|
Mar 12, 2025 9:43
|
165
|
1.40
|
1.35
|
1.40
|
-1.09
|
-43.78
|
523
|
1.91K
|
0.36
|
|
|
GOOG250314P00167500
|
Mar 12, 2025 9:42
|
167.50
|
2.31
|
2.27
|
2.32
|
-1.04
|
-31.04
|
463
|
1.76K
|
0.32
|
|
|
GOOG250314P00170000
|
Mar 12, 2025 9:38
|
170
|
3.52
|
3.75
|
3.80
|
-1.59
|
-31.12
|
171
|
2.03K
|
0.28
|
|
|
GOOG250314P00172500
|
Mar 12, 2025 9:30
|
172.50
|
5.33
|
5.60
|
5.70
|
-1.37
|
-20.45
|
1
|
2.04K
|
0.00
|
|
|
GOOG250314P00175000
|
Mar 12, 2025 9:30
|
175
|
7.38
|
7.70
|
8.30
|
-1.52
|
-17.08
|
4
|
2.04K
|
0.29
|
|
|
GOOG250314P00177500
|
Mar 12, 2025 9:30
|
177.50
|
9.43
|
9.90
|
10.20
|
-2.18
|
-18.78
|
1
|
2.09K
|
0.00
|
|
|
GOOG250314P00180000
|
Mar 12, 2025 9:41
|
180
|
12.76
|
12.05
|
12.45
|
0.61
|
5.02
|
20
|
2.69K
|
0.00
|
|
|
GOOG250314P00182500
|
Mar 12, 2025 9:30
|
182.50
|
14.28
|
14.65
|
15.30
|
-2.31
|
-13.92
|
3
|
238
|
0.00
|
|
|
GOOG250314P00185000
|
Mar 12, 2025 9:41
|
185
|
17.74
|
17.20
|
17.75
|
0.48
|
2.78
|
2
|
102
|
0.00
|
|
|
GOOG250314P00187500
|
Mar 11, 2025 15:56
|
187.50
|
21.30
|
19.25
|
19.85
|
0
|
0
|
4
|
0
|
0.00
|
|
|
GOOG250314P00190000
|
Mar 12, 2025 9:32
|
190
|
21.52
|
22.05
|
22.70
|
-1.64
|
-7.08
|
2
|
10
|
0.00
|
|
|
GOOG250314P00192500
|
Mar 11, 2025 13:30
|
192.50
|
28.70
|
24.65
|
25.50
|
0
|
0
|
2
|
0
|
0.00
|
|
|
GOOG250314P00195000
|
Mar 11, 2025 15:15
|
195
|
27.90
|
26.90
|
28.10
|
0
|
0
|
20
|
1
|
0.00
|
|
|
GOOG250314P00197500
|
Mar 10, 2025 14:11
|
197.50
|
30.75
|
29.35
|
30.20
|
0
|
0
|
5
|
9
|
0.00
|
|
|
GOOG250314P00200000
|
Mar 11, 2025 15:10
|
200
|
32.30
|
31.95
|
33.05
|
0
|
0
|
6
|
2
|
0.00
|
|
|
GOOG250314P00205000
|
Mar 11, 2025 10:05
|
205
|
38.25
|
36.70
|
37.75
|
0
|
0
|
1
|
6
|
0.00
|
|
|
GOOG250314P00210000
|
Feb 20, 2025 15:57
|
210
|
23.50
|
42.15
|
43.10
|
0
|
0
|
2
|
0
|
0.00
|
|
|
GOOG250314P00215000
|
Feb 24, 2025 14:01
|
215
|
32.37
|
46.75
|
48
|
0
|
0
|
1
|
0
|
0.00
|
|
|
GOOG250314P00220000
|
Feb 27, 2025 10:48
|
220
|
47.90
|
51.95
|
53.10
|
0
|
0
|
2
|
0
|
0.00
|
|
|
GOOG250314P00235000
|
Feb 04, 2025 14:36
|
235
|
29.10
|
58.25
|
60.40
|
0
|
0
|
0
|
0
|
0.00
|
|
|
GOOG250314P00265000
|
Mar 04, 2025 15:50
|
265
|
92.55
|
97.10
|
98.20
|
0
|
0
|
0
|
0
|
0.00
|
|
