Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
GOOG250314C00105000
|
Mar 11, 2025 11:54
|
105
|
61.80
|
0
|
0
|
0
|
0
|
7
|
8
|
0.00
|
|
|
GOOG250314C00120000
|
Mar 11, 2025 11:15
|
120
|
47.10
|
0
|
0
|
0
|
0
|
2
|
8
|
0.00
|
|
|
GOOG250314C00125000
|
Mar 11, 2025 11:40
|
125
|
42
|
0
|
0
|
0
|
0
|
1
|
1
|
0.00
|
|
|
GOOG250314C00140000
|
Mar 06, 2025 15:01
|
140
|
33.91
|
0
|
0
|
0
|
0
|
10
|
12
|
0.00
|
|
|
GOOG250314C00145000
|
Mar 11, 2025 15:04
|
145
|
22.65
|
0
|
0
|
0
|
0
|
16
|
16
|
0.00
|
|
|
GOOG250314C00147000
|
Mar 11, 2025 14:03
|
147
|
18.85
|
0
|
0
|
0
|
0
|
3
|
2
|
0.00
|
|
|
GOOG250314C00148000
|
Mar 11, 2025 12:49
|
148
|
17.80
|
0
|
0
|
0
|
0
|
13
|
14
|
0.00
|
|
|
GOOG250314C00150000
|
Mar 11, 2025 15:16
|
150
|
17.59
|
0
|
0
|
0
|
0
|
58
|
368
|
0.00
|
|
|
GOOG250314C00152500
|
Mar 11, 2025 14:24
|
152.50
|
13.85
|
0
|
0
|
0
|
0
|
32
|
27
|
0.00
|
|
|
GOOG250314C00155000
|
Mar 11, 2025 15:07
|
155
|
13.40
|
0
|
0
|
0
|
0
|
100
|
72
|
0.00
|
|
|
GOOG250314C00157500
|
Mar 11, 2025 14:55
|
157.50
|
10.70
|
0
|
0
|
0
|
0
|
46
|
54
|
0.00
|
|
|
GOOG250314C00160000
|
Mar 11, 2025 15:56
|
160
|
7.12
|
0
|
0
|
0
|
0
|
379
|
224
|
0.00
|
|
|
GOOG250314C00162500
|
Mar 11, 2025 15:59
|
162.50
|
5.12
|
0
|
0
|
0
|
0
|
289
|
162
|
0.00
|
|
|
GOOG250314C00165000
|
Mar 11, 2025 15:58
|
165
|
3.65
|
0
|
0
|
0
|
0
|
2.13K
|
838
|
0.00
|
|
|
GOOG250314C00167500
|
Mar 11, 2025 15:58
|
167.50
|
2.42
|
0
|
0
|
0
|
0
|
5.44K
|
2.92K
|
0.03
|
|
|
GOOG250314C00170000
|
Mar 11, 2025 15:59
|
170
|
1.36
|
0
|
0
|
0
|
0
|
8.35K
|
6.40K
|
0.06
|
|
|
GOOG250314C00172500
|
Mar 11, 2025 15:59
|
172.50
|
0.73
|
0
|
0
|
0
|
0
|
5.13K
|
4.85K
|
0.13
|
|
|
GOOG250314C00175000
|
Mar 11, 2025 15:59
|
175
|
0.39
|
0
|
0
|
0
|
0
|
7.17K
|
4.07K
|
0.13
|
|
|
GOOG250314C00177500
|
Mar 11, 2025 15:59
|
177.50
|
0.19
|
0
|
0
|
0
|
0
|
2.94K
|
4.98K
|
0.13
|
|
|
GOOG250314C00180000
|
Mar 11, 2025 15:59
|
180
|
0.11
|
0
|
0
|
0
|
0
|
3.24K
|
5.73K
|
0.25
|
|
|
GOOG250314C00182500
|
Mar 11, 2025 15:59
|
182.50
|
0.07
|
0
|
0
|
0
|
0
|
2.67K
|
4.53K
|
0.25
|
|
|
GOOG250314C00185000
|
Mar 11, 2025 15:58
|
185
|
0.03
|
0
|
0
|
0
|
0
|
893
|
3.54K
|
0.25
|
|
|
GOOG250314C00187500
|
Mar 11, 2025 15:57
|
187.50
|
0.02
|
0
|
0
|
0
|
0
|
197
|
5.49K
|
0.25
|
|
|
GOOG250314C00190000
|
Mar 11, 2025 15:45
|
190
|
0.01
|
0
|
0
|
0
|
0
|
730
|
3.29K
|
0.25
|
|
|
GOOG250314C00192500
|
Mar 11, 2025 15:43
|
192.50
|
0.01
|
0
|
0
|
0
|
0
|
13
|
419
|
0.25
|
|
|
GOOG250314C00195000
|
Mar 11, 2025 15:11
|
195
|
0.01
|
0
|
0
|
0
|
0
|
31
|
9.19K
|
0.50
|
|
|
GOOG250314C00197500
|
Mar 11, 2025 14:48
|
197.50
|
0.01
|
0
|
0
|
0
|
0
|
1
|
86
|
0.50
|
|
|
GOOG250314C00200000
|
Mar 11, 2025 14:52
|
200
|
0.01
|
0
|
0
|
0
|
0
|
28
|
2.55K
|
0.50
|
|
|
GOOG250314C00202500
|
Mar 10, 2025 14:39
|
202.50
|
0.02
|
0
|
0
|
0
|
0
|
888
|
923
|
0.50
|
|
|
GOOG250314C00205000
|
Mar 11, 2025 14:46
|
205
|
0.01
|
0
|
0
|
0
|
0
|
35
|
1.15K
|
0.50
|
|
|
GOOG250314C00207500
|
Mar 05, 2025 9:33
|
207.50
|
0.02
|
0
|
0
|
0
|
0
|
0
|
23
|
0.50
|
|
|
GOOG250314C00210000
|
Mar 10, 2025 11:32
|
210
|
0.01
|
0
|
0
|
0
|
0
|
20
|
2.14K
|
0.50
|
|
|
GOOG250314C00215000
|
Mar 11, 2025 14:27
|
215
|
0.01
|
0
|
0
|
0
|
0
|
5
|
622
|
0.50
|
|
|
GOOG250314C00220000
|
Mar 05, 2025 9:32
|
220
|
0.04
|
0
|
0
|
0
|
0
|
1
|
595
|
0.50
|
|
|
GOOG250314C00225000
|
Mar 07, 2025 10:05
|
225
|
0.01
|
0
|
0
|
0
|
0
|
15
|
543
|
0.50
|
|
|
GOOG250314C00230000
|
Mar 05, 2025 11:02
|
230
|
0.01
|
0
|
0
|
0
|
0
|
1
|
208
|
0.50
|
|
|
GOOG250314C00235000
|
Mar 06, 2025 15:54
|
235
|
0.01
|
0
|
0
|
0
|
0
|
138
|
444
|
0.50
|
|
|
GOOG250314C00240000
|
Mar 03, 2025 10:00
|
240
|
0.01
|
0
|
0
|
0
|
0
|
1
|
176
|
0.50
|
|
|
GOOG250314C00245000
|
Feb 24, 2025 15:50
|
245
|
0.01
|
0
|
0
|
0
|
0
|
2
|
368
|
0.50
|
|
|
GOOG250314C00250000
|
Mar 05, 2025 15:13
|
250
|
0.01
|
0
|
0
|
0
|
0
|
4
|
120
|
0.50
|
|
|
GOOG250314C00255000
|
Feb 18, 2025 14:35
|
255
|
0.04
|
0
|
0
|
0
|
0
|
3
|
8
|
0.50
|
|
|
GOOG250314C00260000
|
Feb 18, 2025 13:18
|
260
|
0.02
|
0
|
0
|
0
|
0
|
2
|
3
|
0.50
|
|
|
GOOG250314C00265000
|
Feb 06, 2025 11:53
|
265
|
0.04
|
0
|
0.16
|
0
|
0
|
0
|
10
|
2.07
|
|
|
GOOG250314C00270000
|
Feb 13, 2025 12:26
|
270
|
0.01
|
0
|
0
|
0
|
0
|
10
|
41
|
0.50
|
|
