| 1 |
Bull Put Spread 250.0 / 240.0 |
3.15 / 0.70 |
2.45 |
245 |
-755 |
GOOG251010P00250000 / 251010P00240000 |
| 2 |
Bull Put Spread 247.5 / 237.5 |
2.24 / 0.46 |
1.78 |
178 |
-822 |
GOOG251010P00247500 / 251010P00237500 |
| 3 |
Bull Put Spread 245.0 / 235.0 |
1.52 / 0.31 |
1.21 |
121 |
-879 |
GOOG251010P00245000 / 251010P00235000 |
| 4 |
Bull Put Spread 242.5 / 232.5 |
1.03 / 0.21 |
0.82 |
82 |
-918 |
GOOG251010P00242500 / 251010P00232500 |
| 5 |
Bull Put Spread 240.0 / 230.0 |
0.67 / 0.15 |
0.52 |
52 |
-948 |
GOOG251010P00240000 / 251010P00230000 |
| 6 |
Bull Put Spread 237.5 / 227.5 |
0.45 / 0.11 |
0.34 |
34 |
-966 |
GOOG251010P00237500 / 251010P00227500 |
| 7 |
Bull Put Spread 235.0 / 225.0 |
0.29 / 0.08 |
0.21 |
21 |
-979 |
GOOG251010P00235000 / 251010P00225000 |
| 8 |
Bull Put Spread 232.5 / 222.5 |
0.20 / 0.06 |
0.14 |
14 |
-986 |
GOOG251010P00232500 / 251010P00222500 |
| 9 |
Bull Put Spread 230.0 / 220.0 |
0.14 / 0.05 |
0.09 |
9 |
-991 |
GOOG251010P00230000 / 251010P00220000 |
| 10 |
Bull Put Spread 227.5 / 217.5 |
0.10 / 0.04 |
0.06 |
6 |
-994 |
GOOG251010P00227500 / 251010P00217500 |
| 11 |
Bull Put Spread 225.0 / 215.0 |
0.06 / 0.03 |
0.03 |
3 |
-997 |
GOOG251010P00225000 / 251010P00215000 |
| 12 |
Bull Put Spread 222.5 / 212.5 |
0.05 / 0.03 |
0.02 |
2 |
-998 |
GOOG251010P00222500 / 251010P00212500 |
| 13 |
Bull Put Spread 220.0 / 210.0 |
0.03 / 0.02 |
0.01 |
1 |
-999 |
GOOG251010P00220000 / 251010P00210000 |
Result provided from source data attached below at 2025-10-06 12:33:16
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| GOOG251010P00135000 |
135.0 |
0.03 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
20 |
162.50% |
| GOOG251010P00140000 |
140.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
100 |
105 |
153.13% |
| GOOG251010P00145000 |
145.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
100 |
101 |
143.75% |
| GOOG251010P00150000 |
150.0 |
0.04 |
0.00 |
0.01 |
0.00 |
0.00% |
15 |
20 |
137.50% |
| GOOG251010P00155000 |
155.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
3 |
248 |
128.13% |
| GOOG251010P00160000 |
160.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
14 |
118.75% |
| GOOG251010P00165000 |
165.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
5 |
800 |
112.50% |
| GOOG251010P00170000 |
170.0 |
0.08 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
6 |
106.25% |
| GOOG251010P00175000 |
175.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
130 |
96.88% |
| GOOG251010P00180000 |
180.0 |
0.03 |
0.00 |
0.01 |
0.00 |
0.00% |
265 |
338 |
90.63% |
| GOOG251010P00185000 |
185.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
502 |
84.38% |
| GOOG251010P00190000 |
190.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
6 |
204 |
76.56% |
| GOOG251010P00195000 |
195.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
74 |
851 |
70.31% |
| GOOG251010P00200000 |
200.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
1 |
981 |
62.50% |
| GOOG251010P00205000 |
205.0 |
0.01 |
0.01 |
0.02 |
-0.02 |
-66.67% |
40 |
455 |
63.28% |
| GOOG251010P00210000 |
210.0 |
0.01 |
0.01 |
0.02 |
-0.03 |
-75.00% |
28 |
868 |
56.25% |
| GOOG251010P00212500 |
212.5 |
0.02 |
0.01 |
0.03 |
-0.06 |
-75.00% |
4 |
2919 |
54.69% |
| GOOG251010P00215000 |
215.0 |
0.03 |
0.02 |
0.03 |
-0.07 |
-70.00% |
42 |
919 |
52.34% |
| GOOG251010P00217500 |
217.5 |
0.04 |
0.02 |
0.04 |
-0.07 |
-63.64% |
145 |
154 |
50.00% |
| GOOG251010P00220000 |
220.0 |
0.05 |
0.03 |
0.05 |
-0.13 |
-76.47% |
469 |
2255 |
49.22% |
| GOOG251010P00222500 |
222.5 |
0.05 |
0.05 |
0.06 |
-0.18 |
-78.26% |
485 |
224 |
46.68% |
| GOOG251010P00225000 |
225.0 |
0.07 |
0.06 |
0.08 |
-0.19 |
-73.08% |
517 |
1242 |
44.73% |
| GOOG251010P00227500 |
227.5 |
0.10 |
0.10 |
0.11 |
-0.27 |
-72.97% |
339 |
761 |
42.97% |
| GOOG251010P00230000 |
230.0 |
0.13 |
0.14 |
0.15 |
-0.39 |
-75.00% |
802 |
3141 |
41.02% |
| GOOG251010P00232500 |
232.5 |
0.20 |
0.20 |
0.21 |
-0.53 |
-72.60% |
846 |
1167 |
39.26% |
| GOOG251010P00235000 |
235.0 |
0.30 |
0.29 |
0.31 |
-0.72 |
-70.59% |
1800 |
2557 |
37.79% |
| GOOG251010P00237500 |
237.5 |
0.46 |
0.45 |
0.46 |
-0.96 |
-67.61% |
1177 |
1945 |
36.48% |
| GOOG251010P00240000 |
240.0 |
0.70 |
0.67 |
0.70 |
-1.28 |
-64.65% |
2034 |
3930 |
35.47% |
| GOOG251010P00242500 |
242.5 |
1.08 |
1.03 |
1.05 |
-1.62 |
-60.00% |
1862 |
2186 |
34.50% |
| GOOG251010P00245000 |
245.0 |
1.60 |
1.52 |
1.56 |
-2.05 |
-56.16% |
3296 |
2536 |
33.72% |
| GOOG251010P00247500 |
247.5 |
2.31 |
2.24 |
2.28 |
-2.94 |
-56.00% |
1204 |
896 |
33.11% |
| GOOG251010P00250000 |
250.0 |
3.31 |
3.15 |
3.25 |
-2.99 |
-47.46% |
2904 |
1522 |
32.69% |
| GOOG251010P00252500 |
252.5 |
4.40 |
4.35 |
4.50 |
-3.58 |
-44.86% |
594 |
452 |
32.50% |
| GOOG251010P00255000 |
255.0 |
6.00 |
5.85 |
5.95 |
-4.35 |
-42.03% |
116 |
699 |
31.78% |
| GOOG251010P00257500 |
257.5 |
7.87 |
7.55 |
7.70 |
-4.15 |
-34.53% |
72 |
84 |
31.53% |
| GOOG251010P00260000 |
260.0 |
9.82 |
9.50 |
9.60 |
-4.93 |
-33.42% |
42 |
72 |
30.45% |
| GOOG251010P00262500 |
262.5 |
14.00 |
11.65 |
11.90 |
-3.50 |
-20.00% |
3 |
40 |
32.67% |
| GOOG251010P00265000 |
265.0 |
18.30 |
13.90 |
14.15 |
-3.98 |
-17.86% |
15 |
31 |
32.62% |
| GOOG251010P00267500 |
267.5 |
23.53 |
15.40 |
16.45 |
0.00 |
0.00% |
2 |
12 |
31.06% |
| GOOG251010P00270000 |
270.0 |
22.37 |
18.25 |
18.85 |
0.00 |
0.00% |
4 |
29 |
29.49% |
| GOOG251010P00272500 |
272.5 |
27.76 |
20.55 |
21.35 |
0.00 |
0.00% |
2 |
2 |
32.72% |
| GOOG251010P00275000 |
275.0 |
30.08 |
22.65 |
24.00 |
0.00 |
0.00% |
2 |
6 |
43.85% |
| GOOG251010P00280000 |
280.0 |
33.65 |
27.45 |
29.15 |
0.00 |
0.00% |
1 |
0 |
56.20% |
| GOOG251010P00315000 |
315.0 |
68.55 |
62.85 |
64.10 |
0.00 |
0.00% |
- |
0 |
98.83% |
|