| 1 |
Bull Put Spread 250.0 / 240.0 |
3.55 / 0.80 |
2.75 |
275 |
-725 |
GOOGL251010P00250000 / 251010P00240000 |
| 2 |
Bull Put Spread 247.5 / 237.5 |
2.49 / 0.54 |
1.95 |
195 |
-805 |
GOOGL251010P00247500 / 251010P00237500 |
| 3 |
Bull Put Spread 245.0 / 235.0 |
1.73 / 0.35 |
1.38 |
138 |
-862 |
GOOGL251010P00245000 / 251010P00235000 |
| 4 |
Bull Put Spread 242.5 / 232.5 |
1.21 / 0.23 |
0.98 |
98 |
-902 |
GOOGL251010P00242500 / 251010P00232500 |
| 5 |
Bull Put Spread 240.0 / 230.0 |
0.79 / 0.16 |
0.63 |
63 |
-937 |
GOOGL251010P00240000 / 251010P00230000 |
| 6 |
Bull Put Spread 237.5 / 227.5 |
0.52 / 0.11 |
0.41 |
41 |
-959 |
GOOGL251010P00237500 / 251010P00227500 |
| 7 |
Bull Put Spread 235.0 / 225.0 |
0.34 / 0.08 |
0.26 |
26 |
-974 |
GOOGL251010P00235000 / 251010P00225000 |
| 8 |
Bull Put Spread 232.5 / 222.5 |
0.22 / 0.06 |
0.16 |
16 |
-984 |
GOOGL251010P00232500 / 251010P00222500 |
| 9 |
Bull Put Spread 230.0 / 220.0 |
0.15 / 0.05 |
0.10 |
10 |
-990 |
GOOGL251010P00230000 / 251010P00220000 |
| 10 |
Bull Put Spread 227.5 / 217.5 |
0.09 / 0.04 |
0.05 |
5 |
-995 |
GOOGL251010P00227500 / 251010P00217500 |
| 11 |
Bull Put Spread 225.0 / 215.0 |
0.07 / 0.04 |
0.03 |
3 |
-997 |
GOOGL251010P00225000 / 251010P00215000 |
| 12 |
Bull Put Spread 222.5 / 212.5 |
0.05 / 0.03 |
0.02 |
2 |
-998 |
GOOGL251010P00222500 / 251010P00212500 |
| 13 |
Bull Put Spread 220.0 / 210.0 |
0.04 / 0.03 |
0.01 |
1 |
-999 |
GOOGL251010P00220000 / 251010P00210000 |
| 14 |
Bull Put Spread 217.5 / 205.0 |
0.03 / 0.02 |
0.01 |
1 |
-999 |
GOOGL251010P00217500 / 251010P00205000 |
| 15 |
Bull Put Spread 215.0 / 205.0 |
0.03 / 0.02 |
0.01 |
1 |
-999 |
GOOGL251010P00215000 / 251010P00205000 |
Result provided from source data attached below at 2025-10-06 12:20:46
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| GOOGL251010P00120000 |
120.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
2 |
190.63% |
| GOOGL251010P00130000 |
130.0 |
0.04 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
7 |
168.75% |
| GOOGL251010P00135000 |
135.0 |
0.05 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
3 |
162.50% |
| GOOGL251010P00140000 |
140.0 |
0.04 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
3 |
150.00% |
| GOOGL251010P00145000 |
145.0 |
0.06 |
0.00 |
0.01 |
0.00 |
0.00% |
3 |
108 |
143.75% |
| GOOGL251010P00150000 |
150.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
9 |
134.38% |
| GOOGL251010P00155000 |
155.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
6 |
3 |
125.00% |
| GOOGL251010P00160000 |
160.0 |
0.03 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
146 |
118.75% |
| GOOGL251010P00165000 |
165.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
23 |
2209 |
112.50% |
| GOOGL251010P00170000 |
170.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
12 |
69 |
103.13% |
| GOOGL251010P00175000 |
175.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
10 |
183 |
96.88% |
| GOOGL251010P00180000 |
180.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
17 |
1006 |
90.63% |
| GOOGL251010P00185000 |
185.0 |
0.03 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
291 |
81.25% |
| GOOGL251010P00190000 |
190.0 |
0.01 |
0.00 |
0.01 |
-0.03 |
-75.00% |
15 |
553 |
75.00% |
| GOOGL251010P00195000 |
195.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
70 |
909 |
68.75% |
| GOOGL251010P00200000 |
200.0 |
0.01 |
0.00 |
0.02 |
-0.01 |
-50.00% |
144 |
654 |
66.41% |
| GOOGL251010P00205000 |
205.0 |
0.02 |
0.01 |
0.02 |
-0.03 |
-60.00% |
20 |
358 |
61.72% |
| GOOGL251010P00210000 |
210.0 |
0.03 |
0.02 |
0.03 |
-0.04 |
-66.67% |
108 |
1171 |
58.20% |
| GOOGL251010P00212500 |
212.5 |
0.03 |
0.02 |
0.03 |
-0.05 |
-62.50% |
33 |
99 |
54.69% |
| GOOGL251010P00215000 |
215.0 |
0.05 |
0.03 |
0.04 |
-0.06 |
-54.55% |
174 |
2385 |
53.13% |
| GOOGL251010P00217500 |
217.5 |
0.05 |
0.03 |
0.04 |
-0.05 |
-50.00% |
93 |
554 |
50.39% |
| GOOGL251010P00220000 |
220.0 |
0.04 |
0.04 |
0.05 |
-0.09 |
-69.23% |
333 |
2096 |
48.05% |
| GOOGL251010P00222500 |
222.5 |
0.05 |
0.05 |
0.06 |
-0.16 |
-76.19% |
1203 |
3186 |
45.51% |
| GOOGL251010P00225000 |
225.0 |
0.08 |
0.07 |
0.08 |
-0.19 |
-70.37% |
626 |
2093 |
43.36% |
| GOOGL251010P00227500 |
227.5 |
0.11 |
0.09 |
0.11 |
-0.28 |
-71.79% |
528 |
1257 |
41.50% |
| GOOGL251010P00230000 |
230.0 |
0.16 |
0.15 |
0.16 |
-0.40 |
-71.43% |
3288 |
2729 |
39.94% |
| GOOGL251010P00232500 |
232.5 |
0.23 |
0.22 |
0.23 |
-0.57 |
-71.25% |
3133 |
2032 |
38.28% |
| GOOGL251010P00235000 |
235.0 |
0.34 |
0.34 |
0.35 |
-0.80 |
-69.57% |
7750 |
5075 |
37.11% |
| GOOGL251010P00237500 |
237.5 |
0.53 |
0.52 |
0.54 |
-1.11 |
-67.68% |
7334 |
5573 |
36.11% |
| GOOGL251010P00240000 |
240.0 |
0.80 |
0.79 |
0.80 |
-1.45 |
-64.44% |
10312 |
13905 |
34.86% |
| GOOGL251010P00242500 |
242.5 |
1.23 |
1.21 |
1.24 |
-1.82 |
-59.67% |
6665 |
2346 |
34.38% |
| GOOGL251010P00245000 |
245.0 |
1.78 |
1.73 |
1.76 |
-2.37 |
-57.11% |
9857 |
3171 |
32.96% |
| GOOGL251010P00247500 |
247.5 |
2.50 |
2.49 |
2.51 |
-2.89 |
-53.62% |
2575 |
794 |
31.91% |
| GOOGL251010P00250000 |
250.0 |
3.60 |
3.55 |
3.60 |
-3.73 |
-50.89% |
728 |
927 |
31.70% |
| GOOGL251010P00252500 |
252.5 |
4.90 |
4.90 |
5.00 |
-3.85 |
-44.00% |
156 |
325 |
31.89% |
| GOOGL251010P00255000 |
255.0 |
6.50 |
6.50 |
6.60 |
-4.75 |
-42.22% |
165 |
542 |
31.56% |
| GOOGL251010P00257500 |
257.5 |
8.51 |
8.10 |
8.25 |
-5.19 |
-37.88% |
90 |
185 |
29.03% |
| GOOGL251010P00260000 |
260.0 |
12.45 |
10.15 |
10.30 |
-2.65 |
-17.55% |
7 |
103 |
28.15% |
| GOOGL251010P00262500 |
262.5 |
13.35 |
12.10 |
12.40 |
-6.83 |
-33.85% |
23 |
36 |
23.10% |
| GOOGL251010P00265000 |
265.0 |
17.65 |
14.30 |
15.10 |
-3.85 |
-17.91% |
3 |
49 |
33.15% |
| GOOGL251010P00267500 |
267.5 |
23.44 |
16.60 |
17.30 |
0.00 |
0.00% |
4 |
7 |
20.31% |
| GOOGL251010P00270000 |
270.0 |
19.20 |
19.10 |
20.40 |
-5.60 |
-22.58% |
24 |
7 |
48.29% |
| GOOGL251010P00272500 |
272.5 |
20.65 |
20.70 |
23.50 |
0.00 |
0.00% |
- |
0 |
63.45% |
| GOOGL251010P00275000 |
275.0 |
24.65 |
23.90 |
26.10 |
0.00 |
0.00% |
5 |
0 |
69.68% |
| GOOGL251010P00280000 |
280.0 |
24.68 |
28.10 |
31.05 |
0.00 |
0.00% |
8 |
0 |
77.78% |
| GOOGL251010P00282500 |
282.5 |
37.25 |
31.40 |
33.55 |
0.00 |
0.00% |
10 |
0 |
54.20% |
| GOOGL251010P00290000 |
290.0 |
48.25 |
37.90 |
41.05 |
0.00 |
0.00% |
1 |
0 |
94.43% |
| GOOGL251010P00315000 |
315.0 |
78.17 |
63.90 |
66.00 |
0.00 |
0.00% |
3 |
0 |
90.43% |
| GOOGL251010P00320000 |
320.0 |
68.50 |
68.95 |
71.05 |
0.00 |
0.00% |
- |
0 |
99.51% |
|