Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
V240510C00190000
|
Apr 23, 2024 11:59
|
190
|
90.29
|
89.05
|
92.05
|
6.73
|
8.05
|
1
|
1
|
4.67
|
|
|
V240510C00195000
|
Apr 24, 2024 9:32
|
195
|
86.23
|
84.05
|
87
|
0
|
0
|
0
|
1
|
4.37
|
|
|
V240510C00220000
|
Apr 24, 2024 9:35
|
220
|
62.41
|
59
|
62
|
0
|
0
|
2
|
0
|
3.15
|
|
|
V240510C00245000
|
Apr 24, 2024 10:59
|
245
|
33.47
|
34.35
|
37.05
|
0
|
0
|
0
|
1
|
2.03
|
|
|
V240510C00250000
|
May 08, 2024 10:34
|
250
|
29.73
|
29.40
|
32
|
3.23
|
12.19
|
1
|
2
|
1.78
|
|
|
V240510C00252500
|
May 08, 2024 15:36
|
252.50
|
25.13
|
26.55
|
29.10
|
0
|
0
|
1
|
1
|
1.50
|
|
|
V240510C00255000
|
May 08, 2024 10:53
|
255
|
22.04
|
24.05
|
27.05
|
0
|
0
|
2
|
9
|
1.57
|
|
|
V240510C00257500
|
Apr 22, 2024 9:35
|
257.50
|
15.29
|
22.15
|
24.55
|
0
|
0
|
0
|
1
|
0.84
|
|
|
V240510C00260000
|
May 10, 2024 10:43
|
260
|
20.44
|
19.50
|
22.05
|
7.94
|
63.52
|
2
|
41
|
0.64
|
|
|
V240510C00262500
|
May 08, 2024 9:32
|
262.50
|
16
|
17.05
|
19.35
|
0
|
0
|
2
|
2
|
1.16
|
|
|
V240510C00265000
|
May 10, 2024 12:19
|
265
|
15.45
|
14.80
|
16.90
|
3.23
|
26.43
|
8
|
157
|
0.60
|
|
|
V240510C00267500
|
May 10, 2024 15:40
|
267.50
|
13.12
|
12.35
|
14.30
|
3.41
|
35.12
|
9
|
129
|
0.91
|
|
|
V240510C00270000
|
May 10, 2024 15:58
|
270
|
10.99
|
9.90
|
11.95
|
3.29
|
42.73
|
108
|
553
|
0.83
|
|
|
V240510C00272500
|
May 10, 2024 15:02
|
272.50
|
8.05
|
7.80
|
9.55
|
2.85
|
54.81
|
177
|
576
|
0.73
|
|
|
V240510C00275000
|
May 10, 2024 15:58
|
275
|
5.95
|
5.50
|
6.05
|
2.46
|
66.49
|
473
|
1.37K
|
0.34
|
|
|
V240510C00277500
|
May 10, 2024 15:59
|
277.50
|
3.20
|
3
|
3.55
|
1.65
|
89.19
|
2.79K
|
3.10K
|
0.23
|
|
|
V240510C00280000
|
May 10, 2024 15:59
|
280
|
0.76
|
0.38
|
1.98
|
0.36
|
73.47
|
864
|
758
|
0.27
|
|
|
V240510C00282500
|
May 10, 2024 15:52
|
282.50
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
315
|
340
|
0.06
|
|
|
V240510C00285000
|
May 10, 2024 13:54
|
285
|
0.02
|
0
|
0.03
|
0.01
|
100
|
47
|
367
|
0.16
|
|
|
V240510C00287500
|
May 10, 2024 15:45
|
287.50
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
6
|
180
|
0.20
|
|
|
V240510C00290000
|
May 09, 2024 15:36
|
290
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
29
|
270
|
0.26
|
|
|
V240510C00292500
|
May 10, 2024 10:34
|
292.50
|
0.01
|
0
|
0.03
|
0
|
0
|
16
|
200
|
0.36
|
|
|
V240510C00295000
|
May 10, 2024 13:05
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
98
|
0.38
|
|
|
V240510C00297500
|
Apr 26, 2024 10:06
|
297.50
|
0.06
|
0
|
0.08
|
0
|
0
|
2
|
2
|
0.51
|
|
|
V240510C00300000
|
May 09, 2024 11:26
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
66
|
0.48
|
|
|
V240510C00302500
|
May 08, 2024 12:24
|
302.50
|
0.02
|
0
|
0.03
|
0
|
0
|
0
|
24
|
0.56
|
|
|
V240510C00305000
|
May 08, 2024 11:35
|
305
|
0.01
|
0
|
0.03
|
0
|
0
|
3
|
98
|
0.62
|
|
|
V240510C00307500
|
May 07, 2024 10:40
|
307.50
|
0.01
|
0
|
0.08
|
0
|
0
|
0
|
1
|
0.75
|
|
|
V240510C00310000
|
Apr 24, 2024 12:01
|
310
|
0.09
|
0
|
0.03
|
0
|
0
|
2
|
6
|
0.72
|
|
|
V240510C00315000
|
Apr 19, 2024 13:59
|
315
|
0.09
|
0
|
0.03
|
0
|
0
|
50
|
50
|
0.83
|
|
|
V240510C00320000
|
Apr 29, 2024 10:33
|
320
|
0.01
|
0
|
0.03
|
0
|
0
|
4
|
4
|
0.92
|
|
