Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
V241018C00150000
|
Feb 08, 2024 14:47
|
150
|
130.70
|
132.85
|
135.55
|
0
|
0
|
1
|
1
|
4.52
|
|
V241018C00155000
|
Jun 20, 2024 14:37
|
155
|
125.36
|
110.60
|
113.95
|
0
|
0
|
60
|
156
|
0.00
|
|
V241018C00170000
|
Sep 24, 2024 15:59
|
170
|
103.47
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
V241018C00180000
|
Jul 11, 2024 14:53
|
180
|
86
|
81.20
|
83.50
|
0
|
0
|
1
|
3
|
0.00
|
|
V241018C00185000
|
Mar 13, 2024 13:27
|
185
|
106
|
93.95
|
97.30
|
0
|
0
|
1
|
3
|
2.58
|
|
V241018C00190000
|
Feb 06, 2024 11:12
|
190
|
91.40
|
93.10
|
95.45
|
0
|
0
|
0
|
1
|
3.13
|
|
V241018C00195000
|
Mar 13, 2024 10:11
|
195
|
95.34
|
84.40
|
87.45
|
0
|
0
|
0
|
4
|
2.37
|
|
V241018C00200000
|
Oct 07, 2024 13:48
|
200
|
75.48
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
V241018C00210000
|
Sep 24, 2024 14:17
|
210
|
66.98
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
V241018C00215000
|
Aug 23, 2024 15:37
|
215
|
54.53
|
68.50
|
72.05
|
0
|
0
|
1
|
1
|
2.50
|
|
V241018C00220000
|
Oct 02, 2024 10:18
|
220
|
57.23
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
V241018C00225000
|
Jul 31, 2024 10:35
|
225
|
43.66
|
52.90
|
54.35
|
0
|
0
|
0
|
1
|
1.13
|
|
V241018C00230000
|
Sep 30, 2024 10:01
|
230
|
45.10
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
V241018C00235000
|
Oct 10, 2024 15:15
|
235
|
41.81
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
V241018C00240000
|
Oct 11, 2024 15:24
|
240
|
38.90
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
V241018C00245000
|
Oct 09, 2024 10:03
|
245
|
31.17
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
V241018C00250000
|
Oct 11, 2024 13:50
|
250
|
28.02
|
0
|
0
|
0
|
0
|
9
|
0
|
0.00
|
|
V241018C00255000
|
Oct 11, 2024 13:50
|
255
|
23.07
|
0
|
0
|
0
|
0
|
9
|
0
|
0.00
|
|
V241018C00257500
|
Oct 11, 2024 14:15
|
257.50
|
20.87
|
0
|
0
|
0
|
0
|
0
|
0
|
0.00
|
|
V241018C00260000
|
Oct 11, 2024 14:34
|
260
|
18.47
|
0
|
0
|
0
|
0
|
32
|
0
|
0.00
|
|
V241018C00265000
|
Oct 11, 2024 10:50
|
265
|
12.32
|
0
|
0
|
0
|
0
|
20
|
0
|
0.00
|
|
V241018C00267500
|
Oct 11, 2024 15:22
|
267.50
|
11.35
|
0
|
0
|
0
|
0
|
16
|
0
|
0.00
|
|
V241018C00270000
|
Oct 11, 2024 15:56
|
270
|
8.70
|
0
|
0
|
0
|
0
|
33
|
0
|
0.00
|
|
V241018C00272500
|
Oct 11, 2024 14:02
|
272.50
|
6.42
|
0
|
0
|
0
|
0
|
16
|
0
|
0.00
|
|
V241018C00275000
|
Oct 11, 2024 15:58
|
275
|
4.30
|
0
|
0
|
0
|
0
|
322
|
0
|
0.00
|
|
V241018C00277500
|
Oct 11, 2024 15:59
|
277.50
|
2.66
|
0
|
0
|
0
|
0
|
523
|
0
|
0.00
|
|
V241018C00280000
|
Oct 11, 2024 15:59
|
280
|
1.53
|
0
|
0
|
0
|
0
|
2.07K
|
0
|
0.02
|
|
V241018C00282500
|
Oct 11, 2024 15:59
|
282.50
|
0.77
|
0
|
0
|
0
|
0
|
2.88K
|
0
|
0.03
|
|
V241018C00285000
|
Oct 11, 2024 15:59
|
285
|
0.33
|
0
|
0
|
0
|
0
|
828
|
0
|
0.06
|
|
V241018C00287500
|
Oct 11, 2024 15:51
|
287.50
|
0.16
|
0
|
0
|
0
|
0
|
120
|
0
|
0.06
|
|
V241018C00290000
|
Oct 11, 2024 15:59
|
290
|
0.07
|
0
|
0
|
0
|
0
|
111
|
0
|
0.06
|
|
V241018C00292500
|
Oct 11, 2024 15:24
|
292.50
|
0.05
|
0
|
0
|
0
|
0
|
46
|
0
|
0.13
|
|
V241018C00295000
|
Oct 11, 2024 15:51
|
295
|
0.03
|
0
|
0
|
0
|
0
|
29
|
0
|
0.13
|
|
V241018C00297500
|
Oct 10, 2024 15:59
|
297.50
|
0.03
|
0
|
0
|
0
|
0
|
3
|
0
|
0.13
|
|
V241018C00300000
|
Oct 11, 2024 15:51
|
300
|
0.01
|
0
|
0
|
0
|
0
|
30
|
0
|
0.13
|
|
V241018C00302500
|
Oct 09, 2024 11:26
|
302.50
|
0.01
|
0
|
0
|
0
|
0
|
2
|
0
|
0.13
|
|
V241018C00305000
|
Oct 10, 2024 13:47
|
305
|
0.01
|
0
|
0
|
0
|
0
|
6
|
0
|
0.13
|
|
V241018C00310000
|
Oct 11, 2024 12:29
|
310
|
0.02
|
0
|
0
|
0
|
0
|
2
|
0
|
0.25
|
|
V241018C00315000
|
Oct 08, 2024 15:57
|
315
|
0.02
|
0
|
0
|
0
|
0
|
2
|
0
|
0.25
|
|
V241018C00320000
|
Oct 01, 2024 13:59
|
320
|
0.02
|
0
|
0
|
0
|
0
|
8
|
0
|
0.25
|
|
V241018C00325000
|
Sep 26, 2024 15:39
|
325
|
0.02
|
0
|
0
|
0
|
0
|
1
|
0
|
0.25
|
|
V241018C00330000
|
Sep 26, 2024 12:16
|
330
|
0.04
|
0
|
0
|
0
|
0
|
1
|
0
|
0.25
|
|
V241018C00340000
|
Oct 07, 2024 10:57
|
340
|
0.01
|
0
|
0
|
0
|
0
|
3
|
0
|
0.25
|
|
V241018C00350000
|
Oct 07, 2024 9:36
|
350
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
V241018C00360000
|
Sep 06, 2024 11:58
|
360
|
0.01
|
0
|
0.39
|
0
|
0
|
1
|
7
|
1.02
|
|
V241018C00370000
|
Sep 04, 2024 15:59
|
370
|
0.01
|
0
|
0.39
|
0
|
0
|
1
|
16
|
1.11
|
|
V241018C00380000
|
Feb 06, 2024 10:53
|
380
|
0.42
|
0.42
|
0.49
|
0
|
0
|
0
|
1
|
1.35
|
|
V241018C00390000
|
Feb 29, 2024 13:25
|
390
|
0.40
|
0.15
|
0.25
|
0
|
0
|
2
|
1
|
1.28
|
|
V241018C00400000
|
Feb 06, 2024 10:51
|
400
|
0.22
|
0.19
|
0.25
|
0
|
0
|
2
|
1
|
1.38
|
|
V241018C00410000
|
Sep 04, 2024 12:50
|
410
|
0.02
|
0
|
0.39
|
0
|
0
|
40
|
42
|
1.43
|
|
V241018C00420000
|
Sep 03, 2024 12:56
|
420
|
0.01
|
0
|
0.59
|
0
|
0
|
1
|
0
|
1.59
|
|