Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
V240802C00220000
|
Jul 15, 2024 11:50
|
220
|
47.69
|
38
|
41.15
|
0
|
0
|
10
|
15
|
0.56
|
|
V240802C00240000
|
Jul 25, 2024 15:51
|
240
|
19.56
|
18.30
|
21.25
|
4.59
|
30.66
|
1
|
3
|
0.58
|
|
V240802C00242500
|
Jul 25, 2024 15:51
|
242.50
|
12.63
|
15.60
|
19.25
|
0
|
0
|
1
|
3
|
0.58
|
|
V240802C00245000
|
Jul 25, 2024 10:23
|
245
|
14.54
|
13.55
|
16.40
|
4.74
|
48.37
|
5
|
20
|
0.49
|
|
V240802C00247500
|
Jul 26, 2024 9:44
|
247.50
|
12
|
11.25
|
13.85
|
3.88
|
47.78
|
2
|
4
|
0.44
|
|
V240802C00250000
|
Jul 26, 2024 15:55
|
250
|
10.47
|
9.85
|
11.10
|
3.22
|
44.41
|
43
|
55
|
0.36
|
|
V240802C00252500
|
Jul 26, 2024 10:20
|
252.50
|
8.50
|
7.65
|
8.30
|
3.10
|
57.41
|
16
|
151
|
0.27
|
|
V240802C00255000
|
Jul 26, 2024 15:15
|
255
|
6.25
|
5.75
|
6.35
|
3.35
|
115.52
|
109
|
387
|
0.26
|
|
V240802C00257500
|
Jul 26, 2024 15:58
|
257.50
|
4.10
|
4.10
|
4.40
|
2.33
|
131.64
|
289
|
237
|
0.23
|
|
V240802C00260000
|
Jul 26, 2024 15:59
|
260
|
2.68
|
2.69
|
2.85
|
1.61
|
150.47
|
575
|
550
|
0.22
|
|
V240802C00262500
|
Jul 26, 2024 15:57
|
262.50
|
1.70
|
1.65
|
1.75
|
0.94
|
123.68
|
340
|
231
|
0.21
|
|
V240802C00265000
|
Jul 26, 2024 15:54
|
265
|
0.99
|
0.93
|
1.01
|
0.55
|
125
|
993
|
637
|
0.21
|
|
V240802C00267500
|
Jul 26, 2024 15:50
|
267.50
|
0.54
|
0.51
|
0.57
|
0.26
|
92.86
|
980
|
629
|
0.21
|
|
V240802C00270000
|
Jul 26, 2024 15:54
|
270
|
0.28
|
0.27
|
0.31
|
0.07
|
33.33
|
1.60K
|
1.03K
|
0.21
|
|
V240802C00272500
|
Jul 26, 2024 15:42
|
272.50
|
0.17
|
0.15
|
0.18
|
0.03
|
21.43
|
1.21K
|
154
|
0.22
|
|
V240802C00275000
|
Jul 26, 2024 15:54
|
275
|
0.09
|
0.09
|
0.12
|
-0.02
|
-18.18
|
90
|
1.06K
|
0.23
|
|
V240802C00277500
|
Jul 26, 2024 15:25
|
277.50
|
0.08
|
0.06
|
0.09
|
0
|
0
|
229
|
220
|
0.25
|
|
V240802C00280000
|
Jul 26, 2024 15:58
|
280
|
0.05
|
0.04
|
0.05
|
-0.03
|
-37.50
|
253
|
634
|
0.25
|
|
V240802C00282500
|
Jul 26, 2024 15:53
|
282.50
|
0.03
|
0.03
|
0.05
|
-0.04
|
-57.14
|
11
|
227
|
0.28
|
|
V240802C00285000
|
Jul 26, 2024 14:03
|
285
|
0.05
|
0.02
|
0.05
|
0
|
0
|
49
|
509
|
0.30
|
|
V240802C00287500
|
Jul 26, 2024 14:41
|
287.50
|
0.04
|
0.02
|
0.05
|
-0.40
|
-90.91
|
95
|
31
|
0.33
|
|
V240802C00290000
|
Jul 25, 2024 15:45
|
290
|
0.06
|
0.01
|
0.03
|
0.01
|
20.00
|
1
|
825
|
0.33
|
|
V240802C00292500
|
Jul 24, 2024 9:31
|
292.50
|
0.01
|
0.02
|
0.54
|
0
|
0
|
3
|
14
|
0.55
|
|
V240802C00295000
|
Jul 26, 2024 11:38
|
295
|
0.04
|
0.01
|
0.05
|
0
|
0
|
35
|
141
|
0.40
|
|
V240802C00300000
|
Jul 25, 2024 13:22
|
300
|
0.01
|
0
|
0.02
|
0
|
0
|
3
|
930
|
0.40
|
|
V240802C00305000
|
Jul 24, 2024 14:54
|
305
|
0.02
|
0
|
0.05
|
0
|
0
|
240
|
235
|
0.48
|
|
V240802C00310000
|
Jul 26, 2024 9:48
|
310
|
0.01
|
0
|
0.09
|
0
|
0
|
4
|
27
|
0.52
|
|
V240802C00320000
|
Jul 24, 2024 15:12
|
320
|
0.01
|
0
|
0.35
|
0
|
0
|
5
|
16
|
0.71
|
|
V240802C00330000
|
Jul 15, 2024 10:55
|
330
|
0.01
|
0
|
0.75
|
0
|
0
|
5
|
5
|
0.90
|
|