Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
V240802P00175000
|
Jul 17, 2024 11:53
|
175
|
0.01
|
0
|
0.05
|
0
|
0
|
2
|
2
|
2.88
|
|
V240802P00200000
|
Jul 25, 2024 14:02
|
200
|
0.02
|
0
|
0.02
|
0
|
0
|
110
|
110
|
1.84
|
|
V240802P00205000
|
Jul 25, 2024 10:13
|
205
|
0.01
|
0
|
0.05
|
0
|
0
|
11
|
53
|
1.86
|
|
V240802P00210000
|
Jul 01, 2024 11:49
|
210
|
0.17
|
0
|
1.26
|
0
|
0
|
1
|
2
|
2.70
|
|
V240802P00215000
|
Jul 26, 2024 14:29
|
215
|
0.02
|
0
|
0.05
|
0
|
0
|
2
|
52
|
1.55
|
|
V240802P00220000
|
Jul 29, 2024 11:15
|
220
|
0.01
|
0
|
0.05
|
0
|
0
|
4
|
6
|
1.41
|
|
V240802P00225000
|
Jul 30, 2024 15:37
|
225
|
0.02
|
0
|
0.03
|
0
|
0
|
2
|
52
|
1.19
|
|
V240802P00230000
|
Jul 31, 2024 14:40
|
230
|
0.02
|
0
|
0.02
|
0.01
|
100
|
1
|
108
|
1.00
|
|
V240802P00235000
|
Aug 01, 2024 11:37
|
235
|
0.01
|
0
|
0.05
|
0
|
0
|
1
|
641
|
0.96
|
|
V240802P00237500
|
Aug 02, 2024 12:35
|
237.50
|
0.01
|
0
|
0.05
|
-0.27
|
-96.43
|
1
|
22
|
0.89
|
|
V240802P00240000
|
Aug 02, 2024 13:20
|
240
|
0.01
|
0
|
0.01
|
-0.10
|
-90.91
|
41
|
369
|
0.69
|
|
V240802P00242500
|
Aug 02, 2024 12:46
|
242.50
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
3
|
50
|
0.63
|
|
V240802P00245000
|
Aug 02, 2024 14:03
|
245
|
0.02
|
0
|
0.05
|
0
|
0
|
57
|
551
|
0.67
|
|
V240802P00247500
|
Aug 02, 2024 10:49
|
247.50
|
0.01
|
0
|
0.04
|
-0.01
|
-50
|
34
|
732
|
0.59
|
|
V240802P00250000
|
Aug 02, 2024 13:05
|
250
|
0.01
|
0
|
0.04
|
-0.01
|
-50
|
121
|
523
|
0.52
|
|
V240802P00252500
|
Aug 02, 2024 13:42
|
252.50
|
0.01
|
0
|
0.03
|
-0.02
|
-66.67
|
4
|
1.17K
|
0.47
|
|
V240802P00255000
|
Aug 02, 2024 15:43
|
255
|
0.01
|
0.01
|
0.02
|
-0.03
|
-75
|
63
|
1.54K
|
0.38
|
|
V240802P00257500
|
Aug 02, 2024 13:42
|
257.50
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
60
|
1.52K
|
0.27
|
|
V240802P00260000
|
Aug 02, 2024 15:31
|
260
|
0.01
|
0
|
0.01
|
-0.14
|
-93.33
|
2.67K
|
2.63K
|
0.21
|
|
V240802P00262500
|
Aug 02, 2024 15:58
|
262.50
|
0.01
|
0
|
0.01
|
-0.40
|
-97.56
|
4.51K
|
2.52K
|
0.14
|
|
V240802P00265000
|
Aug 02, 2024 15:58
|
265
|
0.01
|
0
|
0.01
|
-1.05
|
-99.06
|
2.78K
|
488
|
0.06
|
|
V240802P00267500
|
Aug 02, 2024 15:13
|
267.50
|
2.15
|
0.29
|
2.53
|
-0.30
|
-12.24
|
23
|
83
|
0.37
|
|
V240802P00270000
|
Aug 02, 2024 14:54
|
270
|
4.30
|
2.85
|
5.10
|
-0.91
|
-17.47
|
5
|
225
|
0.55
|
|
V240802P00272500
|
Aug 02, 2024 12:04
|
272.50
|
7.50
|
5.25
|
7.80
|
-9.23
|
-55.17
|
4
|
0
|
0.74
|
|
V240802P00275000
|
Jul 26, 2024 9:35
|
275
|
17.59
|
7.75
|
10.20
|
0
|
0
|
1
|
0
|
0.55
|
|
V240802P00277500
|
Jul 25, 2024 14:22
|
277.50
|
21.35
|
9.90
|
13.15
|
0
|
0
|
5
|
0
|
0.67
|
|
V240802P00280000
|
Aug 01, 2024 11:11
|
280
|
15.15
|
12.45
|
15.65
|
0
|
0
|
1
|
4
|
0.78
|
|
V240802P00282500
|
Jul 24, 2024 12:11
|
282.50
|
28.52
|
14.95
|
18.15
|
0
|
0
|
2
|
0
|
0.88
|
|
V240802P00285000
|
Jul 25, 2024 15:39
|
285
|
29.18
|
17.40
|
20.65
|
0
|
0
|
1
|
1
|
0.97
|
|
V240802P00287500
|
Jul 25, 2024 15:39
|
287.50
|
31.69
|
20.05
|
23.15
|
0
|
0
|
1
|
0
|
1.09
|
|
V240802P00290000
|
Jul 25, 2024 15:15
|
290
|
32.95
|
22.40
|
25.65
|
0
|
0
|
14
|
0
|
1.15
|
|