Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
V241227P00230000
|
Nov 25, 2024 14:19
|
230
|
0.04
|
0
|
0.95
|
0
|
0
|
0
|
1
|
1.21
|
|
|
V241227P00235000
|
Nov 08, 2024 12:42
|
235
|
0.06
|
0
|
0.75
|
0
|
0
|
1
|
1
|
1.10
|
|
|
V241227P00240000
|
Nov 07, 2024 13:56
|
240
|
0.11
|
0.01
|
1.32
|
0
|
0
|
0
|
1
|
1.14
|
|
|
V241227P00245000
|
Nov 08, 2024 12:41
|
245
|
0.11
|
0
|
0.75
|
0
|
0
|
1
|
1
|
0.97
|
|
|
V241227P00250000
|
Dec 04, 2024 9:49
|
250
|
0.20
|
0
|
0.12
|
0
|
0
|
1
|
2
|
0.70
|
|
|
V241227P00255000
|
Dec 02, 2024 14:38
|
255
|
0.08
|
0
|
0.84
|
0
|
0
|
1
|
1
|
0.86
|
|
|
V241227P00260000
|
Dec 11, 2024 14:48
|
260
|
0.09
|
0
|
0.95
|
0
|
0
|
4
|
20
|
0.81
|
|
|
V241227P00265000
|
Dec 10, 2024 15:58
|
265
|
0.12
|
0
|
0.37
|
0
|
0
|
2
|
6
|
0.64
|
|
|
V241227P00270000
|
Dec 19, 2024 15:17
|
270
|
0.07
|
0
|
0.32
|
0
|
0
|
363
|
370
|
0.57
|
|
|
V241227P00275000
|
Dec 20, 2024 15:49
|
275
|
0.07
|
0
|
0.09
|
-0.03
|
-30.00
|
547
|
22
|
0.47
|
|
|
V241227P00280000
|
Dec 20, 2024 15:58
|
280
|
0.11
|
0.08
|
0.31
|
0
|
0
|
438
|
74
|
0.51
|
|
|
V241227P00285000
|
Dec 20, 2024 14:36
|
285
|
0.08
|
0.10
|
0.14
|
-0.08
|
-50
|
30
|
53
|
0.39
|
|
|
V241227P00287500
|
Dec 20, 2024 11:37
|
287.50
|
0.11
|
0.12
|
0.16
|
-0.07
|
-38.89
|
2
|
7
|
0.37
|
|
|
V241227P00290000
|
Dec 20, 2024 15:13
|
290
|
0.14
|
0.14
|
0.38
|
-0.09
|
-39.13
|
176
|
52
|
0.41
|
|
|
V241227P00292500
|
Dec 20, 2024 15:13
|
292.50
|
0.16
|
0.16
|
0.40
|
-0.08
|
-33.33
|
15
|
14
|
0.38
|
|
|
V241227P00295000
|
Dec 20, 2024 15:13
|
295
|
0.18
|
0.19
|
0.24
|
-0.13
|
-41.94
|
17
|
121
|
0.31
|
|
|
V241227P00297500
|
Dec 20, 2024 15:41
|
297.50
|
0.23
|
0.22
|
0.33
|
-0.16
|
-41.03
|
9
|
69
|
0.30
|
|
|
V241227P00300000
|
Dec 20, 2024 15:44
|
300
|
0.28
|
0.25
|
0.50
|
-0.28
|
-50
|
196
|
275
|
0.30
|
|
|
V241227P00302500
|
Dec 20, 2024 15:51
|
302.50
|
0.33
|
0.31
|
0.55
|
-0.43
|
-56.58
|
59
|
186
|
0.27
|
|
|
V241227P00305000
|
Dec 20, 2024 15:13
|
305
|
0.34
|
0.36
|
0.62
|
-0.41
|
-54.67
|
44
|
248
|
0.25
|
|
|
V241227P00307500
|
Dec 20, 2024 15:25
|
307.50
|
0.51
|
0.47
|
0.74
|
-0.67
|
-56.78
|
67
|
152
|
0.23
|
|
|
V241227P00310000
|
Dec 20, 2024 15:11
|
310
|
0.74
|
0.66
|
0.94
|
-0.89
|
-54.60
|
164
|
301
|
0.20
|
|
|
V241227P00312500
|
Dec 20, 2024 15:59
|
312.50
|
1
|
0.97
|
1.30
|
-1
|
-50
|
166
|
103
|
0.19
|
|
|
V241227P00315000
|
Dec 20, 2024 15:34
|
315
|
1.62
|
1.51
|
1.86
|
-2.03
|
-55.62
|
152
|
375
|
0.17
|
|
|
V241227P00317500
|
Dec 20, 2024 15:55
|
317.50
|
2.23
|
2.37
|
2.77
|
-1.82
|
-44.94
|
306
|
71
|
0.16
|
|
|
V241227P00320000
|
Dec 20, 2024 15:48
|
320
|
3.45
|
2.63
|
6
|
-1.89
|
-35.39
|
165
|
203
|
0.27
|
|
|
V241227P00325000
|
Dec 20, 2024 15:12
|
325
|
7.74
|
5.40
|
8.75
|
-7.26
|
-48.40
|
522
|
15
|
0.23
|
|
|
V241227P00335000
|
Dec 17, 2024 12:03
|
335
|
16.35
|
15
|
19
|
0
|
0
|
26
|
0
|
0.41
|
|
