Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
V240802C00220000
|
Aug 02, 2024 11:57
|
220
|
45.10
|
44.35
|
48.10
|
-2.59
|
-5.43
|
15
|
15
|
2.77
|
|
V240802C00240000
|
Aug 02, 2024 15:45
|
240
|
26.08
|
24.95
|
27.80
|
0.40
|
1.56
|
1
|
3
|
1.66
|
|
V240802C00242500
|
Jul 31, 2024 13:58
|
242.50
|
22.86
|
21.85
|
24.95
|
0
|
0
|
2
|
3
|
1.40
|
|
V240802C00245000
|
Aug 02, 2024 11:06
|
245
|
19.37
|
19.40
|
22.60
|
-1.68
|
-7.98
|
2
|
16
|
1.35
|
|
V240802C00247500
|
Jul 31, 2024 10:32
|
247.50
|
18.60
|
16.95
|
20.10
|
0
|
0
|
2
|
2
|
1.23
|
|
V240802C00250000
|
Aug 02, 2024 15:17
|
250
|
16.59
|
15.50
|
17.60
|
1.65
|
11.04
|
46
|
90
|
1.11
|
|
V240802C00252500
|
Aug 01, 2024 13:37
|
252.50
|
12.87
|
12.55
|
15.15
|
0
|
0
|
50
|
148
|
1.00
|
|
V240802C00255000
|
Aug 02, 2024 15:15
|
255
|
10.65
|
9.80
|
13.15
|
0.47
|
4.62
|
35
|
345
|
1.02
|
|
V240802C00257500
|
Aug 02, 2024 15:45
|
257.50
|
8.45
|
8.35
|
10.35
|
0.20
|
2.42
|
45
|
209
|
0.80
|
|
V240802C00260000
|
Aug 02, 2024 15:44
|
260
|
6.06
|
5.85
|
7.30
|
1.24
|
25.73
|
107
|
514
|
0.53
|
|
V240802C00262500
|
Aug 02, 2024 15:49
|
262.50
|
3.05
|
2.88
|
4.60
|
0
|
0
|
171
|
267
|
0.34
|
|
V240802C00265000
|
Aug 02, 2024 15:59
|
265
|
1.91
|
1.16
|
1.91
|
0.56
|
41.48
|
610
|
1.65K
|
0.16
|
|
V240802C00267500
|
Aug 02, 2024 15:58
|
267.50
|
0.04
|
0.02
|
0.06
|
-0.64
|
-94.12
|
913
|
1.40K
|
0.06
|
|
V240802C00270000
|
Aug 02, 2024 15:59
|
270
|
0.02
|
0.01
|
0.02
|
-0.21
|
-91.30
|
1.11K
|
2.04K
|
0.13
|
|
V240802C00272500
|
Aug 02, 2024 15:18
|
272.50
|
0.02
|
0
|
0.05
|
-0.02
|
-50
|
337
|
1.95K
|
0.24
|
|
V240802C00275000
|
Aug 02, 2024 15:26
|
275
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
60
|
1.18K
|
0.25
|
|
V240802C00277500
|
Aug 02, 2024 11:34
|
277.50
|
0.02
|
0
|
0.05
|
0.01
|
100
|
13
|
787
|
0.39
|
|
V240802C00280000
|
Aug 02, 2024 15:17
|
280
|
0.02
|
0
|
0.01
|
-0.01
|
-33.33
|
21
|
558
|
0.38
|
|
V240802C00282500
|
Aug 01, 2024 15:42
|
282.50
|
0.06
|
0
|
0.02
|
0.05
|
500.00
|
1
|
191
|
0.47
|
|
V240802C00285000
|
Aug 02, 2024 12:36
|
285
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
42
|
462
|
0.48
|
|
V240802C00287500
|
Aug 01, 2024 10:56
|
287.50
|
0.01
|
0
|
0.05
|
0
|
0
|
17
|
123
|
0.61
|
|
V240802C00290000
|
Aug 01, 2024 14:34
|
290
|
0.02
|
0
|
0.01
|
0
|
0
|
10
|
826
|
0.56
|
|
V240802C00292500
|
Aug 01, 2024 15:35
|
292.50
|
0.01
|
0
|
0.05
|
0
|
0
|
1
|
14
|
0.73
|
|
V240802C00295000
|
Jul 31, 2024 11:20
|
295
|
0.04
|
0
|
0.05
|
0
|
0
|
5
|
100
|
0.78
|
|
V240802C00300000
|
Aug 02, 2024 10:21
|
300
|
0.01
|
0
|
0.05
|
0
|
0
|
2
|
803
|
0.90
|
|
V240802C00305000
|
Jul 31, 2024 10:07
|
305
|
0.01
|
0
|
0.03
|
0
|
0
|
3
|
247
|
0.95
|
|
V240802C00310000
|
Jul 30, 2024 10:52
|
310
|
0.01
|
0
|
0.02
|
0
|
0
|
32
|
63
|
1.02
|
|
V240802C00315000
|
Jul 26, 2024 10:02
|
315
|
0.01
|
0
|
0.05
|
0
|
0
|
5
|
5
|
1.22
|
|
V240802C00320000
|
Jul 26, 2024 10:03
|
320
|
0.01
|
0
|
0.05
|
0
|
0
|
5
|
21
|
1.31
|
|
V240802C00330000
|
Jul 15, 2024 10:55
|
330
|
0.01
|
0
|
0.05
|
0
|
0
|
5
|
5
|
1.52
|
|