Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
V241227C00265000
|
Dec 02, 2024 11:57
|
265
|
50.38
|
51.30
|
55.45
|
0
|
0
|
0
|
4
|
0.80
|
|
|
V241227C00275000
|
Nov 21, 2024 9:40
|
275
|
34.45
|
41.50
|
45.50
|
0
|
0
|
0
|
0
|
0.69
|
|
|
V241227C00280000
|
Dec 17, 2024 12:23
|
280
|
38.55
|
36.25
|
40.50
|
0
|
0
|
1
|
12
|
0.59
|
|
|
V241227C00285000
|
Dec 19, 2024 15:36
|
285
|
31.73
|
31.50
|
35.30
|
0
|
0
|
3
|
1
|
0.53
|
|
|
V241227C00290000
|
Dec 20, 2024 10:41
|
290
|
25.16
|
26.45
|
30.50
|
-1.56
|
-5.84
|
1
|
33
|
0.71
|
|
|
V241227C00295000
|
Dec 20, 2024 9:54
|
295
|
18.90
|
21.65
|
25.25
|
-2.97
|
-13.58
|
2
|
12
|
0.60
|
|
|
V241227C00297500
|
Dec 20, 2024 15:26
|
297.50
|
22.20
|
19.85
|
22.90
|
-1.81
|
-7.54
|
4
|
7
|
0.56
|
|
|
V241227C00300000
|
Dec 20, 2024 15:46
|
300
|
18.45
|
17.75
|
19.55
|
1.47
|
8.66
|
37
|
19
|
0.45
|
|
|
V241227C00302500
|
Dec 19, 2024 13:49
|
302.50
|
14.76
|
15.10
|
18.15
|
0
|
0
|
4
|
5
|
0.49
|
|
|
V241227C00305000
|
Dec 19, 2024 15:36
|
305
|
10.47
|
12.70
|
14.55
|
-1.30
|
-11.05
|
1
|
43
|
0.36
|
|
|
V241227C00307500
|
Dec 20, 2024 15:34
|
307.50
|
10.66
|
9.75
|
12.80
|
1.76
|
19.78
|
3
|
7
|
0.37
|
|
|
V241227C00310000
|
Dec 20, 2024 14:00
|
310
|
9.48
|
7.30
|
10.75
|
1.27
|
15.47
|
25
|
89
|
0.35
|
|
|
V241227C00312500
|
Dec 20, 2024 14:51
|
312.50
|
6.90
|
4.90
|
8.30
|
0.87
|
14.43
|
120
|
74
|
0.30
|
|
|
V241227C00315000
|
Dec 20, 2024 15:58
|
315
|
4.68
|
3.85
|
5.65
|
0.70
|
17.59
|
100
|
436
|
0.24
|
|
|
V241227C00317500
|
Dec 20, 2024 15:53
|
317.50
|
3.02
|
2.06
|
3.35
|
0.27
|
9.82
|
223
|
241
|
0.18
|
|
|
V241227C00320000
|
Dec 20, 2024 15:58
|
320
|
1.85
|
1.57
|
2.12
|
-0.15
|
-7.50
|
1.02K
|
1.07K
|
0.18
|
|
|
V241227C00322500
|
Dec 20, 2024 15:58
|
322.50
|
0.97
|
0.76
|
1.05
|
-0.15
|
-13.39
|
105
|
193
|
0.16
|
|
|
V241227C00325000
|
Dec 20, 2024 15:57
|
325
|
0.50
|
0.26
|
0.54
|
-0.24
|
-32.43
|
502
|
1.55K
|
0.16
|
|
|
V241227C00327500
|
Dec 20, 2024 14:49
|
327.50
|
0.41
|
0.20
|
0.26
|
-0.05
|
-10.87
|
34
|
135
|
0.16
|
|
|
V241227C00330000
|
Dec 20, 2024 15:54
|
330
|
0.13
|
0
|
0.14
|
-0.13
|
-50
|
80
|
200
|
0.16
|
|
|
V241227C00332500
|
Dec 20, 2024 14:38
|
332.50
|
0.11
|
0.04
|
0.08
|
-0.01
|
-8.33
|
53
|
82
|
0.17
|
|
|
V241227C00335000
|
Dec 20, 2024 14:51
|
335
|
0.05
|
0.02
|
0.06
|
-0.02
|
-28.57
|
90
|
105
|
0.19
|
|
|
V241227C00340000
|
Dec 20, 2024 13:58
|
340
|
0.05
|
0
|
0.07
|
-0.04
|
-44.44
|
8
|
40
|
0.23
|
|
|
V241227C00345000
|
Nov 07, 2024 14:55
|
345
|
1.13
|
0.01
|
1.32
|
0
|
0
|
0
|
20
|
0.50
|
|
|
V241227C00350000
|
Dec 20, 2024 10:08
|
350
|
0.27
|
0
|
0.27
|
0.25
|
1.25K
|
2
|
36
|
0.39
|
|
|
V241227C00355000
|
Nov 25, 2024 15:33
|
355
|
0.09
|
0
|
0.75
|
0
|
0
|
0
|
1
|
0.54
|
|
|
V241227C00365000
|
Nov 11, 2024 10:31
|
365
|
0.17
|
0
|
0.75
|
0
|
0
|
0
|
3
|
0.56
|
|
