Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM240510C00155000
|
May 08, 2024 11:41
|
155
|
37.73
|
41.75
|
45.75
|
0
|
0
|
1
|
0
|
3.89
|
|
|
JPM240510C00170000
|
May 08, 2024 9:43
|
170
|
22.46
|
27.35
|
29.95
|
0
|
0
|
1
|
20
|
2.36
|
|
|
JPM240510C00172500
|
May 08, 2024 15:20
|
172.50
|
23.26
|
24.30
|
28
|
0
|
0
|
3
|
1
|
2.47
|
|
|
JPM240510C00175000
|
May 09, 2024 15:35
|
175
|
22.65
|
22.70
|
24.85
|
0
|
0
|
38
|
97
|
1.97
|
|
|
JPM240510C00177500
|
May 10, 2024 9:39
|
177.50
|
21.54
|
21.25
|
21.50
|
6.62
|
44.37
|
1
|
1
|
0.91
|
|
|
JPM240510C00180000
|
May 10, 2024 9:30
|
180
|
18.41
|
17.20
|
19
|
0.76
|
4.31
|
1
|
155
|
1.06
|
|
|
JPM240510C00182500
|
May 08, 2024 14:05
|
182.50
|
12
|
16.10
|
16.95
|
0
|
0
|
8
|
40
|
0.96
|
|
|
JPM240510C00185000
|
May 10, 2024 9:53
|
185
|
13.50
|
13.50
|
14
|
1.10
|
8.87
|
8
|
320
|
0.81
|
|
|
JPM240510C00187500
|
May 09, 2024 11:12
|
187.50
|
9.01
|
10.35
|
11.95
|
0
|
0
|
24
|
134
|
0.97
|
|
|
JPM240510C00190000
|
May 10, 2024 9:57
|
190
|
8.90
|
8.65
|
8.95
|
1.30
|
17.11
|
9
|
1.80K
|
0.52
|
|
|
JPM240510C00192500
|
May 10, 2024 9:35
|
192.50
|
6.10
|
6.25
|
7
|
1.10
|
22.00
|
53
|
3.82K
|
0.51
|
|
|
JPM240510C00195000
|
May 10, 2024 10:02
|
195
|
3.87
|
3.90
|
4
|
1.35
|
53.57
|
254
|
3.53K
|
0.30
|
|
|
JPM240510C00197500
|
May 10, 2024 10:05
|
197.50
|
1.60
|
1.51
|
1.60
|
0.87
|
122.54
|
1.26K
|
4.03K
|
0.18
|
|
|
JPM240510C00200000
|
May 10, 2024 10:04
|
200
|
0.12
|
0.12
|
0.14
|
0.03
|
33.33
|
5.43K
|
5.30K
|
0.13
|
|
|
JPM240510C00202500
|
May 10, 2024 9:57
|
202.50
|
0.01
|
0
|
0.01
|
0
|
0
|
186
|
925
|
0.16
|
|
|
JPM240510C00205000
|
May 10, 2024 9:41
|
205
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
443
|
0.25
|
|
|
JPM240510C00207500
|
May 09, 2024 10:03
|
207.50
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
45
|
0.34
|
|
|
JPM240510C00210000
|
May 10, 2024 10:00
|
210
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
173
|
0.42
|
|
|
JPM240510C00212500
|
May 09, 2024 10:07
|
212.50
|
0.01
|
0
|
0.01
|
0
|
0
|
21
|
79
|
0.50
|
|
|
JPM240510C00215000
|
May 10, 2024 9:32
|
215
|
0.01
|
0
|
0.02
|
0
|
0
|
50
|
371
|
0.58
|
|
|
JPM240510C00220000
|
Apr 29, 2024 12:00
|
220
|
0.03
|
0
|
0.01
|
0
|
0
|
3
|
86
|
0.69
|
|
|
JPM240510C00225000
|
May 09, 2024 11:04
|
225
|
0.01
|
0
|
0.01
|
0
|
0
|
30
|
86
|
0.81
|
|
|
JPM240510C00230000
|
Apr 16, 2024 15:37
|
230
|
0.03
|
0
|
0.01
|
0
|
0
|
17
|
32
|
0.94
|
|
|
JPM240510C00240000
|
Apr 04, 2024 9:30
|
240
|
0.09
|
0
|
0.11
|
0
|
0
|
1
|
1
|
1.53
|
|
|
JPM240510C00255000
|
Apr 04, 2024 13:20
|
255
|
0.03
|
0
|
0.11
|
0
|
0
|
1
|
1
|
1.95
|
|
