Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM240802C00175000
|
Jul 16, 2024 12:45
|
175
|
37.57
|
35.85
|
38.95
|
0
|
0
|
1
|
1
|
0.70
|
|
|
JPM240802C00180000
|
Jul 24, 2024 10:29
|
180
|
30.90
|
30.85
|
34
|
0
|
0
|
4
|
4
|
0.63
|
|
|
JPM240802C00185000
|
Jul 25, 2024 14:11
|
185
|
24.35
|
25.90
|
29
|
0
|
0
|
4
|
7
|
0.55
|
|
|
JPM240802C00190000
|
Jul 22, 2024 12:17
|
190
|
21.55
|
22.15
|
23.25
|
0
|
0
|
3
|
187
|
0.54
|
|
|
JPM240802C00195000
|
Jul 25, 2024 15:59
|
195
|
18.18
|
17.10
|
17.70
|
4.03
|
28.48
|
22
|
146
|
0.44
|
|
|
JPM240802C00197500
|
Jul 26, 2024 10:27
|
197.50
|
15.80
|
14.65
|
15.75
|
3.65
|
30.04
|
5
|
11
|
0.49
|
|
|
JPM240802C00200000
|
Jul 26, 2024 12:24
|
200
|
12.84
|
12.25
|
13.20
|
3.14
|
32.37
|
2
|
166
|
0.42
|
|
|
JPM240802C00202500
|
Jul 26, 2024 13:38
|
202.50
|
10
|
9.95
|
11.65
|
2.05
|
25.79
|
17
|
23
|
0.48
|
|
|
JPM240802C00205000
|
Jul 26, 2024 15:22
|
205
|
8.15
|
7.75
|
8.30
|
2.64
|
47.91
|
11
|
1.19K
|
0.31
|
|
|
JPM240802C00207500
|
Jul 26, 2024 15:45
|
207.50
|
5.84
|
4.65
|
6
|
2.20
|
60.44
|
78
|
209
|
0.26
|
|
|
JPM240802C00210000
|
Jul 26, 2024 15:49
|
210
|
3.80
|
3.80
|
4
|
1.58
|
71.17
|
1.19K
|
2.02K
|
0.23
|
|
|
JPM240802C00212500
|
Jul 26, 2024 15:59
|
212.50
|
2.30
|
2.13
|
2.41
|
0.96
|
71.64
|
4.23K
|
2.62K
|
0.22
|
|
|
JPM240802C00215000
|
Jul 26, 2024 15:59
|
215
|
1.25
|
1.23
|
1.30
|
0.60
|
92.31
|
4.44K
|
2.95K
|
0.21
|
|
|
JPM240802C00217500
|
Jul 26, 2024 15:59
|
217.50
|
0.60
|
0.53
|
0.68
|
0.23
|
62.16
|
1.29K
|
1.76K
|
0.21
|
|
|
JPM240802C00220000
|
Jul 26, 2024 15:52
|
220
|
0.25
|
0.24
|
0.27
|
0.10
|
66.67
|
1.67K
|
1.05K
|
0.20
|
|
|
JPM240802C00222500
|
Jul 26, 2024 15:43
|
222.50
|
0.09
|
0.09
|
0.11
|
0.01
|
12.50
|
716
|
207
|
0.20
|
|
|
JPM240802C00225000
|
Jul 26, 2024 15:51
|
225
|
0.04
|
0.04
|
0.05
|
0.01
|
33.33
|
229
|
261
|
0.21
|
|
|
JPM240802C00227500
|
Jul 26, 2024 15:53
|
227.50
|
0.02
|
0.01
|
0.03
|
-0.02
|
-50
|
7
|
228
|
0.22
|
|
|
JPM240802C00230000
|
Jul 26, 2024 10:50
|
230
|
0.02
|
0.01
|
0.44
|
0
|
0
|
196
|
561
|
0.41
|
|
|
JPM240802C00235000
|
Jul 24, 2024 9:40
|
235
|
0.07
|
0
|
0.01
|
0
|
0
|
30
|
151
|
0.27
|
|
|
JPM240802C00237500
|
Jul 22, 2024 12:28
|
237.50
|
0.02
|
0
|
0.01
|
0
|
0
|
67
|
65
|
0.30
|
|
|
JPM240802C00240000
|
Jul 22, 2024 9:59
|
240
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
41
|
0.33
|
|
|
JPM240802C00245000
|
Jul 22, 2024 12:12
|
245
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
95
|
0.38
|
|
|
JPM240802C00250000
|
Jul 19, 2024 11:43
|
250
|
0.04
|
0
|
0.01
|
0
|
0
|
1
|
43
|
0.42
|
|
|
JPM240802C00255000
|
Jul 24, 2024 12:03
|
255
|
0.39
|
0
|
0.01
|
0
|
0
|
1
|
76
|
0.47
|
|
|
JPM240802C00260000
|
Jul 16, 2024 10:59
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
12
|
0.51
|
|
