Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM250314C00145000
|
Mar 07, 2025 12:10
|
145
|
95.55
|
83.95
|
84.40
|
0
|
0
|
2
|
2
|
1.88
|
|
|
JPM250314C00160000
|
Mar 10, 2025 15:28
|
160
|
71.72
|
69
|
69.40
|
0
|
0
|
1
|
1
|
1.60
|
|
|
JPM250314C00185000
|
Mar 07, 2025 12:43
|
185
|
43
|
44
|
44.45
|
-13.75
|
-24.23
|
6
|
6
|
1.05
|
|
|
JPM250314C00190000
|
Mar 10, 2025 15:07
|
190
|
39.04
|
39
|
39.45
|
0
|
0
|
2
|
10
|
0.94
|
|
|
JPM250314C00205000
|
Mar 10, 2025 12:49
|
205
|
24.60
|
24.10
|
24.55
|
-2.73
|
-9.99
|
1
|
2
|
0.68
|
|
|
JPM250314C00220000
|
Mar 11, 2025 15:07
|
220
|
11
|
10.20
|
10.50
|
-0.65
|
-5.58
|
106
|
314
|
0.53
|
|
|
JPM250314C00222500
|
Mar 11, 2025 13:10
|
222.50
|
9.15
|
8.20
|
8.55
|
-0.85
|
-8.50
|
23
|
63
|
0.52
|
|
|
JPM250314C00225000
|
Mar 11, 2025 15:34
|
225
|
6.75
|
6.40
|
6.65
|
-2.48
|
-26.87
|
198
|
129
|
0.50
|
|
|
JPM250314C00227500
|
Mar 11, 2025 15:56
|
227.50
|
5.05
|
4.85
|
5
|
-2.45
|
-32.67
|
1.25K
|
117
|
0.50
|
|
|
JPM250314C00230000
|
Mar 11, 2025 15:55
|
230
|
3.65
|
3.50
|
3.65
|
-2
|
-35.40
|
1.07K
|
281
|
0.49
|
|
|
JPM250314C00232500
|
Mar 11, 2025 15:58
|
232.50
|
2.53
|
2.42
|
2.52
|
-2.37
|
-48.37
|
1.44K
|
117
|
0.48
|
|
|
JPM250314C00235000
|
Mar 11, 2025 15:59
|
235
|
1.61
|
1.60
|
1.67
|
-1.77
|
-52.37
|
1.33K
|
477
|
0.47
|
|
|
JPM250314C00237500
|
Mar 11, 2025 15:17
|
237.50
|
1.09
|
0.98
|
1.06
|
-1.41
|
-56.40
|
671
|
785
|
0.46
|
|
|
JPM250314C00240000
|
Mar 11, 2025 15:59
|
240
|
0.62
|
0.61
|
0.65
|
-0.96
|
-60.76
|
1.62K
|
1.28K
|
0.46
|
|
|
JPM250314C00242500
|
Mar 11, 2025 15:57
|
242.50
|
0.38
|
0.36
|
0.38
|
-0.64
|
-62.75
|
684
|
620
|
0.46
|
|
|
JPM250314C00245000
|
Mar 11, 2025 15:50
|
245
|
0.23
|
0.21
|
0.24
|
-0.52
|
-69.33
|
657
|
1.71K
|
0.47
|
|
|
JPM250314C00247500
|
Mar 11, 2025 15:50
|
247.50
|
0.15
|
0.12
|
0.15
|
-0.33
|
-68.75
|
185
|
925
|
0.47
|
|
|
JPM250314C00250000
|
Mar 11, 2025 15:59
|
250
|
0.08
|
0.08
|
0.11
|
-0.22
|
-73.33
|
907
|
965
|
0.50
|
|
|
JPM250314C00252500
|
Mar 11, 2025 14:38
|
252.50
|
0.08
|
0.06
|
0.08
|
-0.13
|
-61.90
|
87
|
1.40K
|
0.51
|
|
|
JPM250314C00255000
|
Mar 11, 2025 15:56
|
255
|
0.05
|
0.04
|
0.06
|
-0.08
|
-61.54
|
1.09K
|
2.03K
|
0.53
|
|
|
JPM250314C00257500
|
Mar 11, 2025 15:46
|
257.50
|
0.04
|
0.03
|
0.05
|
-0.06
|
-60
|
647
|
675
|
0.55
|
|
|
JPM250314C00260000
|
Mar 11, 2025 13:14
|
260
|
0.04
|
0.01
|
0.06
|
-0.03
|
-42.86
|
41
|
565
|
0.58
|
|
|
JPM250314C00262500
|
Mar 11, 2025 15:40
|
262.50
|
0.03
|
0.01
|
0.04
|
-0.01
|
-25
|
27
|
217
|
0.59
|
|
|
JPM250314C00265000
|
Mar 11, 2025 14:50
|
265
|
0.03
|
0
|
0.05
|
-0.01
|
-25
|
47
|
1.71K
|
0.63
|
|
|
JPM250314C00267500
|
Mar 11, 2025 15:53
|
267.50
|
0.02
|
0
|
0.09
|
-0.01
|
-33.33
|
28
|
1.78K
|
0.71
|
|
|
JPM250314C00270000
|
Mar 11, 2025 13:33
|
270
|
0.02
|
0
|
0.02
|
0
|
0
|
1
|
955
|
0.64
|
|
|
JPM250314C00272500
|
Mar 11, 2025 12:38
|
272.50
|
0.02
|
0
|
0
|
-0.01
|
-33.33
|
3
|
391
|
0.50
|
|
|
JPM250314C00275000
|
Mar 11, 2025 10:24
|
275
|
0.01
|
0
|
0.02
|
0
|
0
|
158
|
889
|
0.70
|
|
|
JPM250314C00277500
|
Mar 11, 2025 12:20
|
277.50
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
66
|
0.69
|
|
|
JPM250314C00280000
|
Mar 10, 2025 12:16
|
280
|
0.02
|
0
|
0.02
|
0
|
0
|
55
|
517
|
0.77
|
|
|
JPM250314C00282500
|
Mar 10, 2025 15:47
|
282.50
|
0.01
|
0
|
0.10
|
0
|
0
|
12
|
35
|
0.94
|
|
|
JPM250314C00285000
|
Mar 11, 2025 13:26
|
285
|
0.01
|
0
|
0.01
|
-0.08
|
-88.89
|
2
|
150
|
0.78
|
|
|
JPM250314C00287500
|
Mar 10, 2025 13:58
|
287.50
|
0.02
|
0
|
0.10
|
0
|
0
|
56
|
59
|
1.01
|
|
|
JPM250314C00290000
|
Mar 07, 2025 14:26
|
290
|
0.01
|
0
|
0
|
0
|
0
|
11
|
883
|
0.50
|
|
|
JPM250314C00295000
|
Mar 11, 2025 11:26
|
295
|
0.02
|
0
|
0.01
|
0.01
|
100
|
13
|
44
|
0.88
|
|
|
JPM250314C00300000
|
Mar 03, 2025 15:31
|
300
|
0.11
|
0
|
0.01
|
0
|
0
|
3
|
27
|
0.94
|
|
|
JPM250314C00305000
|
Mar 11, 2025 13:50
|
305
|
0.01
|
0
|
0.01
|
-0.10
|
-90.91
|
8
|
16
|
0.98
|
|
|
JPM250314C00310000
|
Mar 07, 2025 14:28
|
310
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
18
|
1.06
|
|
|
JPM250314C00315000
|
Feb 18, 2025 11:47
|
315
|
0.06
|
0
|
0.07
|
0
|
0
|
10
|
133
|
1.30
|
|
|
JPM250314C00320000
|
Mar 03, 2025 9:51
|
320
|
0.01
|
0
|
0.05
|
0
|
0
|
3
|
11
|
1.32
|
|
