Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
JPM241018C00085000
|
Oct 04, 2024 9:31
|
85
|
124.35
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
JPM241018C00090000
|
Oct 03, 2024 15:49
|
90
|
114.95
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
JPM241018C00100000
|
Oct 03, 2024 15:49
|
100
|
104.95
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
JPM241018C00110000
|
Oct 03, 2024 15:50
|
110
|
94.95
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
JPM241018C00125000
|
Oct 03, 2024 12:41
|
125
|
80.30
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
JPM241018C00130000
|
Sep 19, 2024 13:16
|
130
|
80.60
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
JPM241018C00135000
|
Sep 10, 2024 10:15
|
135
|
74.40
|
76.20
|
79.60
|
0
|
0
|
1.50K
|
0
|
0.00
|
|
JPM241018C00140000
|
Oct 03, 2024 12:41
|
140
|
65.25
|
0
|
0
|
0
|
0
|
45
|
0
|
0.00
|
|
JPM241018C00145000
|
Oct 03, 2024 12:41
|
145
|
60.30
|
0
|
0
|
0
|
0
|
50
|
0
|
0.00
|
|
JPM241018C00150000
|
Oct 07, 2024 11:03
|
150
|
61.70
|
0
|
0
|
0
|
0
|
20
|
0
|
0.00
|
|
JPM241018C00155000
|
Oct 03, 2024 12:41
|
155
|
50.40
|
0
|
0
|
0
|
0
|
80
|
0
|
0.00
|
|
JPM241018C00160000
|
Oct 11, 2024 9:50
|
160
|
61
|
0
|
0
|
0
|
0
|
6
|
0
|
0.00
|
|
JPM241018C00165000
|
Oct 03, 2024 15:39
|
165
|
39.85
|
0
|
0
|
0
|
0
|
701
|
0
|
0.00
|
|
JPM241018C00170000
|
Oct 07, 2024 14:30
|
170
|
40.75
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
JPM241018C00175000
|
Oct 03, 2024 15:58
|
175
|
30.17
|
0
|
0
|
0
|
0
|
711
|
0
|
0.00
|
|
JPM241018C00180000
|
Oct 07, 2024 11:01
|
180
|
31.75
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
JPM241018C00185000
|
Oct 11, 2024 11:32
|
185
|
39.10
|
0
|
0
|
0
|
0
|
6
|
0
|
0.00
|
|
JPM241018C00187500
|
Oct 03, 2024 12:49
|
187.50
|
17.40
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
JPM241018C00190000
|
Oct 11, 2024 13:20
|
190
|
32.80
|
0
|
0
|
0
|
0
|
7
|
0
|
0.00
|
|
JPM241018C00192500
|
Oct 04, 2024 9:33
|
192.50
|
15.60
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
JPM241018C00195000
|
Oct 11, 2024 14:11
|
195
|
28.96
|
0
|
0
|
0
|
0
|
26
|
0
|
0.00
|
|
JPM241018C00197500
|
Oct 10, 2024 13:56
|
197.50
|
15.20
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
JPM241018C00200000
|
Oct 11, 2024 15:24
|
200
|
22.63
|
0
|
0
|
0
|
0
|
1.70K
|
0
|
0.00
|
|
JPM241018C00202500
|
Oct 11, 2024 11:35
|
202.50
|
21.30
|
0
|
0
|
0
|
0
|
9
|
0
|
0.00
|
|
JPM241018C00205000
|
Oct 11, 2024 15:52
|
205
|
18.26
|
0
|
0
|
0
|
0
|
345
|
0
|
0.00
|
|
JPM241018C00207500
|
Oct 11, 2024 12:39
|
207.50
|
15.65
|
0
|
0
|
0
|
0
|
30
|
0
|
0.00
|
|
JPM241018C00210000
|
Oct 11, 2024 15:58
|
210
|
12.85
|
0
|
0
|
0
|
0
|
839
|
0
|
0.00
|
|
JPM241018C00212500
|
Oct 11, 2024 15:57
|
212.50
|
10.25
|
0
|
0
|
0
|
0
|
598
|
0
|
0.00
|
|
JPM241018C00215000
|
Oct 11, 2024 15:58
|
215
|
8.10
|
0
|
0
|
0
|
0
|
2.16K
|
0
|
0.00
|
|
JPM241018C00217500
|
Oct 11, 2024 15:58
|
217.50
|
5.87
|
0
|
0
|
0
|
0
|
1.01K
|
0
|
0.00
|
|
JPM241018C00220000
|
Oct 11, 2024 15:59
|
220
|
3.90
|
0
|
0
|
0
|
0
|
6.79K
|
0
|
0.00
|
|
JPM241018C00222500
|
Oct 11, 2024 15:59
|
222.50
|
2.40
|
0
|
0
|
0
|
0
|
5.04K
|
0
|
0.00
|
|
JPM241018C00225000
|
Oct 11, 2024 15:59
|
225
|
1.32
|
0
|
0
|
0
|
0
|
10.37K
|
0
|
0.03
|
|
JPM241018C00227500
|
Oct 11, 2024 15:59
|
227.50
|
0.62
|
0
|
0
|
0
|
0
|
6.87K
|
0
|
0.06
|
|
JPM241018C00230000
|
Oct 11, 2024 15:59
|
230
|
0.28
|
0
|
0
|
0
|
0
|
7.81K
|
0
|
0.06
|
|
JPM241018C00232500
|
Oct 11, 2024 15:59
|
232.50
|
0.13
|
0
|
0
|
0
|
0
|
2.39K
|
0
|
0.13
|
|
JPM241018C00235000
|
Oct 11, 2024 15:58
|
235
|
0.07
|
0
|
0
|
0
|
0
|
2.73K
|
0
|
0.13
|
|
JPM241018C00237500
|
Oct 11, 2024 15:46
|
237.50
|
0.03
|
0
|
0
|
0
|
0
|
0
|
0
|
0.13
|
|
JPM241018C00240000
|
Oct 11, 2024 15:59
|
240
|
0.03
|
0
|
0
|
0
|
0
|
189
|
0
|
0.13
|
|
JPM241018C00242500
|
Oct 11, 2024 15:32
|
242.50
|
0.02
|
0
|
0
|
0
|
0
|
0
|
0
|
0.13
|
|
JPM241018C00245000
|
Oct 11, 2024 13:43
|
245
|
0.01
|
0
|
0
|
0
|
0
|
34
|
0
|
0.25
|
|
JPM241018C00250000
|
Oct 11, 2024 15:42
|
250
|
0.01
|
0
|
0
|
0
|
0
|
13
|
0
|
0.25
|
|
JPM241018C00255000
|
Oct 11, 2024 13:59
|
255
|
0.01
|
0
|
0
|
0
|
0
|
15
|
0
|
0.25
|
|
JPM241018C00260000
|
Oct 11, 2024 15:20
|
260
|
0.02
|
0
|
0
|
0
|
0
|
1
|
0
|
0.25
|
|
JPM241018C00265000
|
Oct 11, 2024 15:57
|
265
|
0.01
|
0
|
0
|
0
|
0
|
7
|
0
|
0.25
|
|
JPM241018C00270000
|
Sep 10, 2024 10:51
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
205
|
0.55
|
|
JPM241018C00280000
|
Sep 06, 2024 13:01
|
280
|
0.01
|
0
|
0.16
|
0
|
0
|
3
|
57
|
0.84
|
|
JPM241018C00290000
|
Sep 09, 2024 11:48
|
290
|
0.01
|
0
|
0.14
|
0
|
0
|
3
|
40
|
0.94
|
|
JPM241018C00295000
|
Sep 16, 2024 15:47
|
295
|
0.03
|
0
|
0
|
0
|
0
|
0
|
0
|
0.50
|
|
JPM241018C00300000
|
Sep 17, 2024 13:17
|
300
|
0.05
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
JPM241018C00305000
|
Sep 12, 2024 10:48
|
305
|
0.01
|
0
|
0.16
|
0
|
0
|
0
|
1
|
1.11
|
|
JPM241018C00310000
|
Oct 11, 2024 15:31
|
310
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|