Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM250321C00095000
|
Mar 13, 2025 9:50
|
95
|
129.55
|
137.40
|
137.75
|
0
|
0
|
0
|
4
|
2.48
|
|
|
JPM250321C00100000
|
Mar 07, 2025 10:48
|
100
|
141.70
|
132.30
|
132.65
|
0
|
0
|
1
|
10
|
2.01
|
|
|
JPM250321C00105000
|
Jun 25, 2024 11:12
|
105
|
95.25
|
104.55
|
105.75
|
0
|
0
|
0
|
1
|
0.00
|
|
|
JPM250321C00110000
|
Mar 11, 2025 13:30
|
110
|
117.50
|
122.25
|
122.80
|
0
|
0
|
5
|
20
|
2.19
|
|
|
JPM250321C00115000
|
Dec 31, 2024 11:20
|
115
|
125.03
|
153.70
|
154.35
|
0
|
0
|
2
|
0
|
8.94
|
|
|
JPM250321C00120000
|
Mar 04, 2025 12:40
|
120
|
130.40
|
112.40
|
112.80
|
0
|
0
|
4
|
29
|
1.95
|
|
|
JPM250321C00125000
|
Mar 07, 2025 12:10
|
125
|
115.70
|
107.20
|
107.55
|
0
|
0
|
5
|
14
|
0.00
|
|
|
JPM250321C00130000
|
Mar 07, 2025 11:11
|
130
|
112.34
|
102.40
|
102.85
|
0
|
0
|
1
|
14
|
1.19
|
|
|
JPM250321C00135000
|
Mar 11, 2025 15:07
|
135
|
95.90
|
97.35
|
97.70
|
0
|
0
|
9
|
27
|
1.48
|
|
|
JPM250321C00140000
|
Mar 07, 2025 12:11
|
140
|
100.35
|
92.40
|
92.65
|
0
|
0
|
16
|
45
|
1.25
|
|
|
JPM250321C00145000
|
Mar 13, 2025 11:36
|
145
|
82.25
|
87.40
|
87.70
|
0
|
0
|
2
|
73
|
1.30
|
|
|
JPM250321C00150000
|
Mar 10, 2025 14:17
|
150
|
80.90
|
82.30
|
82.70
|
0
|
0
|
5
|
46
|
1.21
|
|
|
JPM250321C00155000
|
Mar 07, 2025 12:11
|
155
|
85.40
|
77.30
|
77.60
|
0
|
0
|
8
|
684
|
0.00
|
|
|
JPM250321C00160000
|
Mar 14, 2025 10:25
|
160
|
70.55
|
72.30
|
72.85
|
2.05
|
2.99
|
1
|
295
|
1.21
|
|
|
JPM250321C00165000
|
Mar 13, 2025 15:11
|
165
|
60.83
|
67.20
|
67.65
|
0
|
0
|
2
|
802
|
0.87
|
|
|
JPM250321C00170000
|
Mar 14, 2025 10:19
|
170
|
59.82
|
62.50
|
62.85
|
-4.48
|
-6.97
|
2
|
176
|
0.86
|
|
|
JPM250321C00175000
|
Mar 11, 2025 13:30
|
175
|
52.70
|
57.35
|
57.65
|
0
|
0
|
2
|
86
|
0.73
|
|
|
JPM250321C00180000
|
Mar 11, 2025 14:30
|
180
|
48.32
|
52.40
|
52.80
|
0
|
0
|
6
|
94
|
0.84
|
|
|
JPM250321C00185000
|
Mar 11, 2025 13:55
|
185
|
42.90
|
47.35
|
47.75
|
0
|
0
|
13
|
246
|
0.72
|
|
|
JPM250321C00190000
|
Mar 10, 2025 15:11
|
190
|
39.55
|
42.45
|
42.85
|
0
|
0
|
3
|
936
|
0.54
|
|
|
JPM250321C00195000
|
Mar 07, 2025 11:25
|
195
|
46.80
|
37.50
|
37.95
|
0
|
0
|
4
|
437
|
0.56
|
|
|
JPM250321C00200000
|
Mar 14, 2025 13:46
|
200
|
32.15
|
32.50
|
32.80
|
6.45
|
25.10
|
10
|
2.33K
|
0.53
|
|
|
JPM250321C00205000
|
Mar 14, 2025 13:00
|
205
|
28.20
|
27.60
|
27.90
|
6.68
|
31.04
|
10
|
157
|
0.50
|
|
|
JPM250321C00210000
|
Mar 14, 2025 10:28
|
210
|
22.30
|
22.65
|
23.10
|
6.08
|
37.48
|
5
|
2.41K
|
0.47
|
|
|
JPM250321C00215000
|
Mar 14, 2025 12:36
|
215
|
18.15
|
17.85
|
18.25
|
6.29
|
53.04
|
49
|
908
|
0.41
|
|
|
JPM250321C00220000
|
Mar 14, 2025 14:18
|
220
|
12.81
|
13.20
|
13.45
|
4.91
|
62.15
|
121
|
1.63K
|
0.35
|
|
|
JPM250321C00225000
|
Mar 14, 2025 14:23
|
225
|
8.65
|
8.80
|
9
|
3.80
|
78.35
|
234
|
1.43K
|
0.30
|
|
|
JPM250321C00230000
|
Mar 14, 2025 14:30
|
230
|
5.15
|
5.25
|
5.35
|
2.50
|
94.34
|
1.31K
|
4.14K
|
0.29
|
|
|
JPM250321C00235000
|
Mar 14, 2025 14:33
|
235
|
2.54
|
2.53
|
2.57
|
1.45
|
133.03
|
5.06K
|
2.84K
|
0.26
|
|
|
JPM250321C00237500
|
Mar 14, 2025 14:15
|
237.50
|
1.47
|
1.59
|
1.63
|
0.62
|
72.94
|
2.08K
|
572
|
0.26
|
|
|
JPM250321C00240000
|
Mar 14, 2025 14:24
|
240
|
0.91
|
0.97
|
0.99
|
0.36
|
65.45
|
2.88K
|
7.35K
|
0.25
|
|
|
JPM250321C00242500
|
Mar 14, 2025 14:27
|
242.50
|
0.56
|
0.57
|
0.60
|
0.15
|
36.59
|
1.08K
|
580
|
0.25
|
|
|
JPM250321C00245000
|
Mar 14, 2025 14:31
|
245
|
0.37
|
0.36
|
0.38
|
0.10
|
37.04
|
1.09K
|
9.29K
|
0.26
|
|
|
JPM250321C00247500
|
Mar 14, 2025 14:25
|
247.50
|
0.23
|
0.23
|
0.25
|
0.06
|
35.29
|
165
|
1.51K
|
0.27
|
|
|
JPM250321C00250000
|
Mar 14, 2025 14:33
|
250
|
0.18
|
0.16
|
0.18
|
0.03
|
21.43
|
782
|
7.80K
|
0.28
|
|
|
JPM250321C00252500
|
Mar 14, 2025 14:00
|
252.50
|
0.12
|
0.11
|
0.13
|
0.01
|
9.09
|
978
|
603
|
0.30
|
|
|
JPM250321C00255000
|
Mar 14, 2025 14:30
|
255
|
0.10
|
0.09
|
0.10
|
0.02
|
25.00
|
978
|
3.06K
|
0.31
|
|
|
JPM250321C00257500
|
Mar 14, 2025 14:30
|
257.50
|
0.08
|
0.07
|
0.08
|
0.01
|
14.29
|
1.02K
|
337
|
0.33
|
|
|
JPM250321C00260000
|
Mar 14, 2025 14:26
|
260
|
0.06
|
0.06
|
0.07
|
0
|
0
|
110
|
4.25K
|
0.35
|
|
|
JPM250321C00262500
|
Mar 14, 2025 14:25
|
262.50
|
0.05
|
0.05
|
0.06
|
0.01
|
25.00
|
10
|
1.13K
|
0.37
|
|
|
JPM250321C00265000
|
Mar 14, 2025 13:52
|
265
|
0.05
|
0.04
|
0.05
|
0.01
|
25.00
|
76
|
2.70K
|
0.38
|
|
|
JPM250321C00267500
|
Mar 13, 2025 15:54
|
267.50
|
0.03
|
0
|
0.10
|
0
|
0
|
15
|
254
|
0.45
|
|
|
JPM250321C00270000
|
Mar 14, 2025 14:28
|
270
|
0.03
|
0.03
|
0.04
|
0
|
0
|
164
|
5.71K
|
0.42
|
|
|
JPM250321C00272500
|
Mar 14, 2025 10:54
|
272.50
|
0.03
|
0.01
|
0.06
|
0
|
0
|
5
|
4.38K
|
0.46
|
|
|
JPM250321C00275000
|
Mar 14, 2025 13:30
|
275
|
0.06
|
0
|
0.05
|
0.04
|
200
|
69
|
8.31K
|
0.47
|
|
|
JPM250321C00277500
|
Mar 13, 2025 12:29
|
277.50
|
0.03
|
0
|
0.09
|
0
|
0
|
1
|
442
|
0.53
|
|
|
JPM250321C00280000
|
Mar 14, 2025 14:24
|
280
|
0.02
|
0.02
|
0.03
|
-0.01
|
-33.33
|
17
|
13.28K
|
0.49
|
|
|
JPM250321C00282500
|
Mar 13, 2025 10:16
|
282.50
|
0.01
|
0
|
0.09
|
0
|
0
|
15
|
71
|
0.53
|
|
|
JPM250321C00285000
|
Mar 14, 2025 14:19
|
285
|
0.03
|
0
|
0.02
|
0
|
0
|
13
|
2.94K
|
0.51
|
|
|
JPM250321C00287500
|
Mar 14, 2025 13:14
|
287.50
|
0.05
|
0
|
0.02
|
-0.07
|
-58.33
|
3
|
45
|
0.52
|
|
|
JPM250321C00290000
|
Mar 13, 2025 15:40
|
290
|
0.03
|
0
|
0.03
|
0
|
0
|
11
|
2.49K
|
0.53
|
|
|
JPM250321C00295000
|
Mar 14, 2025 14:19
|
295
|
0.01
|
0
|
0.01
|
-0.07
|
-87.50
|
9
|
717
|
0.52
|
|
|
JPM250321C00300000
|
Mar 12, 2025 15:39
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
32
|
935
|
0.55
|
|
|
JPM250321C00305000
|
Mar 14, 2025 11:26
|
305
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
2
|
547
|
0.58
|
|
|
JPM250321C00310000
|
Mar 03, 2025 11:09
|
310
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
325
|
0.61
|
|
|
JPM250321C00315000
|
Mar 14, 2025 10:39
|
315
|
0.01
|
0
|
0.08
|
-0.01
|
-50
|
4
|
95
|
0.78
|
|
|
JPM250321C00320000
|
Mar 03, 2025 11:36
|
320
|
0.01
|
0
|
0.08
|
0
|
0
|
5
|
55
|
0.81
|
|
|
JPM250321C00325000
|
Feb 20, 2025 14:36
|
325
|
0.04
|
0
|
0.08
|
0
|
0
|
1
|
6
|
0.84
|
|
|
JPM250321C00340000
|
Feb 18, 2025 14:55
|
340
|
0.03
|
0
|
0.08
|
0
|
0
|
12
|
74
|
0.95
|
|
|
JPM250321C00350000
|
Feb 28, 2025 13:16
|
350
|
0.07
|
0
|
0.08
|
0
|
0
|
2
|
698
|
1.01
|
|
