Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM240802P00110000
|
Jul 23, 2024 15:45
|
110
|
0.01
|
0
|
0.01
|
0
|
0
|
0
|
17
|
3.50
|
|
|
JPM240802P00120000
|
Jun 27, 2024 11:03
|
120
|
0.05
|
0
|
0.01
|
0
|
0
|
0
|
13
|
3.00
|
|
|
JPM240802P00150000
|
Jul 22, 2024 15:28
|
150
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
11
|
1.75
|
|
|
JPM240802P00155000
|
Jul 22, 2024 9:30
|
155
|
0.13
|
0
|
0.01
|
0
|
0
|
1
|
2
|
1.56
|
|
|
JPM240802P00160000
|
Jul 26, 2024 11:46
|
160
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
1.54K
|
1.38
|
|
|
JPM240802P00165000
|
Jul 23, 2024 15:46
|
165
|
0.03
|
0
|
0.01
|
0
|
0
|
120
|
124
|
1.22
|
|
|
JPM240802P00170000
|
Jul 29, 2024 10:02
|
170
|
0.02
|
0
|
0.01
|
0
|
0
|
500
|
722
|
1.03
|
|
|
JPM240802P00175000
|
Aug 01, 2024 13:49
|
175
|
0.01
|
0
|
0.01
|
0
|
0
|
30
|
1.42K
|
0.84
|
|
|
JPM240802P00180000
|
Aug 02, 2024 9:30
|
180
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.48K
|
0.69
|
|
|
JPM240802P00182500
|
Aug 01, 2024 12:31
|
182.50
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
157
|
0.59
|
|
|
JPM240802P00185000
|
Aug 02, 2024 14:16
|
185
|
0.01
|
0
|
0.02
|
0
|
0
|
60
|
591
|
0.55
|
|
|
JPM240802P00187500
|
Aug 02, 2024 14:56
|
187.50
|
0.01
|
0
|
0.02
|
-0.02
|
-66.67
|
612
|
355
|
0.51
|
|
|
JPM240802P00190000
|
Aug 02, 2024 15:19
|
190
|
0.01
|
0
|
0.02
|
-0.01
|
-50
|
26
|
2.20K
|
0.41
|
|
|
JPM240802P00192500
|
Aug 02, 2024 15:07
|
192.50
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
739
|
681
|
0.28
|
|
|
JPM240802P00195000
|
Aug 02, 2024 15:59
|
195
|
0.01
|
0
|
0.02
|
-0.04
|
-80.00
|
1.89K
|
1.35K
|
0.21
|
|
|
JPM240802P00197500
|
Aug 02, 2024 15:59
|
197.50
|
0.05
|
0.01
|
0.04
|
-0.03
|
-37.50
|
4.78K
|
645
|
0.11
|
|
|
JPM240802P00200000
|
Aug 02, 2024 15:56
|
200
|
1.71
|
0.42
|
1.82
|
1.63
|
2.04K
|
8.09K
|
2.56K
|
0.32
|
|
|
JPM240802P00202500
|
Aug 02, 2024 15:49
|
202.50
|
3.80
|
2.81
|
4.80
|
3.60
|
1.80K
|
1.62K
|
1.23K
|
0.67
|
|
|
JPM240802P00205000
|
Aug 02, 2024 15:49
|
205
|
6.30
|
4.90
|
8
|
5.92
|
1.56K
|
1.43K
|
2.05K
|
0.59
|
|
|
JPM240802P00207500
|
Aug 02, 2024 15:50
|
207.50
|
9.60
|
8
|
10.40
|
8.30
|
638.46
|
348
|
1.63K
|
0.84
|
|
|
JPM240802P00210000
|
Aug 02, 2024 15:35
|
210
|
12.11
|
9.90
|
13
|
9.24
|
321.95
|
562
|
1.80K
|
0.88
|
|
|
JPM240802P00212500
|
Aug 02, 2024 15:55
|
212.50
|
14.32
|
13
|
15.40
|
9.30
|
185.26
|
132
|
1.33K
|
1.13
|
|
|
JPM240802P00215000
|
Aug 02, 2024 12:25
|
215
|
17.09
|
15.45
|
18
|
9.36
|
121.09
|
18
|
119
|
1.28
|
|
|
JPM240802P00217500
|
Aug 02, 2024 15:40
|
217.50
|
20.08
|
17.35
|
20.50
|
9.41
|
88.19
|
11
|
11
|
1.25
|
|
|
JPM240802P00220000
|
Aug 01, 2024 10:06
|
220
|
8.50
|
20.30
|
23.05
|
0
|
0
|
3
|
0
|
1.51
|
|
|
JPM240802P00222500
|
Jul 18, 2024 9:45
|
222.50
|
7.40
|
22.75
|
25.60
|
0
|
0
|
1
|
0
|
1.63
|
|
|
JPM240802P00225000
|
Aug 01, 2024 14:57
|
225
|
17.95
|
24.35
|
28.10
|
0
|
0
|
78
|
4
|
1.45
|
|
|
JPM240802P00227500
|
Jul 17, 2024 11:12
|
227.50
|
11.78
|
27.30
|
30.60
|
0
|
0
|
0
|
0
|
1.72
|
|
|
JPM240802P00250000
|
Jul 18, 2024 15:00
|
250
|
39.55
|
49.90
|
53.40
|
0
|
0
|
13
|
0
|
2.76
|
|
