Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM250314P00145000
|
Mar 11, 2025 13:54
|
145
|
0.01
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
JPM250314P00150000
|
Mar 10, 2025 9:35
|
150
|
0.15
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
JPM250314P00175000
|
Mar 04, 2025 11:59
|
175
|
0.03
|
0
|
0
|
0
|
0
|
0
|
0
|
0.50
|
|
|
JPM250314P00180000
|
Mar 10, 2025 13:51
|
180
|
0.02
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
JPM250314P00190000
|
Mar 11, 2025 15:12
|
190
|
0.03
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
JPM250314P00195000
|
Mar 11, 2025 11:04
|
195
|
0.06
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
JPM250314P00200000
|
Mar 11, 2025 15:50
|
200
|
0.05
|
0
|
0
|
0
|
0
|
59
|
0
|
0.25
|
|
|
JPM250314P00205000
|
Mar 11, 2025 15:51
|
205
|
0.09
|
0
|
0
|
0
|
0
|
84
|
0
|
0.25
|
|
|
JPM250314P00210000
|
Mar 11, 2025 15:25
|
210
|
0.23
|
0
|
0
|
0
|
0
|
283
|
0
|
0.25
|
|
|
JPM250314P00212500
|
Mar 11, 2025 15:54
|
212.50
|
0.30
|
0
|
0
|
0
|
0
|
56
|
0
|
0.25
|
|
|
JPM250314P00215000
|
Mar 11, 2025 15:53
|
215
|
0.44
|
0
|
0
|
0
|
0
|
279
|
0
|
0.13
|
|
|
JPM250314P00217500
|
Mar 11, 2025 15:46
|
217.50
|
0.65
|
0
|
0
|
0
|
0
|
108
|
0
|
0.13
|
|
|
JPM250314P00220000
|
Mar 11, 2025 15:57
|
220
|
1.05
|
0
|
0
|
0
|
0
|
654
|
0
|
0.13
|
|
|
JPM250314P00222500
|
Mar 11, 2025 15:59
|
222.50
|
1.60
|
0
|
0
|
0
|
0
|
237
|
0
|
0.06
|
|
|
JPM250314P00225000
|
Mar 11, 2025 15:59
|
225
|
2.28
|
0
|
0
|
0
|
0
|
2.40K
|
0
|
0.06
|
|
|
JPM250314P00227500
|
Mar 11, 2025 15:52
|
227.50
|
2.99
|
0
|
0
|
0
|
0
|
438
|
0
|
0.02
|
|
|
JPM250314P00230000
|
Mar 11, 2025 15:59
|
230
|
4.22
|
0
|
0
|
0
|
0
|
819
|
0
|
0.00
|
|
|
JPM250314P00232500
|
Mar 11, 2025 15:51
|
232.50
|
5.40
|
0
|
0
|
0
|
0
|
213
|
0
|
0.00
|
|
|
JPM250314P00235000
|
Mar 11, 2025 15:52
|
235
|
6.99
|
0
|
0
|
0
|
0
|
272
|
0
|
0.00
|
|
|
JPM250314P00237500
|
Mar 11, 2025 14:13
|
237.50
|
9.60
|
0
|
0
|
0
|
0
|
56
|
0
|
0.00
|
|
|
JPM250314P00240000
|
Mar 11, 2025 15:51
|
240
|
11.05
|
0
|
0
|
0
|
0
|
70
|
0
|
0.00
|
|
|
JPM250314P00242500
|
Mar 11, 2025 15:20
|
242.50
|
13.03
|
0
|
0
|
0
|
0
|
40
|
0
|
0.00
|
|
|
JPM250314P00245000
|
Mar 11, 2025 15:20
|
245
|
15.40
|
0
|
0
|
0
|
0
|
64
|
0
|
0.00
|
|
|
JPM250314P00247500
|
Mar 11, 2025 11:54
|
247.50
|
17.88
|
0
|
0
|
0
|
0
|
11
|
0
|
0.00
|
|
|
JPM250314P00250000
|
Mar 11, 2025 15:59
|
250
|
21
|
0
|
0
|
0
|
0
|
162
|
0
|
0.00
|
|
|
JPM250314P00252500
|
Mar 11, 2025 15:45
|
252.50
|
22.49
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
JPM250314P00255000
|
Mar 11, 2025 15:59
|
255
|
25.95
|
0
|
0
|
0
|
0
|
36
|
0
|
0.00
|
|
|
JPM250314P00257500
|
Mar 11, 2025 13:57
|
257.50
|
30.20
|
0
|
0
|
0
|
0
|
10
|
0
|
0.00
|
|
|
JPM250314P00260000
|
Mar 11, 2025 15:15
|
260
|
30.48
|
0
|
0
|
0
|
0
|
359
|
0
|
0.00
|
|
|
JPM250314P00262500
|
Mar 10, 2025 15:46
|
262.50
|
30.67
|
0
|
0
|
0
|
0
|
13
|
0
|
0.00
|
|
|
JPM250314P00265000
|
Mar 11, 2025 15:12
|
265
|
34.55
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
JPM250314P00267500
|
Mar 06, 2025 13:19
|
267.50
|
20.98
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
JPM250314P00270000
|
Mar 07, 2025 14:15
|
270
|
27.03
|
0
|
0
|
0
|
0
|
11
|
0
|
0.00
|
|
|
JPM250314P00272500
|
Mar 06, 2025 14:46
|
272.50
|
26.37
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
JPM250314P00275000
|
Mar 05, 2025 11:27
|
275
|
26.29
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250314P00277500
|
Mar 07, 2025 10:48
|
277.50
|
36.21
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
JPM250314P00280000
|
Mar 06, 2025 14:55
|
280
|
34.05
|
0
|
0
|
0
|
0
|
11
|
0
|
0.00
|
|
|
JPM250314P00285000
|
Feb 19, 2025 14:40
|
285
|
7.36
|
0
|
0
|
0
|
0
|
8
|
0
|
0.00
|
|
|
JPM250314P00287500
|
Mar 07, 2025 11:06
|
287.50
|
45.30
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250314P00290000
|
Feb 27, 2025 15:55
|
290
|
32.35
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250314P00295000
|
Feb 27, 2025 15:55
|
295
|
37.36
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250314P00300000
|
Feb 20, 2025 11:56
|
300
|
32.11
|
0
|
0
|
0
|
0
|
0
|
0
|
0.00
|
|
|
JPM250314P00305000
|
Feb 28, 2025 13:16
|
305
|
46.35
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
