Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM240802C00175000
|
Jul 16, 2024 12:45
|
175
|
37.57
|
22
|
24.50
|
0
|
0
|
1
|
1
|
1.55
|
|
|
JPM240802C00180000
|
Jul 31, 2024 10:02
|
180
|
35.25
|
17
|
19.50
|
0
|
0
|
4
|
5
|
1.28
|
|
|
JPM240802C00185000
|
Aug 02, 2024 10:57
|
185
|
13.80
|
12
|
15.05
|
-8.69
|
-38.64
|
1
|
7
|
1.29
|
|
|
JPM240802C00190000
|
Aug 02, 2024 13:09
|
190
|
9
|
7.50
|
9.65
|
-10.55
|
-53.96
|
6
|
176
|
0.79
|
|
|
JPM240802C00192500
|
Aug 02, 2024 14:52
|
192.50
|
5.19
|
5.75
|
7.15
|
-13.76
|
-72.61
|
15
|
19
|
0.63
|
|
|
JPM240802C00195000
|
Aug 02, 2024 15:49
|
195
|
2.60
|
2.64
|
4.65
|
-10.87
|
-80.70
|
654
|
124
|
0.46
|
|
|
JPM240802C00197500
|
Aug 02, 2024 15:59
|
197.50
|
0.91
|
0.98
|
2.58
|
-16.41
|
-94.75
|
4.65K
|
9
|
0.39
|
|
|
JPM240802C00200000
|
Aug 02, 2024 15:59
|
200
|
0.01
|
0
|
0.01
|
-7.50
|
-99.87
|
2.73K
|
159
|
0.05
|
|
|
JPM240802C00202500
|
Aug 02, 2024 15:53
|
202.50
|
0.01
|
0
|
0.01
|
-5.24
|
-99.81
|
1.89K
|
24
|
0.15
|
|
|
JPM240802C00205000
|
Aug 02, 2024 14:56
|
205
|
0.01
|
0
|
0.01
|
-3.09
|
-99.68
|
1.88K
|
683
|
0.24
|
|
|
JPM240802C00207500
|
Aug 02, 2024 13:01
|
207.50
|
0.02
|
0
|
0.01
|
-1.44
|
-98.63
|
1.14K
|
1.26K
|
0.33
|
|
|
JPM240802C00210000
|
Aug 02, 2024 12:43
|
210
|
0.02
|
0
|
0.01
|
-0.44
|
-95.65
|
503
|
2.77K
|
0.41
|
|
|
JPM240802C00212500
|
Aug 02, 2024 15:29
|
212.50
|
0.01
|
0
|
0.01
|
-0.11
|
-91.67
|
564
|
3.27K
|
0.49
|
|
|
JPM240802C00215000
|
Aug 02, 2024 15:34
|
215
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
1.70K
|
4.63K
|
0.53
|
|
|
JPM240802C00217500
|
Aug 02, 2024 14:31
|
217.50
|
0.01
|
0
|
0.01
|
0
|
0
|
55
|
3.15K
|
0.59
|
|
|
JPM240802C00220000
|
Aug 02, 2024 11:44
|
220
|
0.01
|
0
|
0.01
|
0
|
0
|
33
|
3.40K
|
0.67
|
|
|
JPM240802C00222500
|
Aug 02, 2024 11:53
|
222.50
|
0.01
|
0
|
0.01
|
0
|
0
|
27
|
1.03K
|
0.75
|
|
|
JPM240802C00225000
|
Aug 01, 2024 13:58
|
225
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
705
|
0.81
|
|
|
JPM240802C00227500
|
Jul 31, 2024 12:36
|
227.50
|
0.01
|
0
|
0.01
|
0
|
0
|
61
|
229
|
0.88
|
|
|
JPM240802C00230000
|
Aug 02, 2024 10:38
|
230
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
534
|
0.94
|
|
|
JPM240802C00232500
|
Jul 31, 2024 10:42
|
232.50
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
4
|
1.00
|
|
|
JPM240802C00235000
|
Jul 31, 2024 11:07
|
235
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
151
|
1.06
|
|
|
JPM240802C00237500
|
Jul 22, 2024 12:28
|
237.50
|
0.02
|
0
|
0.01
|
0
|
0
|
67
|
65
|
1.13
|
|
|
JPM240802C00240000
|
Jul 22, 2024 9:59
|
240
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
41
|
1.19
|
|
|
JPM240802C00245000
|
Jul 26, 2024 9:54
|
245
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
95
|
1.31
|
|
|
JPM240802C00250000
|
Jul 19, 2024 11:43
|
250
|
0.04
|
0
|
0.01
|
0
|
0
|
1
|
43
|
1.44
|
|
|
JPM240802C00255000
|
Jul 24, 2024 12:03
|
255
|
0.39
|
0
|
0.01
|
0
|
0
|
1
|
76
|
1.53
|
|
|
JPM240802C00260000
|
Jul 16, 2024 10:59
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
12
|
1.63
|
|
