Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM241018C00085000
|
Oct 16, 2024 12:30
|
85
|
137.39
|
139.35
|
141.95
|
0
|
0
|
2
|
3
|
8.41
|
|
|
JPM241018C00090000
|
Oct 03, 2024 15:49
|
90
|
114.95
|
133.45
|
137.05
|
0
|
0
|
2
|
0
|
10.75
|
|
|
JPM241018C00100000
|
Oct 16, 2024 12:32
|
100
|
121.56
|
124.35
|
126.85
|
0
|
0
|
2
|
1
|
6.91
|
|
|
JPM241018C00110000
|
Oct 03, 2024 15:50
|
110
|
94.95
|
113.45
|
117.05
|
0
|
0
|
1
|
0
|
8.64
|
|
|
JPM241018C00125000
|
Oct 03, 2024 12:41
|
125
|
80.30
|
98.45
|
102.05
|
0
|
0
|
5
|
0
|
7.30
|
|
|
JPM241018C00130000
|
Sep 19, 2024 13:16
|
130
|
80.60
|
93.45
|
97.05
|
0
|
0
|
2
|
0
|
6.88
|
|
|
JPM241018C00135000
|
Sep 10, 2024 10:15
|
135
|
74.40
|
77
|
77.50
|
0
|
0
|
1.12K
|
0
|
0.00
|
|
|
JPM241018C00140000
|
Oct 03, 2024 12:41
|
140
|
65.25
|
83.45
|
87.05
|
0
|
0
|
45
|
0
|
6.10
|
|
|
JPM241018C00145000
|
Oct 03, 2024 12:41
|
145
|
60.30
|
79.40
|
81.45
|
0
|
0
|
50
|
0
|
3.31
|
|
|
JPM241018C00150000
|
Oct 07, 2024 11:03
|
150
|
61.70
|
74.45
|
77.05
|
0
|
0
|
20
|
14
|
4.00
|
|
|
JPM241018C00155000
|
Oct 03, 2024 12:41
|
155
|
50.40
|
69.55
|
71.90
|
0
|
0
|
80
|
0
|
3.68
|
|
|
JPM241018C00160000
|
Oct 18, 2024 10:06
|
160
|
64.60
|
64.40
|
66.10
|
4.60
|
7.67
|
3
|
7
|
3.88
|
|
|
JPM241018C00165000
|
Oct 03, 2024 15:39
|
165
|
39.85
|
59.45
|
61.80
|
0
|
0
|
701
|
2
|
2.98
|
|
|
JPM241018C00170000
|
Oct 17, 2024 13:23
|
170
|
54.69
|
53.45
|
57.05
|
0
|
0
|
6
|
7
|
4.00
|
|
|
JPM241018C00175000
|
Oct 03, 2024 15:58
|
175
|
30.17
|
49.35
|
52.05
|
0
|
0
|
711
|
0
|
2.60
|
|
|
JPM241018C00180000
|
Oct 18, 2024 11:26
|
180
|
45.11
|
44.70
|
46.85
|
13.36
|
42.08
|
5
|
23
|
2.44
|
|
|
JPM241018C00185000
|
Oct 17, 2024 15:50
|
185
|
39.56
|
39.30
|
41.15
|
0
|
0
|
4
|
14
|
2.51
|
|
|
JPM241018C00187500
|
Oct 03, 2024 12:49
|
187.50
|
17.40
|
35.95
|
39.55
|
0
|
0
|
2
|
4
|
2.89
|
|
|
JPM241018C00190000
|
Oct 18, 2024 15:57
|
190
|
35.37
|
33.25
|
37.05
|
0.63
|
1.81
|
41
|
635
|
2.73
|
|
|
JPM241018C00192500
|
Oct 04, 2024 9:33
|
192.50
|
15.60
|
31.85
|
34.40
|
0
|
0
|
1
|
41
|
1.67
|
|
|
JPM241018C00195000
|
Oct 18, 2024 15:45
|
195
|
30.43
|
29.45
|
31.80
|
0.41
|
1.37
|
20
|
1.36K
|
1.55
|
|
|
JPM241018C00197500
|
Oct 10, 2024 13:56
|
197.50
|
15.20
|
25.95
|
29.55
|
0
|
0
|
5
|
49
|
2.27
|
|
|
JPM241018C00200000
|
Oct 18, 2024 15:55
|
200
|
25.55
|
23.60
|
27.05
|
1.05
|
4.29
|
68
|
3.29K
|
2.12
|
|
|
JPM241018C00202500
|
Oct 18, 2024 15:57
|
202.50
|
23.02
|
21.85
|
23.25
|
3.77
|
19.58
|
1
|
69
|
1.31
|
|
|
JPM241018C00205000
|
Oct 18, 2024 15:28
|
205
|
20.59
|
19.80
|
20.60
|
0.83
|
4.20
|
37
|
2.17K
|
1.07
|
|
|
JPM241018C00207500
|
Oct 18, 2024 11:59
|
207.50
|
17.95
|
17.15
|
19.10
|
2.83
|
18.72
|
4
|
985
|
0.98
|
|
|
JPM241018C00210000
|
Oct 18, 2024 15:05
|
210
|
15.75
|
15
|
17.05
|
0.95
|
6.42
|
132
|
5.86K
|
1.10
|
|
|
JPM241018C00212500
|
Oct 18, 2024 14:46
|
212.50
|
13.35
|
12.55
|
14.05
|
1.14
|
9.34
|
93
|
2.55K
|
0.85
|
|
|
JPM241018C00215000
|
Oct 18, 2024 15:49
|
215
|
10.49
|
10.10
|
10.65
|
0.99
|
10.42
|
503
|
5.47K
|
0.65
|
|
|
JPM241018C00217500
|
Oct 18, 2024 15:55
|
217.50
|
8.30
|
6.95
|
9.15
|
0.80
|
10.67
|
176
|
900
|
0.88
|
|
|
JPM241018C00220000
|
Oct 18, 2024 15:56
|
220
|
5.63
|
5.20
|
6.45
|
0.88
|
18.53
|
1.12K
|
13.92K
|
0.65
|
|
|
JPM241018C00222500
|
Oct 18, 2024 15:58
|
222.50
|
3.10
|
2.39
|
3.90
|
0.75
|
31.91
|
2.31K
|
14.60K
|
0.46
|
|
|
JPM241018C00225000
|
Oct 18, 2024 15:59
|
225
|
0.30
|
0.32
|
0.49
|
-0.50
|
-62.50
|
8.46K
|
9.60K
|
0.06
|
|
|
JPM241018C00227500
|
Oct 18, 2024 15:52
|
227.50
|
0.01
|
0
|
0.01
|
-0.13
|
-92.86
|
5.14K
|
5.14K
|
0.09
|
|
|
JPM241018C00230000
|
Oct 18, 2024 15:44
|
230
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
371
|
10.17K
|
0.18
|
|
|
JPM241018C00232500
|
Oct 18, 2024 14:22
|
232.50
|
0.01
|
0
|
0.01
|
0
|
0
|
18
|
3.60K
|
0.25
|
|
|
JPM241018C00235000
|
Oct 18, 2024 14:51
|
235
|
0.01
|
0
|
0.01
|
0
|
0
|
268
|
11.25K
|
0.33
|
|
|
JPM241018C00237500
|
Oct 18, 2024 11:18
|
237.50
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
1
|
363
|
0.41
|
|
|
JPM241018C00240000
|
Oct 18, 2024 12:39
|
240
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
3.80K
|
0.47
|
|
|
JPM241018C00242500
|
Oct 17, 2024 9:46
|
242.50
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
51
|
0.50
|
|
|
JPM241018C00245000
|
Oct 18, 2024 13:42
|
245
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
1.08K
|
0.56
|
|
|
JPM241018C00250000
|
Oct 18, 2024 15:16
|
250
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
449
|
0.69
|
|
|
JPM241018C00255000
|
Oct 18, 2024 11:58
|
255
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
165
|
0.81
|
|
|
JPM241018C00260000
|
Oct 11, 2024 15:20
|
260
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
582
|
0.91
|
|
|
JPM241018C00265000
|
Oct 14, 2024 10:56
|
265
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
19
|
1.03
|
|
|
JPM241018C00270000
|
Sep 10, 2024 10:51
|
270
|
0.01
|
0
|
0.11
|
0
|
0
|
1
|
205
|
1.45
|
|
|
JPM241018C00280000
|
Sep 06, 2024 13:01
|
280
|
0.01
|
0
|
0.16
|
0
|
0
|
3
|
57
|
1.79
|
|
|
JPM241018C00290000
|
Sep 09, 2024 11:48
|
290
|
0.01
|
0
|
0.14
|
0
|
0
|
3
|
40
|
2.00
|
|
|
JPM241018C00295000
|
Sep 16, 2024 15:47
|
295
|
0.03
|
0
|
0.01
|
0
|
0
|
0
|
1
|
1.63
|
|
|
JPM241018C00300000
|
Sep 17, 2024 13:17
|
300
|
0.05
|
0
|
0.01
|
0
|
0
|
1
|
5
|
1.75
|
|
|
JPM241018C00305000
|
Sep 12, 2024 10:48
|
305
|
0.01
|
0
|
0.16
|
0
|
0
|
0
|
1
|
2.38
|
|
|
JPM241018C00310000
|
Oct 14, 2024 11:20
|
310
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
3
|
1.91
|
|
