Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM241227C00120000
|
Dec 20, 2024 9:50
|
120
|
112.60
|
116.05
|
120.50
|
-0.85
|
-0.75
|
1
|
2
|
2.60
|
|
|
JPM241227C00125000
|
Nov 08, 2024 14:53
|
125
|
114.54
|
113.90
|
116.55
|
0
|
0
|
6
|
0
|
3.25
|
|
|
JPM241227C00165000
|
Dec 05, 2024 15:21
|
165
|
81.77
|
71.10
|
75.50
|
0
|
0
|
1
|
0
|
1.52
|
|
|
JPM241227C00175000
|
Nov 08, 2024 14:53
|
175
|
65.07
|
64.95
|
66.65
|
0
|
0
|
6
|
0
|
1.89
|
|
|
JPM241227C00200000
|
Dec 20, 2024 13:38
|
200
|
38
|
36.20
|
40.15
|
-5.47
|
-12.58
|
6
|
3
|
0.79
|
|
|
JPM241227C00205000
|
Dec 03, 2024 15:45
|
205
|
41.22
|
31.20
|
35.25
|
0
|
0
|
0
|
1
|
0.71
|
|
|
JPM241227C00210000
|
Dec 16, 2024 10:50
|
210
|
28.75
|
26.25
|
30.20
|
-0.19
|
-0.66
|
1
|
9
|
0.62
|
|
|
JPM241227C00215000
|
Dec 20, 2024 11:07
|
215
|
23.13
|
21.40
|
24.70
|
3.62
|
18.55
|
1
|
34
|
0.75
|
|
|
JPM241227C00217500
|
Dec 18, 2024 13:13
|
217.50
|
20.30
|
19.55
|
21.45
|
0
|
0
|
1
|
3
|
0.59
|
|
|
JPM241227C00220000
|
Dec 19, 2024 15:52
|
220
|
14.37
|
16.35
|
19.85
|
0
|
0
|
10
|
25
|
0.65
|
|
|
JPM241227C00222500
|
Dec 18, 2024 15:20
|
222.50
|
11.75
|
13.60
|
17.40
|
0
|
0
|
2
|
3
|
0.60
|
|
|
JPM241227C00225000
|
Dec 20, 2024 14:29
|
225
|
13.89
|
11.60
|
14.20
|
3.89
|
38.90
|
5
|
41
|
0.46
|
|
|
JPM241227C00230000
|
Dec 20, 2024 14:04
|
230
|
8.50
|
6.80
|
10.55
|
3.10
|
57.41
|
47
|
177
|
0.46
|
|
|
JPM241227C00232500
|
Dec 20, 2024 13:46
|
232.50
|
6.38
|
4.55
|
8.45
|
2.58
|
67.89
|
173
|
192
|
0.43
|
|
|
JPM241227C00235000
|
Dec 20, 2024 15:54
|
235
|
4.20
|
3.55
|
5.05
|
1.60
|
61.54
|
643
|
1.36K
|
0.28
|
|
|
JPM241227C00237500
|
Dec 20, 2024 15:57
|
237.50
|
2.46
|
2.17
|
3.70
|
0.80
|
48.19
|
1.32K
|
1.80K
|
0.28
|
|
|
JPM241227C00240000
|
Dec 20, 2024 15:59
|
240
|
1.52
|
1.10
|
1.92
|
0.56
|
58.33
|
1.55K
|
2.34K
|
0.22
|
|
|
JPM241227C00242500
|
Dec 20, 2024 15:54
|
242.50
|
0.80
|
0.27
|
0.96
|
0.18
|
29.03
|
1.40K
|
2.17K
|
0.21
|
|
|
JPM241227C00245000
|
Dec 20, 2024 15:57
|
245
|
0.34
|
0.09
|
0.54
|
-0.05
|
-12.82
|
754
|
1.20K
|
0.21
|
|
|
JPM241227C00247500
|
Dec 20, 2024 15:59
|
247.50
|
0.15
|
0.01
|
0.36
|
-0.07
|
-31.82
|
386
|
3.83K
|
0.23
|
|
|
JPM241227C00250000
|
Dec 20, 2024 15:59
|
250
|
0.07
|
0.05
|
0.15
|
-0.10
|
-58.82
|
1.07K
|
1.70K
|
0.22
|
|
|
JPM241227C00252500
|
Dec 20, 2024 15:46
|
252.50
|
0.03
|
0.02
|
0.10
|
-0.09
|
-75
|
2.28K
|
149
|
0.24
|
|
|
JPM241227C00255000
|
Dec 20, 2024 15:42
|
255
|
0.04
|
0.01
|
0.04
|
-0.06
|
-60.00
|
150
|
1.88K
|
0.23
|
|
|
JPM241227C00257500
|
Dec 20, 2024 14:13
|
257.50
|
0.04
|
0
|
0.07
|
-0.02
|
-33.33
|
19
|
27
|
0.28
|
|
|
JPM241227C00260000
|
Dec 20, 2024 13:21
|
260
|
0.02
|
0
|
0.73
|
-0.04
|
-66.67
|
25
|
1.73K
|
0.49
|
|
|
JPM241227C00262500
|
Dec 18, 2024 11:21
|
262.50
|
0.04
|
0
|
0.25
|
0
|
0
|
3
|
2
|
0.42
|
|
|
JPM241227C00265000
|
Dec 20, 2024 15:54
|
265
|
0.01
|
0.01
|
0.10
|
-0.06
|
-85.71
|
81
|
1.04K
|
0.38
|
|
|
JPM241227C00270000
|
Dec 20, 2024 13:21
|
270
|
0.01
|
0
|
0.03
|
-0.02
|
-66.67
|
5
|
1.09K
|
0.38
|
|
|
JPM241227C00275000
|
Dec 20, 2024 11:49
|
275
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
47
|
0.38
|
|
|
JPM241227C00280000
|
Dec 05, 2024 14:51
|
280
|
0.06
|
0
|
0.01
|
0
|
0
|
26
|
3.62K
|
0.41
|
|
|
JPM241227C00285000
|
Dec 02, 2024 14:02
|
285
|
0.07
|
0
|
0.01
|
0
|
0
|
6
|
3.32K
|
0.46
|
|
|
JPM241227C00290000
|
Nov 21, 2024 13:54
|
290
|
0.12
|
0
|
0.01
|
0
|
0
|
11
|
12
|
0.50
|
|
|
JPM241227C00295000
|
Nov 27, 2024 10:59
|
295
|
0.07
|
0
|
0
|
0
|
0
|
1
|
6
|
0.25
|
|
|
JPM241227C00300000
|
Nov 19, 2024 9:30
|
300
|
0.08
|
0
|
0.01
|
0
|
0
|
20
|
30
|
0.53
|
|
|
JPM241227C00320000
|
Nov 15, 2024 13:02
|
320
|
0.06
|
0
|
1.66
|
0
|
0
|
0
|
1
|
1.25
|
|
|
JPM241227C00330000
|
Nov 12, 2024 14:38
|
330
|
0.05
|
0
|
0.53
|
0
|
0
|
0
|
1
|
1.12
|
|
