Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM250207C00160000
|
Jan 31, 2025 9:30
|
160
|
109.39
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
JPM250207C00200000
|
Jan 24, 2025 13:35
|
200
|
65.25
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
JPM250207C00210000
|
Jan 27, 2025 9:42
|
210
|
54.04
|
0
|
0
|
0
|
0
|
0
|
0
|
0.00
|
|
|
JPM250207C00215000
|
Jan 27, 2025 12:53
|
215
|
49.56
|
0
|
0
|
0
|
0
|
10
|
0
|
0.00
|
|
|
JPM250207C00220000
|
Jan 22, 2025 10:03
|
220
|
41.97
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
JPM250207C00225000
|
Feb 03, 2025 11:34
|
225
|
42.17
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250207C00227500
|
Jan 31, 2025 15:49
|
227.50
|
40.36
|
0
|
0
|
0
|
0
|
35
|
0
|
0.00
|
|
|
JPM250207C00230000
|
Jan 27, 2025 13:54
|
230
|
34.40
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
JPM250207C00235000
|
Jan 31, 2025 12:36
|
235
|
34.67
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
JPM250207C00237500
|
Feb 04, 2025 12:40
|
237.50
|
30.04
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
JPM250207C00240000
|
Jan 31, 2025 15:09
|
240
|
27.96
|
0
|
0
|
0
|
0
|
39
|
0
|
0.00
|
|
|
JPM250207C00242500
|
Jan 31, 2025 15:13
|
242.50
|
25.55
|
0
|
0
|
0
|
0
|
7
|
0
|
0.00
|
|
|
JPM250207C00245000
|
Feb 03, 2025 9:30
|
245
|
17.70
|
0
|
0
|
0
|
0
|
101
|
0
|
0.00
|
|
|
JPM250207C00247500
|
Feb 04, 2025 14:14
|
247.50
|
20.60
|
0
|
0
|
0
|
0
|
166
|
0
|
0.00
|
|
|
JPM250207C00250000
|
Feb 03, 2025 14:30
|
250
|
17.70
|
0
|
0
|
0
|
0
|
19
|
0
|
0.00
|
|
|
JPM250207C00252500
|
Feb 03, 2025 9:34
|
252.50
|
12.27
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250207C00255000
|
Feb 04, 2025 11:33
|
255
|
14
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
JPM250207C00257500
|
Feb 04, 2025 12:23
|
257.50
|
10.45
|
0
|
0
|
0
|
0
|
11
|
0
|
0.00
|
|
|
JPM250207C00260000
|
Feb 04, 2025 14:05
|
260
|
8
|
0
|
0
|
0
|
0
|
58
|
0
|
0.00
|
|
|
JPM250207C00262500
|
Feb 04, 2025 14:59
|
262.50
|
6.10
|
0
|
0
|
0
|
0
|
67
|
0
|
0.00
|
|
|
JPM250207C00265000
|
Feb 04, 2025 15:52
|
265
|
4.20
|
0
|
0
|
0
|
0
|
290
|
0
|
0.00
|
|
|
JPM250207C00267500
|
Feb 04, 2025 15:59
|
267.50
|
2.44
|
0
|
0
|
0
|
0
|
724
|
0
|
0.00
|
|
|
JPM250207C00270000
|
Feb 04, 2025 15:59
|
270
|
1.21
|
0
|
0
|
0
|
0
|
2.32K
|
0
|
0.03
|
|
|
JPM250207C00272500
|
Feb 04, 2025 15:57
|
272.50
|
0.51
|
0
|
0
|
0
|
0
|
831
|
0
|
0.06
|
|
|
JPM250207C00275000
|
Feb 04, 2025 15:53
|
275
|
0.16
|
0
|
0
|
0
|
0
|
584
|
0
|
0.06
|
|
|
JPM250207C00277500
|
Feb 04, 2025 15:57
|
277.50
|
0.04
|
0
|
0
|
0
|
0
|
218
|
0
|
0.13
|
|
|
JPM250207C00280000
|
Feb 04, 2025 12:40
|
280
|
0.02
|
0
|
0
|
0
|
0
|
1.07K
|
0
|
0.13
|
|
|
JPM250207C00282500
|
Feb 04, 2025 15:51
|
282.50
|
0.03
|
0
|
0
|
0
|
0
|
154
|
0
|
0.13
|
|
|
JPM250207C00285000
|
Feb 04, 2025 9:45
|
285
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.13
|
|
|
JPM250207C00287500
|
Feb 03, 2025 15:02
|
287.50
|
0.01
|
0
|
0
|
0
|
0
|
16
|
0
|
0.13
|
|
|
JPM250207C00290000
|
Jan 30, 2025 10:16
|
290
|
0.03
|
0
|
0
|
0
|
0
|
31
|
0
|
0.25
|
|
|
JPM250207C00292500
|
Jan 29, 2025 11:55
|
292.50
|
0.04
|
0
|
0
|
0
|
0
|
0
|
0
|
0.25
|
|
|
JPM250207C00295000
|
Feb 04, 2025 13:35
|
295
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.25
|
|
