Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM250314C00145000
|
Mar 07, 2025 12:10
|
145
|
95.55
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
JPM250314C00160000
|
Mar 10, 2025 15:28
|
160
|
71.72
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250314C00185000
|
Mar 11, 2025 14:30
|
185
|
43
|
0
|
0
|
0
|
0
|
6
|
0
|
0.00
|
|
|
JPM250314C00190000
|
Mar 10, 2025 15:07
|
190
|
39.04
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
JPM250314C00205000
|
Mar 11, 2025 15:56
|
205
|
24.60
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
JPM250314C00220000
|
Mar 11, 2025 15:22
|
220
|
11
|
0
|
0
|
0
|
0
|
106
|
0
|
0.00
|
|
|
JPM250314C00222500
|
Mar 11, 2025 15:35
|
222.50
|
9.15
|
0
|
0
|
0
|
0
|
23
|
0
|
0.00
|
|
|
JPM250314C00225000
|
Mar 11, 2025 15:57
|
225
|
6.75
|
0
|
0
|
0
|
0
|
198
|
0
|
0.00
|
|
|
JPM250314C00227500
|
Mar 11, 2025 15:56
|
227.50
|
5.05
|
0
|
0
|
0
|
0
|
1.25K
|
0
|
0.00
|
|
|
JPM250314C00230000
|
Mar 11, 2025 15:59
|
230
|
3.65
|
0
|
0
|
0
|
0
|
1.07K
|
0
|
0.02
|
|
|
JPM250314C00232500
|
Mar 11, 2025 15:58
|
232.50
|
2.53
|
0
|
0
|
0
|
0
|
1.44K
|
0
|
0.03
|
|
|
JPM250314C00235000
|
Mar 11, 2025 15:59
|
235
|
1.61
|
0
|
0
|
0
|
0
|
1.33K
|
0
|
0.06
|
|
|
JPM250314C00237500
|
Mar 11, 2025 15:52
|
237.50
|
1.09
|
0
|
0
|
0
|
0
|
671
|
0
|
0.13
|
|
|
JPM250314C00240000
|
Mar 11, 2025 15:59
|
240
|
0.62
|
0
|
0
|
0
|
0
|
1.62K
|
0
|
0.13
|
|
|
JPM250314C00242500
|
Mar 11, 2025 15:57
|
242.50
|
0.38
|
0
|
0
|
0
|
0
|
684
|
0
|
0.13
|
|
|
JPM250314C00245000
|
Mar 11, 2025 15:58
|
245
|
0.23
|
0
|
0
|
0
|
0
|
657
|
0
|
0.13
|
|
|
JPM250314C00247500
|
Mar 11, 2025 15:51
|
247.50
|
0.15
|
0
|
0
|
0
|
0
|
185
|
0
|
0.25
|
|
|
JPM250314C00250000
|
Mar 11, 2025 15:59
|
250
|
0.08
|
0
|
0
|
0
|
0
|
907
|
0
|
0.25
|
|
|
JPM250314C00252500
|
Mar 11, 2025 15:55
|
252.50
|
0.08
|
0
|
0
|
0
|
0
|
87
|
0
|
0.25
|
|
|
JPM250314C00255000
|
Mar 11, 2025 15:56
|
255
|
0.05
|
0
|
0
|
0
|
0
|
1.09K
|
0
|
0.25
|
|
|
JPM250314C00257500
|
Mar 11, 2025 15:46
|
257.50
|
0.04
|
0
|
0
|
0
|
0
|
647
|
0
|
0.25
|
|
|
JPM250314C00260000
|
Mar 11, 2025 14:54
|
260
|
0.04
|
0
|
0
|
0
|
0
|
41
|
0
|
0.25
|
|
|
JPM250314C00262500
|
Mar 11, 2025 15:40
|
262.50
|
0.03
|
0
|
0
|
0
|
0
|
27
|
0
|
0.25
|
|
|
JPM250314C00265000
|
Mar 11, 2025 15:34
|
265
|
0.03
|
0
|
0
|
0
|
0
|
47
|
0
|
0.25
|
|
|
JPM250314C00267500
|
Mar 11, 2025 15:53
|
267.50
|
0.02
|
0
|
0
|
0
|
0
|
28
|
0
|
0.50
|
|
|
JPM250314C00270000
|
Mar 11, 2025 13:33
|
270
|
0.02
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
JPM250314C00272500
|
Mar 11, 2025 12:38
|
272.50
|
0.02
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
JPM250314C00275000
|
Mar 11, 2025 10:30
|
275
|
0.01
|
0
|
0
|
0
|
0
|
158
|
0
|
0.50
|
|
|
JPM250314C00277500
|
Mar 11, 2025 12:20
|
277.50
|
0.01
|
0
|
0
|
0
|
0
|
6
|
0
|
0.50
|
|
|
JPM250314C00280000
|
Mar 10, 2025 12:16
|
280
|
0.02
|
0
|
0
|
0
|
0
|
55
|
0
|
0.50
|
|
|
JPM250314C00282500
|
Mar 10, 2025 15:47
|
282.50
|
0.01
|
0
|
0
|
0
|
0
|
12
|
0
|
0.50
|
|
|
JPM250314C00285000
|
Mar 11, 2025 13:26
|
285
|
0.01
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
JPM250314C00287500
|
Mar 10, 2025 13:58
|
287.50
|
0.02
|
0
|
0
|
0
|
0
|
56
|
0
|
0.50
|
|
|
JPM250314C00290000
|
Mar 07, 2025 14:26
|
290
|
0.01
|
0
|
0
|
0
|
0
|
11
|
0
|
0.50
|
|
|
JPM250314C00295000
|
Mar 11, 2025 11:26
|
295
|
0.02
|
0
|
0
|
0
|
0
|
13
|
0
|
0.50
|
|
|
JPM250314C00300000
|
Mar 03, 2025 15:31
|
300
|
0.11
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
JPM250314C00305000
|
Mar 11, 2025 13:50
|
305
|
0.01
|
0
|
0
|
0
|
0
|
8
|
0
|
0.50
|
|
|
JPM250314C00310000
|
Mar 07, 2025 14:28
|
310
|
0.01
|
0
|
0
|
0
|
0
|
10
|
0
|
0.50
|
|
|
JPM250314C00315000
|
Feb 18, 2025 11:47
|
315
|
0.06
|
0
|
0
|
0
|
0
|
10
|
0
|
0.50
|
|
|
JPM250314C00320000
|
Mar 03, 2025 9:51
|
320
|
0.01
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
