Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
V240920C00140000
|
Jun 06, 2024 14:56
|
140
|
138.40
|
129.50
|
132.40
|
0
|
0
|
1
|
1
|
0.00
|
|
|
V240920C00150000
|
Feb 16, 2024 15:06
|
150
|
132.44
|
135.40
|
138.40
|
0
|
0
|
2
|
2
|
0.00
|
|
|
V240920C00155000
|
Aug 08, 2024 12:07
|
155
|
104.84
|
123.30
|
125.95
|
0
|
0
|
3
|
204
|
0.00
|
|
|
V240920C00170000
|
Aug 30, 2024 9:30
|
170
|
105.65
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
V240920C00175000
|
Aug 15, 2024 11:50
|
175
|
90.19
|
111.05
|
113.95
|
0
|
0
|
6
|
16
|
3.37
|
|
|
V240920C00180000
|
Jan 18, 2024 13:09
|
180
|
92.75
|
102.50
|
104.80
|
0
|
0
|
2
|
14
|
0.00
|
|
|
V240920C00185000
|
Sep 17, 2024 12:55
|
185
|
107.08
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
V240920C00190000
|
Sep 12, 2024 13:33
|
190
|
94.65
|
0
|
0
|
0
|
0
|
6
|
0
|
0.00
|
|
|
V240920C00195000
|
Mar 15, 2024 12:19
|
195
|
93.59
|
83.55
|
87.25
|
0
|
0
|
1
|
23
|
0.00
|
|
|
V240920C00200000
|
Jul 09, 2024 11:38
|
200
|
66.50
|
59.85
|
62.05
|
0
|
0
|
4
|
0
|
0.00
|
|
|
V240920C00205000
|
Jul 25, 2024 11:45
|
205
|
51.94
|
62.05
|
64.80
|
0
|
0
|
1
|
19
|
0.00
|
|
|
V240920C00210000
|
Mar 04, 2024 15:55
|
210
|
76.60
|
70.85
|
73.75
|
0
|
0
|
1
|
22
|
0.00
|
|
|
V240920C00215000
|
Aug 30, 2024 13:58
|
215
|
61
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
V240920C00220000
|
Sep 16, 2024 14:35
|
220
|
69.80
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
V240920C00225000
|
Sep 16, 2024 14:25
|
225
|
65.20
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
V240920C00230000
|
Sep 18, 2024 13:44
|
230
|
60.38
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
V240920C00235000
|
Sep 13, 2024 13:08
|
235
|
53.56
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
V240920C00240000
|
Sep 11, 2024 15:57
|
240
|
44.06
|
0
|
0
|
0
|
0
|
10
|
0
|
0.00
|
|
|
V240920C00245000
|
Sep 16, 2024 12:01
|
245
|
45
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
V240920C00250000
|
Sep 17, 2024 9:30
|
250
|
41.15
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
V240920C00252500
|
Sep 03, 2024 13:42
|
252.50
|
29.75
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
V240920C00255000
|
Sep 18, 2024 15:08
|
255
|
34.10
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
V240920C00257500
|
Sep 13, 2024 13:10
|
257.50
|
30.55
|
0
|
0
|
0
|
0
|
30
|
0
|
0.00
|
|
|
V240920C00260000
|
Sep 18, 2024 15:41
|
260
|
29.59
|
0
|
0
|
0
|
0
|
81
|
0
|
0.00
|
|
|
V240920C00262500
|
Sep 18, 2024 15:41
|
262.50
|
26.99
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
V240920C00265000
|
Sep 18, 2024 13:41
|
265
|
25.60
|
0
|
0
|
0
|
0
|
43
|
0
|
0.00
|
|
|
V240920C00267500
|
Sep 16, 2024 15:51
|
267.50
|
23.10
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
V240920C00270000
|
Sep 18, 2024 15:45
|
270
|
19.23
|
0
|
0
|
0
|
0
|
30
|
0
|
0.00
|
|
|
V240920C00272500
|
Sep 18, 2024 12:08
|
272.50
|
17.10
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
V240920C00275000
|
Sep 18, 2024 15:28
|
275
|
15.28
|
0
|
0
|
0
|
0
|
77
|
0
|
0.00
|
|
|
V240920C00277500
|
Sep 18, 2024 14:48
|
277.50
|
11.58
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
V240920C00280000
|
Sep 18, 2024 15:45
|
280
|
9
|
0
|
0
|
0
|
0
|
85
|
0
|
0.00
|
|
|
V240920C00282500
|
Sep 18, 2024 15:37
|
282.50
|
6.97
|
0
|
0
|
0
|
0
|
16
|
0
|
0.00
|
|
|
V240920C00285000
|
Sep 18, 2024 15:21
|
285
|
4.65
|
0
|
0
|
0
|
0
|
84
|
0
|
0.00
|
|
|
V240920C00287500
|
Sep 18, 2024 15:59
|
287.50
|
2.45
|
0
|
0
|
0
|
0
|
60
|
0
|
0.00
|
|
|
V240920C00290000
|
Sep 18, 2024 15:58
|
290
|
1.14
|
0
|
0
|
0
|
0
|
421
|
0
|
0.02
|
|
|
V240920C00292500
|
Sep 18, 2024 15:59
|
292.50
|
0.40
|
0
|
0
|
0
|
0
|
550
|
0
|
0.06
|
|
|
V240920C00295000
|
Sep 18, 2024 15:59
|
295
|
0.13
|
0
|
0
|
0
|
0
|
776
|
0
|
0.06
|
|
|
V240920C00297500
|
Sep 18, 2024 15:37
|
297.50
|
0.08
|
0
|
0
|
0
|
0
|
94
|
0
|
0.13
|
|
|
V240920C00300000
|
Sep 18, 2024 15:33
|
300
|
0.03
|
0
|
0
|
0
|
0
|
436
|
0
|
0.13
|
|
|
V240920C00302500
|
Sep 18, 2024 13:56
|
302.50
|
0.05
|
0
|
0
|
0
|
0
|
9
|
0
|
0.13
|
|
|
V240920C00305000
|
Sep 18, 2024 14:41
|
305
|
0.02
|
0
|
0
|
0
|
0
|
41
|
0
|
0.13
|
|
|
V240920C00310000
|
Sep 18, 2024 14:02
|
310
|
0.02
|
0
|
0
|
0
|
0
|
13
|
0
|
0.25
|
|
|
V240920C00315000
|
Sep 17, 2024 14:12
|
315
|
0.01
|
0
|
0
|
0
|
0
|
9
|
0
|
0.25
|
|
|
V240920C00320000
|
Sep 18, 2024 9:30
|
320
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.25
|
|
|
V240920C00325000
|
Sep 09, 2024 12:47
|
325
|
0.02
|
0
|
0
|
0
|
0
|
66
|
0
|
0.25
|
|
|
V240920C00330000
|
Sep 10, 2024 13:12
|
330
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
V240920C00335000
|
Sep 04, 2024 15:26
|
335
|
0.02
|
0
|
0
|
0
|
0
|
8
|
0
|
0.50
|
|
|
V240920C00340000
|
Sep 16, 2024 10:30
|
340
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
V240920C00345000
|
Sep 10, 2024 10:31
|
345
|
0.01
|
0.06
|
0
|
0
|
0
|
4
|
0
|
0.92
|
|
|
V240920C00350000
|
Sep 03, 2024 11:12
|
350
|
0.01
|
0
|
0
|
0
|
0
|
10
|
0
|
0.50
|
|
|
V240920C00355000
|
Aug 05, 2024 9:32
|
355
|
0.04
|
0
|
0
|
0
|
0
|
1
|
5
|
0.50
|
|
|
V240920C00360000
|
Jun 25, 2024 14:10
|
360
|
0.01
|
0
|
0.08
|
0
|
0
|
1
|
12
|
1.15
|
|
|
V240920C00365000
|
Feb 20, 2024 10:39
|
365
|
0.45
|
0.72
|
0.83
|
0
|
0
|
1
|
0
|
1.85
|
|
|
V240920C00370000
|
Sep 09, 2024 9:30
|
370
|
0.02
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
V240920C00380000
|
Jun 21, 2024 9:30
|
380
|
0.07
|
0
|
0.08
|
0
|
0
|
1
|
33
|
1.39
|
|
|
V240920C00390000
|
Feb 28, 2024 11:55
|
390
|
0.31
|
0.08
|
0.17
|
0
|
0
|
3
|
16
|
1.71
|
|
|
V240920C00400000
|
Aug 19, 2024 9:30
|
400
|
0.04
|
0
|
0.45
|
0
|
0
|
1
|
8
|
1.98
|
|
