Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $217.63 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 126.65 | 129.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 90.00 | 121.45 | 124.00 | 125.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 116.50 | 119.35 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 100.00 | 111.50 | 114.10 | 116.91 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 106.50 | 109.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 110.00 | 101.75 | 104.45 | 97.82 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 96.60 | 99.15 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 91.65 | 94.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 86.55 | 89.55 | 88.82 | 0.00 | 0.00% | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 82.60 | 84.20 | 88.96 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 76.60 | 79.60 | 79.34 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 71.70 | 74.60 | 69.35 | 0.00 | 0.00% | 0 | 18 | 0.70 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:47 PM EST |
| 145.00 | 66.70 | 69.65 | 69.00 | -8.45 | -10.91% | 5 | 29 | 0.65 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 150.00 | 61.75 | 64.70 | 71.59 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 56.75 | 59.75 | 69.23 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.98 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 52.85 | 54.45 | 53.89 | -2.73 | -4.83% | 2 | 437 | 0.50 | 0.98 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 47.90 | 49.45 | 56.82 | 0.00 | 0.00% | 0 | 77 | 0.55 | 0.97 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 42.15 | 44.60 | 43.50 | -4.66 | -9.68% | 3 | 439 | 0.44 | 0.95 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 38.15 | 39.75 | 38.49 | -9.24 | -19.36% | 1 | 219 | 0.40 | 0.94 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 33.35 | 34.90 | 37.89 | 0.00 | 0.00% | 0 | 538 | 0.37 | 0.92 | 0.01 | -0.05 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 27.55 | 30.85 | 36.75 | 0.00 | 0.00% | 0 | 757 | 0.35 | 0.89 | 0.01 | -0.05 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 23.60 | 25.25 | 24.28 | -4.06 | -14.33% | 17 | 608 | 0.33 | 0.86 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 18.85 | 20.65 | 20.22 | -3.58 | -15.05% | 4 | 1,002 | 0.30 | 0.82 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 14.80 | 16.80 | 16.30 | -3.85 | -19.11% | 24 | 3,459 | 0.26 | 0.75 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 205.00 | 11.95 | 12.20 | 12.48 | -3.88 | -23.72% | 15 | 1,674 | 0.27 | 0.67 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 8.75 | 8.90 | 8.77 | -3.18 | -26.62% | 62 | 3,785 | 0.26 | 0.57 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 215.00 | 6.05 | 6.20 | 6.13 | -2.47 | -28.73% | 426 | 3,865 | 0.25 | 0.46 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 220.00 | 3.90 | 4.05 | 3.95 | -2.25 | -36.29% | 290 | 12,420 | 0.24 | 0.35 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 225.00 | 2.19 | 2.75 | 2.44 | -1.46 | -37.44% | 1,675 | 5,290 | 0.24 | 0.25 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 230.00 | 1.36 | 1.64 | 1.40 | -1.13 | -44.67% | 259 | 7,767 | 0.23 | 0.17 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 235.00 | 0.75 | 0.82 | 0.79 | -0.51 | -39.24% | 169 | 9,746 | 0.23 | 0.10 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 240.00 | 0.41 | 0.45 | 0.43 | -0.33 | -43.43% | 76 | 6,124 | 0.23 | 0.06 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 245.00 | 0.23 | 0.27 | 0.25 | -0.17 | -40.48% | 8 | 61 | 0.23 | 0.04 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 250.00 | 0.13 | 0.17 | 0.14 | -0.12 | -46.16% | 23 | 377 | 0.24 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 255.00 | 0.08 | 0.12 | 0.11 | -0.11 | -50.00% | 7 | 151 | 0.25 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 260.00 | 0.05 | 0.09 | 0.08 | -0.01 | -11.12% | 29 | 591 | 0.26 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 265.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 9 | 0.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 270.00 | 0.02 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 206 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 275.00 | 0.01 | 0.17 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 280.00 | 0.01 | 0.17 | 0.01 | 0.00 | 0.00% | 3 | 59 | 0.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 285.00 | 0.01 | 0.16 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 1 | 42 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 295.00 | 0.00 | 0.16 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 305.00 | 0.00 | 0.16 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 310.00 | 0.00 | 0.16 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 193 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.82 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 242 | 0.76 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 0.01 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 0.01 | 0.08 | 0.04 | -0.01 | -20.00% | 2 | 108 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 125.00 | 0.01 | 0.09 | 0.26 | 0.00 | 0.00% | 0 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 0.02 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 65 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 156 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 0.04 | 0.12 | 0.10 | +0.04 | +66.67% | 8 | 1,195 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 145.00 | 0.10 | 0.17 | 0.13 | +0.04 | +44.45% | 11 | 2,998 | 0.50 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 150.00 | 0.14 | 0.15 | 0.15 | +0.03 | +25.00% | 15 | 1,605 | 0.47 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 0.19 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 321 | 0.46 | -0.02 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 0.26 | 0.28 | 0.27 | +0.05 | +22.73% | 18 | 884 | 0.43 | -0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 0.34 | 0.65 | 0.37 | +0.09 | +32.15% | 107 | 509 | 0.41 | -0.03 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 0.46 | 0.50 | 0.50 | +0.15 | +42.86% | 7 | 1,666 | 0.39 | -0.05 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 0.61 | 0.65 | 0.61 | +0.15 | +32.61% | 23 | 4,261 | 0.37 | -0.06 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 0.62 | 0.87 | 0.84 | +0.30 | +55.56% | 67 | 4,089 | 0.35 | -0.08 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 1.12 | 1.17 | 1.12 | +0.37 | +49.34% | 101 | 1,503 | 0.33 | -0.11 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 1.53 | 1.99 | 1.61 | +0.66 | +69.48% | 183 | 10,065 | 0.31 | -0.14 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 1.80 | 2.59 | 2.26 | +0.82 | +56.95% | 129 | 5,353 | 0.30 | -0.18 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 3.10 | 3.25 | 3.18 | +1.11 | +53.63% | 420 | 5,517 | 0.29 | -0.25 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 205.00 | 4.40 | 4.55 | 4.48 | +1.71 | +61.74% | 715 | 2,331 | 0.27 | -0.33 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 6.15 | 6.30 | 6.24 | +2.15 | +52.57% | 328 | 2,767 | 0.26 | -0.43 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 215.00 | 8.45 | 8.60 | 8.60 | +2.90 | +50.88% | 1,990 | 3,476 | 0.25 | -0.54 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 220.00 | 11.35 | 11.55 | 11.35 | +3.00 | +35.93% | 191 | 1,718 | 0.24 | -0.65 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 225.00 | 13.20 | 16.15 | 14.97 | +3.77 | +33.67% | 23 | 754 | 0.24 | -0.75 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 230.00 | 16.95 | 20.20 | 17.89 | +3.62 | +25.37% | 5 | 493 | 0.24 | -0.83 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 235.00 | 21.30 | 25.00 | 22.68 | +4.86 | +27.28% | 1 | 7 | 0.23 | -0.90 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 240.00 | 26.80 | 29.35 | 23.95 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.94 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 245.00 | 31.70 | 34.15 | % | 0 | 0 | 0.24 | -0.96 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 250.00 | 36.65 | 39.05 | 45.20 | 0.00 | 0.00% | 0 | 0 | 0.14 | -0.98 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:47 PM EST |
| 255.00 | 41.55 | 43.95 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 260.00 | 46.45 | 49.05 | 40.65 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.99 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 265.00 | 51.10 | 53.90 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 270.00 | 56.10 | 59.00 | 60.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:47 PM EST |
| 275.00 | 61.05 | 64.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 280.00 | 66.30 | 68.10 | 61.82 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 285.00 | 71.00 | 73.05 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 290.00 | 76.30 | 78.90 | 92.45 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:47 PM EST |
| 295.00 | 81.25 | 83.85 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 300.00 | 85.95 | 88.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 305.00 | 91.25 | 93.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 310.00 | 95.95 | 98.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |