Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $224.42 as of 10/17/2024 9:10:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 114.45 | 115.15 | 112.27 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 115.00 | 109.45 | 110.15 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 120.00 | 104.45 | 105.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 125.00 | 99.45 | 100.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 130.00 | 94.50 | 95.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 135.00 | 89.35 | 90.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 140.00 | 84.35 | 85.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 145.00 | 79.35 | 80.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 150.00 | 74.50 | 75.25 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 155.00 | 69.40 | 70.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 160.00 | 64.55 | 65.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 165.00 | 59.55 | 60.30 | 47.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 170.00 | 54.55 | 55.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 175.00 | 49.60 | 50.30 | 45.50 | 0.00 | 0.00% | 0 | 4 | 0.65 | 1.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 180.00 | 44.65 | 45.35 | 43.50 | 0.00 | 0.00% | 0 | 20 | 0.60 | 1.00 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 185.00 | 39.60 | 40.35 | 28.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 190.00 | 34.65 | 35.35 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 1.00 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 195.00 | 29.70 | 30.40 | 30.41 | +3.00 | +10.95% | 30 | 42 | 0.42 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 197.50 | 27.20 | 27.95 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 200.00 | 24.75 | 25.50 | 25.47 | +0.56 | +2.25% | 36 | 35 | 0.37 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 202.50 | 22.25 | 23.00 | % | 0 | 0 | 0.31 | 0.99 | 0.00 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 205.00 | 19.90 | 20.50 | 20.95 | +1.95 | +10.27% | 27 | 65 | 0.31 | 0.99 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 207.50 | 17.40 | 18.10 | % | 0 | 0 | 0.22 | 0.98 | 0.01 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
| 210.00 | 15.10 | 15.70 | 15.19 | +0.94 | +6.60% | 11 | 314 | 0.21 | 0.96 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 212.50 | 12.70 | 13.20 | 10.65 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.92 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 215.00 | 10.15 | 11.10 | 11.55 | +0.05 | +0.44% | 54 | 435 | 0.22 | 0.88 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 217.50 | 8.10 | 8.60 | 8.71 | +1.01 | +13.12% | 2 | 32 | 0.20 | 0.81 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 220.00 | 6.00 | 6.60 | 6.50 | +0.65 | +11.12% | 83 | 503 | 0.19 | 0.73 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 222.50 | 4.60 | 4.80 | 4.95 | +0.55 | +12.50% | 83 | 289 | 0.18 | 0.63 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 225.00 | 3.15 | 3.30 | 3.35 | +0.34 | +11.30% | 245 | 536 | 0.18 | 0.51 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 227.50 | 2.01 | 2.10 | 2.05 | +0.20 | +10.82% | 142 | 160 | 0.17 | 0.39 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 230.00 | 1.19 | 1.25 | 1.29 | +0.15 | +13.16% | 266 | 470 | 0.17 | 0.27 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 232.50 | 0.64 | 0.69 | 0.67 | +0.02 | +3.08% | 1,965 | 117 | 0.16 | 0.18 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 235.00 | 0.32 | 0.36 | 0.35 | 0.00 | 0.00% | 32 | 343 | 0.16 | 0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 237.50 | 0.16 | 0.18 | 0.21 | +0.06 | +40.00% | 13 | 1 | 0.16 | 0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 240.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 14 | 17 | 0.17 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 242.50 | 0.04 | 0.06 | 0.06 | -0.05 | -45.46% | 1 | 3 | 0.17 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 245.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 8 | 329 | 0.18 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 247.50 | 0.01 | 0.24 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 250.00 | 0.01 | 0.08 | % | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 0.21 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 265.00 | 0.00 | 0.21 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 295.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.21 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.21 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.24 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.21 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.21 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.21 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.21 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.07 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 0.14 | 0.02 | -0.01 | -33.34% | 15 | 13 | 0.64 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.00 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 180.00 | 0.01 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 185.00 | 0.05 | 0.14 | 0.06 | -0.02 | -25.00% | 7 | 62 | 0.44 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 190.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 1 | 1,546 | 0.37 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 195.00 | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 4 | 292 | 0.33 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 197.50 | 0.09 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 200.00 | 0.13 | 0.14 | 0.14 | -0.05 | -26.32% | 38 | 1,106 | 0.30 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 202.50 | 0.14 | 0.16 | 0.17 | -0.13 | -43.34% | 1 | 28 | 0.28 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 205.00 | 0.18 | 0.20 | 0.21 | -0.10 | -32.26% | 4 | 435 | 0.27 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 207.50 | 0.23 | 0.26 | 0.25 | -0.25 | -50.00% | 17 | 36 | 0.25 | -0.02 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 210.00 | 0.31 | 0.35 | 0.34 | -0.14 | -29.17% | 122 | 1,584 | 0.23 | -0.04 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 212.50 | 0.44 | 0.48 | 0.49 | -0.45 | -47.88% | 14 | 2,529 | 0.22 | -0.08 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 215.00 | 0.63 | 0.68 | 0.68 | -0.26 | -27.66% | 89 | 312 | 0.21 | -0.12 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 217.50 | 0.97 | 1.01 | 0.96 | -0.41 | -29.93% | 82 | 70 | 0.20 | -0.19 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 220.00 | 1.44 | 1.52 | 1.50 | -0.50 | -25.00% | 145 | 475 | 0.19 | -0.27 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 222.50 | 2.18 | 2.27 | 2.22 | -0.66 | -22.92% | 331 | 130 | 0.18 | -0.37 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 225.00 | 3.20 | 3.35 | 3.26 | -1.10 | -25.23% | 217 | 269 | 0.18 | -0.49 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 227.50 | 4.50 | 4.75 | 4.15 | -2.75 | -39.86% | 11 | 217 | 0.17 | -0.61 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 230.00 | 6.20 | 6.60 | 6.25 | -1.65 | -20.89% | 18 | 42 | 0.17 | -0.73 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 232.50 | 8.00 | 8.75 | % | 0 | 0 | 0.16 | -0.82 | 0.03 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
| 235.00 | 10.25 | 11.05 | 10.20 | -1.78 | -14.86% | 4 | 4 | 0.18 | -0.90 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 237.50 | 12.65 | 13.25 | % | 0 | 0 | 0.21 | -0.94 | 0.02 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 240.00 | 15.15 | 15.80 | % | 0 | 0 | 0.24 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 242.50 | 17.65 | 18.30 | % | 0 | 0 | 0.27 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 245.00 | 20.15 | 20.75 | 21.68 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.99 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 247.50 | 22.65 | 23.30 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 250.00 | 25.10 | 25.90 | 25.38 | -3.27 | -11.42% | 2 | 1 | 0.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 255.00 | 30.10 | 30.90 | 30.40 | % | 1 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 260.00 | 35.15 | 35.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 265.00 | 40.15 | 40.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 270.00 | 45.10 | 45.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 275.00 | 50.10 | 50.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 280.00 | 55.10 | 55.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 285.00 | 60.10 | 60.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 290.00 | 65.10 | 65.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 295.00 | 70.10 | 70.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |