Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $223.00 as of 10/22/2024 2:23:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 113.30 | 117.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 115.00 | 108.35 | 111.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 120.00 | 103.40 | 106.30 | 105.32 | % | 1 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
| 125.00 | 98.45 | 102.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 130.00 | 93.45 | 96.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 135.00 | 88.45 | 92.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 140.00 | 83.50 | 86.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 145.00 | 78.55 | 81.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 150.00 | 73.60 | 77.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 155.00 | 68.65 | 72.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 160.00 | 63.70 | 67.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 165.00 | 59.00 | 61.65 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 170.00 | 53.85 | 56.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 175.00 | 48.90 | 51.80 | 50.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
| 180.00 | 43.95 | 47.45 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 185.00 | 39.10 | 42.80 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 190.00 | 34.65 | 37.95 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 195.00 | 30.90 | 31.90 | 28.79 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.96 | 0.00 | -0.05 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 200.00 | 26.20 | 27.20 | 26.69 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.93 | 0.01 | -0.06 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 205.00 | 21.85 | 22.20 | 20.85 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.88 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 210.00 | 17.50 | 18.50 | 16.98 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.82 | 0.01 | -0.09 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 215.00 | 12.65 | 14.15 | 13.00 | +0.70 | +5.70% | 3 | 30 | 0.24 | 0.74 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 220.00 | 9.85 | 10.05 | 8.98 | +0.19 | +2.17% | 1 | 119 | 0.23 | 0.64 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 225.00 | 6.75 | 6.90 | 6.75 | +0.80 | +13.45% | 18 | 79 | 0.22 | 0.52 | 0.03 | -0.10 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 230.00 | 4.30 | 4.45 | 4.20 | +0.60 | +16.67% | 20 | 138 | 0.21 | 0.39 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 235.00 | 2.55 | 2.63 | 2.48 | +0.39 | +18.66% | 119 | 149 | 0.20 | 0.27 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 240.00 | 1.38 | 1.45 | 1.52 | +0.42 | +38.19% | 10 | 80 | 0.20 | 0.17 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 245.00 | 0.69 | 0.76 | 0.78 | +0.16 | +25.81% | 17 | 60 | 0.20 | 0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 250.00 | 0.33 | 0.38 | 0.35 | +0.03 | +9.38% | 15 | 42 | 0.20 | 0.06 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 255.00 | 0.15 | 0.20 | 0.18 | +0.04 | +28.58% | 4 | 2 | 0.20 | 0.03 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 260.00 | 0.07 | 0.12 | 0.09 | % | 3 | 0 | 0.20 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
| 265.00 | 0.03 | 0.08 | % | 0 | 0 | 0.21 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 270.00 | 0.00 | 0.23 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 275.00 | 0.00 | 0.22 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 280.00 | 0.00 | 0.21 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 285.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 290.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 295.00 | 0.00 | 0.19 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 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 | 0.19 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 130.00 | 0.00 | 0.19 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.19 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 140.00 | 0.00 | 0.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 145.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 150.00 | 0.00 | 0.21 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 155.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 160.00 | 0.01 | 0.27 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 165.00 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 170.00 | 0.17 | 0.21 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 175.00 | 0.22 | 0.27 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 180.00 | 0.28 | 0.33 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 185.00 | 0.36 | 0.41 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.01 | 0.00 | -0.03 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 190.00 | 0.47 | 0.53 | 0.46 | -0.07 | -13.21% | 2 | 3 | 0.33 | -0.02 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 195.00 | 0.63 | 0.68 | 0.66 | +0.08 | +13.80% | 3 | 16 | 0.31 | -0.04 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 200.00 | 0.86 | 0.93 | 0.88 | +0.04 | +4.77% | 5 | 52 | 0.29 | -0.07 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 205.00 | 1.24 | 1.31 | 1.25 | +0.03 | +2.46% | 55 | 51 | 0.27 | -0.12 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 210.00 | 1.85 | 1.93 | 1.92 | +0.10 | +5.50% | 10 | 94 | 0.25 | -0.18 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 215.00 | 2.78 | 2.87 | 2.83 | +0.02 | +0.72% | 16 | 114 | 0.24 | -0.26 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 220.00 | 4.10 | 4.25 | 4.17 | -0.23 | -5.23% | 4 | 53 | 0.23 | -0.36 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 225.00 | 6.05 | 6.20 | 6.50 | +0.19 | +3.02% | 36 | 58 | 0.22 | -0.48 | 0.03 | -0.10 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 230.00 | 8.60 | 8.80 | 9.56 | +0.82 | +9.39% | 1 | 6 | 0.21 | -0.61 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 235.00 | 11.85 | 12.15 | 14.69 | 0.00 | 0.00% | 0 | 14 | 0.19 | -0.73 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 240.00 | 15.35 | 16.90 | % | 0 | 0 | 0.16 | -0.83 | 0.02 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 245.00 | 20.25 | 21.55 | % | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 250.00 | 24.75 | 27.20 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 255.00 | 29.90 | 32.00 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 260.00 | 34.35 | 37.15 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 265.00 | 38.55 | 42.25 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 270.00 | 44.45 | 47.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 275.00 | 49.25 | 52.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 280.00 | 53.95 | 57.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 285.00 | 58.65 | 62.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 290.00 | 64.15 | 67.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 295.00 | 68.75 | 72.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST |