Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $243.69 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 124.50 | 127.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 120.55 | 122.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 114.55 | 117.35 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 110.60 | 112.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 104.60 | 108.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 100.60 | 102.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 145.00 | 93.90 | 97.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 150.00 | 89.65 | 92.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 155.00 | 85.65 | 88.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 160.00 | 80.65 | 82.40 | 80.00 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 165.00 | 74.70 | 78.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 170.00 | 69.70 | 72.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 175.00 | 65.70 | 67.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 180.00 | 60.75 | 62.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 185.00 | 55.75 | 57.45 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 190.00 | 49.85 | 52.50 | 36.26 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 3:59:38 PM EST |
| 195.00 | 44.80 | 48.50 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:38 PM EST | |||
| 200.00 | 40.90 | 42.55 | 37.07 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 205.00 | 34.95 | 37.60 | 33.72 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.98 | 0.00 | -0.06 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 210.00 | 31.05 | 32.65 | 27.93 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.97 | 0.00 | -0.07 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 215.00 | 26.10 | 27.70 | 27.28 | -3.02 | -9.97% | 1 | 34 | 0.37 | 0.96 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 220.00 | 21.20 | 22.80 | 25.72 | 0.00 | 0.00% | 0 | 53 | 0.31 | 0.94 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 222.50 | 18.75 | 20.40 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.10 | 11/20/2024 3:59:38 PM EST | |||
| 225.00 | 16.30 | 17.90 | 21.78 | 0.00 | 0.00% | 0 | 360 | 0.21 | 0.91 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 227.50 | 14.00 | 15.65 | % | 0 | 0 | 0.21 | 0.89 | 0.02 | -0.11 | 11/20/2024 3:59:38 PM EST | |||
| 230.00 | 11.80 | 13.25 | 10.90 | -5.29 | -32.68% | 2 | 49 | 0.21 | 0.86 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 232.50 | 9.55 | 11.15 | 13.07 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.82 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 235.00 | 6.85 | 9.15 | 7.00 | -3.16 | -31.11% | 7 | 123 | 0.20 | 0.75 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 237.50 | 6.20 | 6.45 | 6.50 | % | 8 | 0 | 0.20 | 0.67 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 240.00 | 4.65 | 4.85 | 4.70 | -1.65 | -25.99% | 70 | 420 | 0.19 | 0.57 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 242.50 | 3.35 | 3.55 | 3.60 | -2.05 | -36.29% | 133 | 23 | 0.19 | 0.47 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 245.00 | 2.35 | 2.47 | 2.46 | -0.84 | -25.46% | 130 | 514 | 0.19 | 0.36 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 247.50 | 1.56 | 1.66 | 1.58 | -1.49 | -48.54% | 8 | 38 | 0.19 | 0.27 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 250.00 | 0.99 | 1.05 | 1.02 | -0.59 | -36.65% | 1,439 | 460 | 0.19 | 0.19 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 252.50 | 0.60 | 0.65 | 0.53 | -0.63 | -54.31% | 34 | 16 | 0.19 | 0.13 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 255.00 | 0.36 | 0.40 | 0.34 | -0.36 | -51.43% | 327 | 648 | 0.19 | 0.09 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 257.50 | 0.21 | 0.24 | 0.27 | -0.25 | -48.08% | 10 | 12 | 0.19 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 260.00 | 0.14 | 0.16 | 0.14 | -0.21 | -60.00% | 9 | 138 | 0.20 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 262.50 | 0.09 | 0.11 | % | 0 | 0 | 0.20 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 265.00 | 0.06 | 0.08 | 0.10 | -0.07 | -41.18% | 11 | 73 | 0.21 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 267.50 | 0.04 | 0.06 | % | 0 | 0 | 0.22 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 270.00 | 0.03 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 275.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 280.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 285.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 290.00 | 0.00 | 0.21 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 295.00 | 0.00 | 0.21 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 300.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 305.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 310.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 315.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 320.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 330.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 340.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 350.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.18 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 0.00 | 0.17 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 145.00 | 0.00 | 0.17 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 165.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 170.00 | 0.00 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 175.00 | 0.00 | 0.22 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 185.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 190.00 | 0.04 | 0.13 | 0.07 | +0.02 | +40.00% | 1 | 23 | 0.50 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 195.00 | 0.00 | 0.11 | 0.09 | -0.06 | -40.00% | 92 | 25 | 0.45 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 200.00 | 0.08 | 0.10 | 0.13 | +0.04 | +44.45% | 22 | 79 | 0.41 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 205.00 | 0.12 | 0.14 | 0.12 | -0.01 | -7.70% | 18 | 39 | 0.38 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 210.00 | 0.16 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 76 | 0.35 | -0.03 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 215.00 | 0.21 | 0.23 | 0.23 | +0.01 | +4.55% | 24 | 264 | 0.31 | -0.04 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 220.00 | 0.30 | 0.32 | 0.39 | +0.15 | +62.50% | 11 | 183 | 0.28 | -0.06 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 222.50 | 0.37 | 0.39 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.08 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 225.00 | 0.46 | 0.49 | 0.62 | +0.24 | +63.16% | 24 | 306 | 0.25 | -0.09 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 227.50 | 0.59 | 0.64 | 0.68 | +0.28 | +70.00% | 22 | 5 | 0.23 | -0.11 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 230.00 | 0.82 | 0.87 | 0.90 | +0.26 | +40.63% | 66 | 262 | 0.22 | -0.14 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 232.50 | 1.16 | 1.22 | 1.22 | +0.32 | +35.56% | 8 | 19 | 0.22 | -0.18 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 235.00 | 1.65 | 1.74 | 1.73 | +0.45 | +35.16% | 87 | 460 | 0.21 | -0.25 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 237.50 | 2.35 | 2.46 | 2.81 | +0.98 | +53.56% | 21 | 11 | 0.21 | -0.33 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 240.00 | 3.25 | 3.45 | 3.35 | +0.70 | +26.42% | 42 | 254 | 0.20 | -0.43 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 242.50 | 4.45 | 4.70 | 4.60 | +0.95 | +26.03% | 7 | 15 | 0.20 | -0.53 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 245.00 | 5.90 | 6.15 | 6.83 | +2.03 | +42.30% | 133 | 203 | 0.20 | -0.64 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 247.50 | 7.50 | 8.25 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.73 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 250.00 | 8.70 | 11.90 | 11.35 | +4.85 | +74.62% | 4 | 19 | 0.20 | -0.81 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 252.50 | 10.85 | 12.45 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.87 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 255.00 | 13.10 | 14.70 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.91 | 0.02 | -0.05 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 257.50 | 15.55 | 17.15 | % | 0 | 0 | 0.25 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:38 PM EST | |||
| 260.00 | 18.00 | 19.65 | % | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 262.50 | 20.60 | 22.15 | % | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 265.00 | 23.05 | 24.65 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 267.50 | 26.45 | 27.15 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 270.00 | 27.10 | 31.05 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 275.00 | 33.00 | 34.75 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 280.00 | 38.05 | 39.75 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 285.00 | 43.00 | 44.75 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 290.00 | 48.00 | 49.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 295.00 | 53.00 | 54.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 300.00 | 58.00 | 59.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 305.00 | 62.10 | 65.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 310.00 | 67.15 | 70.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 315.00 | 72.10 | 75.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 320.00 | 78.00 | 79.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 330.00 | 88.00 | 89.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 340.00 | 98.00 | 99.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 350.00 | 108.00 | 109.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |