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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 120.70 | 122.85 | 126.37 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 125.00 | 115.75 | 117.90 | 114.54 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 130.00 | 109.80 | 111.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 105.80 | 106.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 100.85 | 103.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 145.00 | 94.40 | 98.65 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 150.00 | 89.45 | 93.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 155.00 | 85.95 | 87.05 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 160.00 | 81.00 | 83.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 165.00 | 76.05 | 78.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 170.00 | 71.10 | 73.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 175.00 | 66.20 | 67.25 | 65.07 | 0.00 | 0.00% | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 180.00 | 61.20 | 62.25 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:38 PM EST | |||
| 185.00 | 56.30 | 57.30 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:38 PM EST | |||
| 190.00 | 51.30 | 52.35 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:38 PM EST | |||
| 195.00 | 46.35 | 47.40 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 11/20/2024 3:59:38 PM EST | |||
| 200.00 | 41.50 | 42.50 | 43.47 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.97 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 205.00 | 36.60 | 37.60 | % | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.06 | 11/20/2024 3:59:38 PM EST | |||
| 210.00 | 31.75 | 32.70 | 33.30 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.95 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 215.00 | 26.95 | 27.90 | 27.19 | -4.40 | -13.93% | 2 | 0 | 0.23 | 0.93 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 220.00 | 22.25 | 23.25 | 27.12 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.90 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 225.00 | 17.85 | 18.65 | 17.90 | -4.22 | -19.08% | 20 | 8 | 0.22 | 0.85 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 230.00 | 12.70 | 15.35 | 17.65 | 0.00 | 0.00% | 0 | 35 | 0.21 | 0.78 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 235.00 | 10.25 | 10.55 | 10.25 | -1.95 | -15.99% | 14 | 298 | 0.20 | 0.69 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 240.00 | 7.10 | 7.35 | 6.78 | -1.65 | -19.58% | 3 | 182 | 0.20 | 0.57 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 245.00 | 4.65 | 4.85 | 4.64 | -1.51 | -24.56% | 24 | 214 | 0.20 | 0.43 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 250.00 | 2.88 | 3.00 | 3.00 | -0.63 | -17.36% | 220 | 264 | 0.19 | 0.30 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 255.00 | 1.65 | 1.74 | 1.73 | -0.48 | -21.72% | 540 | 160 | 0.19 | 0.20 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 260.00 | 0.89 | 0.96 | 0.90 | -0.63 | -41.18% | 1,024 | 427 | 0.19 | 0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 265.00 | 0.48 | 0.53 | 0.53 | -0.23 | -30.27% | 619 | 109 | 0.19 | 0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 270.00 | 0.27 | 0.31 | 0.29 | -0.16 | -35.56% | 9 | 128 | 0.20 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 275.00 | 0.17 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.04 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 280.00 | 0.12 | 0.15 | 0.14 | -0.27 | -65.86% | 1,600 | 2,064 | 0.22 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 285.00 | 0.08 | 0.11 | 0.11 | -0.18 | -62.07% | 300 | 3,003 | 0.23 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 290.00 | 0.06 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 295.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 300.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 305.00 | 0.00 | 0.38 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 310.00 | 0.00 | 0.38 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 315.00 | 0.00 | 0.37 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 320.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 330.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 340.00 | 0.00 | 0.56 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 350.00 | 0.00 | 0.56 | % | 0 | 0 | 0.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 0.00 | 0.37 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 145.00 | 0.00 | 0.38 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 150.00 | 0.00 | 0.39 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 155.00 | 0.00 | 0.41 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 160.00 | 0.00 | 0.68 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 165.00 | 0.00 | 0.69 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 170.00 | 0.00 | 0.71 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 175.00 | 0.00 | 0.73 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 180.00 | 0.12 | 0.15 | 0.14 | -0.01 | -6.67% | 7 | 2 | 0.42 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 185.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.01 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 190.00 | 0.19 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.02 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 195.00 | 0.23 | 0.26 | % | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.05 | 11/20/2024 3:59:38 PM EST | |||
| 200.00 | 0.28 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.03 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 205.00 | 0.35 | 0.38 | 0.37 | % | 7 | 0 | 0.30 | -0.04 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 210.00 | 0.45 | 0.48 | 0.50 | +0.07 | +16.28% | 15 | 72 | 0.28 | -0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 215.00 | 0.60 | 0.64 | 0.66 | +0.14 | +26.93% | 5 | 40 | 0.26 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 220.00 | 0.84 | 0.90 | 1.00 | +0.30 | +42.86% | 27 | 95 | 0.24 | -0.10 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 225.00 | 1.28 | 1.36 | 1.28 | +0.17 | +15.32% | 20 | 251 | 0.23 | -0.15 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 230.00 | 2.05 | 2.15 | 2.04 | +0.31 | +17.92% | 12 | 201 | 0.22 | -0.22 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 235.00 | 3.30 | 3.45 | 3.96 | +1.19 | +42.96% | 8 | 46 | 0.21 | -0.31 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 240.00 | 5.10 | 5.35 | 6.45 | +2.13 | +49.31% | 5 | 190 | 0.20 | -0.43 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 245.00 | 7.65 | 7.95 | 8.20 | +1.63 | +24.81% | 1 | 234 | 0.20 | -0.57 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 250.00 | 10.50 | 11.80 | 8.02 | 0.00 | 0.00% | 0 | 11 | 0.20 | -0.70 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 255.00 | 13.55 | 15.50 | 15.83 | +4.38 | +38.26% | 1 | 1 | 0.20 | -0.80 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 260.00 | 18.10 | 19.90 | 20.36 | +4.14 | +25.53% | 1 | 8 | 0.23 | -0.87 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 265.00 | 23.85 | 24.85 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.04 | 11/20/2024 3:59:38 PM EST | |||
| 270.00 | 27.85 | 29.85 | % | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 275.00 | 32.80 | 34.85 | % | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 280.00 | 37.85 | 39.85 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 285.00 | 43.80 | 44.95 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 290.00 | 47.80 | 49.75 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 295.00 | 52.85 | 54.85 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 300.00 | 57.80 | 59.95 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 305.00 | 62.80 | 64.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 310.00 | 67.85 | 69.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 315.00 | 72.80 | 74.95 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 320.00 | 77.80 | 79.95 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 330.00 | 88.80 | 89.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 340.00 | 98.80 | 99.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 350.00 | 108.80 | 109.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |