Options Chain for JACKSON FINANCIAL INC COM CL A (JXN) - $90.79 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.40 | 58.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 49.70 | 53.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 44.90 | 48.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 39.70 | 43.60 | 40.60 | 0.00 | 0.00% | 0 | 109 | 1.59 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 35.40 | 38.70 | 46.05 | 0.00 | 0.00% | 0 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 30.10 | 33.80 | 33.05 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.95 | 0.00 | -0.03 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 25.50 | 28.90 | 28.23 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.94 | 0.01 | -0.03 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 21.10 | 24.10 | 27.43 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.89 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 17.20 | 18.30 | 14.65 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.85 | 0.01 | -0.05 | 1/14/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 13.10 | 13.90 | 13.52 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.78 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 9.50 | 9.90 | 13.25 | 0.00 | 0.00% | 0 | 76 | 0.50 | 0.69 | 0.02 | -0.06 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 6.30 | 6.70 | 6.90 | -1.80 | -20.69% | 31 | 252 | 0.47 | 0.56 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 4.10 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 132 | 0.46 | 0.42 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 2.50 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 343 | 0.46 | 0.30 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 1.45 | 1.65 | 2.69 | 0.00 | 0.00% | 0 | 422 | 0.46 | 0.20 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 0.80 | 1.00 | 0.95 | +0.10 | +11.77% | 11 | 104 | 0.46 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.40 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 55 | 0.46 | 0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 0.10 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 173 | 0.47 | 0.06 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 104 | 0.51 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.02 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.01 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 1.43 | 0.00 | 0.00% | 0 | 113 | 0.87 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.00 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 203 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.65 | 0.93 | 0.00 | 0.00% | 0 | 415 | 0.70 | -0.05 | 0.00 | -0.03 | 10/18/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.25 | 2.00 | 0.49 | 0.00 | 0.00% | 0 | 51 | 0.76 | -0.06 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 841 | 0.60 | -0.11 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 1.15 | 1.35 | 1.13 | +0.08 | +7.62% | 1 | 284 | 0.55 | -0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 1.95 | 2.20 | 2.33 | 0.00 | 0.00% | 0 | 156 | 0.52 | -0.22 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 3.30 | 3.60 | 3.25 | -0.45 | -12.17% | 34 | 274 | 0.50 | -0.31 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 5.30 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 363 | 0.48 | -0.44 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 7.90 | 8.40 | 6.88 | 0.00 | 0.00% | 0 | 634 | 0.46 | -0.58 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 10.50 | 13.50 | 14.83 | 0.00 | 0.00% | 0 | 67 | 0.48 | -0.70 | 0.02 | -0.05 | 1/14/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 15.20 | 15.80 | 21.50 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.80 | 0.02 | -0.04 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 19.30 | 20.60 | 19.17 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.86 | 0.01 | -0.04 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 23.00 | 26.40 | 28.00 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.91 | 0.01 | -0.03 | 12/27/2024 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 27.80 | 31.10 | % | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 125.00 | 32.80 | 36.20 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 130.00 | 37.50 | 41.10 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 42.30 | 45.80 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 140.00 | 47.30 | 50.80 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 145.00 | 52.30 | 55.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 150.00 | 56.80 | 60.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 155.00 | 61.80 | 65.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 160.00 | 66.70 | 70.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 165.00 | 71.70 | 75.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 76.60 | 80.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |