Options Chain for JACKSON FINANCIAL INC COM CL A (JXN) - $81.24 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.30 | 43.20 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 34.70 | 38.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 29.30 | 32.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 25.00 | 28.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 19.50 | 22.10 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.98 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 14.80 | 17.80 | 14.80 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.94 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 11.40 | 12.60 | 10.45 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.87 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 7.40 | 8.80 | 6.30 | 0.00 | 0.00% | 0 | 94 | 0.73 | 0.75 | 0.03 | -0.17 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 4.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 172 | 0.70 | 0.59 | 0.04 | -0.19 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 2.05 | 2.50 | 2.45 | -0.06 | -2.39% | 13 | 201 | 0.65 | 0.39 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.85 | 1.00 | 1.03 | -0.04 | -3.74% | 1 | 267 | 0.62 | 0.21 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 89 | 0.62 | 0.09 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 5 | 60 | 0.62 | 0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 128 | 0.82 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 43 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 244 | 1.63 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 71 | 1.04 | -0.02 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 0.50 | 0.35 | -0.02 | -5.41% | 2 | 98 | 0.84 | -0.06 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.55 | 0.90 | 0.77 | +0.02 | +2.67% | 3 | 142 | 0.80 | -0.13 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 1.55 | 1.85 | 1.65 | -0.15 | -8.34% | 27 | 101 | 0.77 | -0.25 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 3.10 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 114 | 0.73 | -0.41 | 0.04 | -0.19 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 5.40 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.61 | 0.04 | -0.17 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 8.50 | 10.10 | 14.06 | 0.00 | 0.00% | 0 | 27 | 0.68 | -0.79 | 0.03 | -0.12 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 12.00 | 16.00 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.07 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 16.80 | 20.80 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.03 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 21.70 | 25.60 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 26.80 | 29.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 31.80 | 35.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 36.80 | 40.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 41.80 | 45.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |