Options Chain for NORDSTROM INC COM (JWN) - $24.45 as of 3/31/2025 4:20:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.05 | 12.00 | % | 0 | 0 | 2.49 | 0.95 | 0.01 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 7.85 | 11.00 | % | 0 | 0 | 2.27 | 0.94 | 0.02 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 6.15 | 10.00 | % | 0 | 0 | 2.07 | 0.92 | 0.02 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 5.15 | 9.00 | % | 0 | 0 | 1.88 | 0.89 | 0.03 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 5.10 | 8.00 | % | 0 | 0 | 1.70 | 0.85 | 0.03 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 19.50 | 4.40 | 7.50 | % | 0 | 0 | 1.61 | 0.83 | 0.04 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 4.15 | 7.00 | % | 0 | 0 | 1.53 | 0.80 | 0.04 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 20.50 | 3.60 | 6.50 | % | 0 | 0 | 1.44 | 0.78 | 0.04 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 3.10 | 6.00 | % | 0 | 0 | 1.36 | 0.76 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 21.50 | 1.96 | 5.50 | % | 0 | 0 | 1.27 | 0.73 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 0.25 | 4.95 | % | 0 | 0 | 1.16 | 0.70 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 0.50 | 4.95 | % | 0 | 0 | 1.20 | 0.67 | 0.05 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 23.00 | 0.50 | 4.95 | % | 0 | 0 | 1.28 | 0.65 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 23.50 | 0.50 | 4.95 | % | 0 | 0 | 1.34 | 0.62 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 24.00 | 0.30 | 4.70 | % | 0 | 0 | 1.41 | 0.59 | 0.06 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 24.50 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.56 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 1.57 | 0.53 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 25.50 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.50 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.47 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 26.50 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.44 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.41 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.38 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.35 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 28.50 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.33 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.30 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 29.50 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.28 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.26 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.22 | 0.05 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.18 | 0.04 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.15 | 0.04 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.12 | 0.03 | -0.02 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | -0.05 | 0.01 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 3.39 | -0.06 | 0.02 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 3.13 | -0.08 | 0.02 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | -0.11 | 0.03 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 2.65 | -0.15 | 0.03 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 19.50 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | -0.17 | 0.04 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | -0.20 | 0.04 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 20.50 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | -0.22 | 0.04 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | -0.24 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 21.50 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | -0.27 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | -0.30 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.11 | % | 75 | 0 | 0.23 | -0.33 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | -0.35 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 23.50 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | -0.38 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.16 | % | 0 | 0 | 0.12 | -0.41 | 0.06 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 24.50 | 0.15 | 4.95 | 0.25 | -0.25 | -50.00% | 1 | 1 | 0.82 | -0.44 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.05 | 4.95 | % | 0 | 0 | 1.37 | -0.47 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 25.50 | 0.50 | 4.95 | % | 0 | 0 | 1.32 | -0.50 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 26.00 | 0.50 | 4.95 | % | 0 | 0 | 1.22 | -0.53 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 26.50 | 0.50 | 4.95 | % | 0 | 0 | 1.12 | -0.56 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 27.00 | 0.25 | 4.95 | % | 0 | 0 | 1.06 | -0.59 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 27.50 | 2.36 | 5.50 | % | 0 | 0 | 1.15 | -0.62 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 28.00 | 2.99 | 6.00 | % | 0 | 0 | 1.19 | -0.65 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 28.50 | 3.65 | 6.50 | % | 0 | 0 | 1.24 | -0.67 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 29.00 | 4.15 | 7.00 | % | 0 | 0 | 1.29 | -0.70 | 0.06 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 29.50 | 4.65 | 7.50 | % | 0 | 0 | 1.33 | -0.72 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 5.15 | 8.00 | % | 0 | 0 | 1.37 | -0.74 | 0.05 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 31.00 | 6.10 | 9.00 | % | 0 | 0 | 1.45 | -0.78 | 0.05 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 32.00 | 7.15 | 10.00 | % | 0 | 0 | 1.52 | -0.82 | 0.04 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 33.00 | 8.15 | 11.00 | % | 0 | 0 | 1.59 | -0.85 | 0.04 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 34.00 | 9.15 | 12.00 | % | 0 | 0 | 1.66 | -0.88 | 0.03 | -0.02 | 3/31/2025 2:59:02 PM EST |