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 | 40.70 | 43.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 35.00 | 37.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 30.00 | 33.00 | 24.40 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.98 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 26.30 | 27.40 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.95 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 21.60 | 22.30 | 22.00 | +5.30 | +31.74% | 7 | 17 | 0.64 | 0.92 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 17.00 | 17.80 | 10.40 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.87 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 12.50 | 13.40 | 13.35 | +5.90 | +79.20% | 2 | 83 | 0.54 | 0.80 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 8.90 | 10.10 | 9.22 | +1.43 | +18.36% | 1 | 85 | 0.54 | 0.70 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 5.80 | 6.30 | 6.25 | 0.00 | 0.00% | 0 | 73 | 0.48 | 0.57 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 3.40 | 3.90 | 4.00 | +0.10 | +2.57% | 38 | 116 | 0.45 | 0.42 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 1.25 | 2.05 | 2.00 | 0.00 | 0.00% | 2 | 523 | 0.40 | 0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.85 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 120 | 0.42 | 0.17 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.35 | 0.60 | 0.50 | -0.02 | -3.85% | 1 | 615 | 0.42 | 0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 152 | 0.44 | 0.06 | 0.01 | -0.02 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 123 | 0.50 | 0.03 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.05 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 155 | 0.54 | 0.02 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 264 | 0.74 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 112 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 2.56 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 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 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.10 | 0.75 | 2.27 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.02 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.15 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.05 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.55 | 0.95 | 0.65 | -1.32 | -67.01% | 5 | 30 | 0.66 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.95 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 143 | 0.60 | -0.13 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 1.90 | 2.15 | 2.05 | -0.16 | -7.24% | 1 | 1,030 | 0.57 | -0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 3.10 | 3.40 | 3.26 | -0.34 | -9.45% | 11 | 285 | 0.53 | -0.30 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 4.90 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 246 | 0.51 | -0.43 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 7.50 | 8.20 | 7.60 | +0.05 | +0.67% | 3 | 672 | 0.49 | -0.58 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 9.80 | 11.70 | 15.06 | 0.00 | 0.00% | 0 | 141 | 0.43 | -0.72 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 14.90 | 15.90 | 21.57 | 0.00 | 0.00% | 0 | 51 | 0.51 | -0.83 | 0.02 | -0.03 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 18.50 | 20.80 | 27.60 | 0.00 | 0.00% | 0 | 94 | 0.64 | -0.90 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 23.50 | 25.80 | 15.20 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.94 | 0.01 | -0.02 | 1/21/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 27.80 | 30.20 | 34.40 | 0.00 | 0.00% | 0 | 97 | 0.62 | -0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 32.30 | 35.00 | 19.80 | 0.00 | 0.00% | 0 | 16 | 0.76 | -0.98 | 0.00 | -0.01 | 12/2/2024 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 37.30 | 40.50 | 38.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 43.20 | 45.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 47.20 | 50.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 52.50 | 55.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 57.60 | 60.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 62.40 | 65.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 67.00 | 71.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 72.10 | 76.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 77.00 | 81.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 82.00 | 85.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 87.00 | 90.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |