Options Chain for JACKSON FINANCIAL INC COM CL A (JXN) - $80.92 as of 5/27/2025 4:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.70 | 40.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 32.50 | 35.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 27.80 | 31.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 23.80 | 24.80 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 19.10 | 19.80 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 14.50 | 15.40 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 10.30 | 10.70 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.79 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 6.70 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.65 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 3.80 | 4.10 | 3.83 | +1.07 | +38.77% | 3 | 30 | 0.35 | 0.48 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 1.85 | 2.00 | 1.90 | +0.52 | +37.69% | 11 | 18 | 0.33 | 0.31 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 0.75 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.16 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 0.20 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.08 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 0.20 | 0.40 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 0.45 | 0.55 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.06 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 0.85 | 1.00 | 0.90 | % | 10 | 0 | 0.44 | -0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 75.00 | 1.60 | 1.95 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.21 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 2.95 | 3.20 | 4.70 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.35 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 5.00 | 5.20 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.52 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 7.20 | 8.20 | 7.22 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.69 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 11.60 | 12.30 | % | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 100.00 | 15.60 | 18.80 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 105.00 | 20.70 | 23.30 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 110.00 | 25.30 | 27.60 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 29.70 | 33.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 120.00 | 35.50 | 38.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 40.00 | 43.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 44.80 | 48.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 49.60 | 53.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |