Options Chain for JACKSON FINANCIAL INC COM CL A (JXN) - $84.86 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 54.70 | 58.50 | 60.23 | 0.00 | 0.00% | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 49.30 | 53.70 | 55.29 | 0.00 | 0.00% | 0 | 0 | 4.24 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 44.80 | 48.70 | 17.48 | 0.00 | 0.00% | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 39.80 | 43.70 | 32.50 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 6/4/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 34.70 | 38.80 | 40.00 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 29.80 | 33.70 | 34.60 | 0.00 | 0.00% | 0 | 27 | 2.34 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 24.50 | 28.70 | 29.80 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 19.80 | 23.60 | 24.70 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 14.50 | 17.70 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 10.30 | 13.20 | 15.10 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.96 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 6.30 | 7.30 | 10.00 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.84 | 0.03 | -0.07 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 3.20 | 3.50 | 3.56 | -2.78 | -43.85% | 1 | 215 | 0.41 | 0.61 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 1.10 | 1.25 | 1.25 | -1.60 | -56.14% | 1,211 | 238 | 0.39 | 0.30 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.20 | 0.35 | 0.27 | -0.78 | -74.29% | 3 | 317 | 0.38 | 0.11 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.45 | 0.20 | +0.05 | +33.34% | 18 | 79 | 0.59 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 2 | 66 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.90 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 23 | 3.05 | 0.00 | 0.00 | -0.01 | 6/7/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 7 | 2.62 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 144 | 2.25 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.23 | -0.22 | -48.89% | 10 | 648 | 1.52 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 95 | 1.28 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.64 | 0.00 | 0.00% | 0 | 150 | 0.99 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 195 | 1.14 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.66 | -0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.10 | 0.60 | 0.24 | +0.11 | +84.62% | 5 | 434 | 0.55 | -0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.50 | 0.70 | 0.45 | +0.15 | +50.00% | 34 | 459 | 0.43 | -0.16 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 1.80 | 2.10 | 1.79 | +1.04 | +138.67% | 26 | 298 | 0.41 | -0.39 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 4.50 | 5.00 | 1.91 | -0.29 | -13.19% | 11 | 155 | 0.39 | -0.70 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 7.60 | 9.90 | 3.20 | 0.00 | 0.00% | 0 | 381 | 0.46 | -0.89 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 12.30 | 15.20 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.01 | -0.01 | 7/30/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 17.50 | 19.30 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 22.60 | 25.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 27.00 | 29.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 31.70 | 35.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 36.60 | 40.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 41.70 | 45.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |