Options Chain for JPMORGAN CHASE & CO COM (JPM) - $181.25 as of 4/19/2024 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.35 | 90.80 | 85.35 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 2:59:00 PM EST |
| 100.00 | 84.45 | 85.50 | 84.40 | % | 40 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 2:59:00 PM EST | |
| 105.00 | 79.50 | 80.85 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 110.00 | 74.60 | 75.65 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 115.00 | 69.55 | 70.85 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 120.00 | 64.60 | 65.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 125.00 | 59.55 | 60.85 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 130.00 | 54.55 | 55.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 135.00 | 49.65 | 50.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 140.00 | 44.60 | 45.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 145.00 | 39.55 | 40.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 150.00 | 34.45 | 35.85 | 49.76 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/19/2024 2:59:00 PM EST |
| 155.00 | 29.60 | 30.90 | 41.63 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 4/19/2024 2:59:00 PM EST |
| 157.50 | 27.20 | 27.95 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 4/19/2024 2:59:00 PM EST | |||
| 160.00 | 24.80 | 25.60 | 22.40 | -5.20 | -18.85% | 3 | 10 | 0.74 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 162.50 | 22.50 | 23.10 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 4/19/2024 2:59:00 PM EST | |||
| 165.00 | 19.45 | 20.40 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.03 | 4/19/2024 2:59:00 PM EST | |||
| 167.50 | 17.70 | 17.90 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.05 | 4/19/2024 2:59:00 PM EST | |||
| 170.00 | 15.10 | 15.50 | 15.03 | +1.93 | +14.74% | 2 | 54 | 0.38 | 0.97 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 172.50 | 12.75 | 13.00 | 10.25 | -0.65 | -5.97% | 25 | 40 | 0.32 | 0.95 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 175.00 | 10.30 | 10.50 | 10.47 | +1.93 | +22.60% | 10 | 120 | 0.27 | 0.92 | 0.02 | -0.10 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 177.50 | 7.90 | 8.10 | 8.05 | +3.65 | +82.96% | 67 | 145 | 0.24 | 0.88 | 0.03 | -0.11 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 180.00 | 5.65 | 5.80 | 5.75 | +2.96 | +106.10% | 557 | 3,659 | 0.22 | 0.83 | 0.05 | -0.12 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 182.50 | 3.60 | 3.75 | 3.83 | +2.30 | +150.33% | 1,606 | 1,721 | 0.20 | 0.71 | 0.07 | -0.13 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 185.00 | 2.05 | 2.09 | 2.03 | +1.36 | +202.99% | 3,457 | 3,471 | 0.19 | 0.51 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 187.50 | 0.97 | 1.00 | 0.97 | +0.68 | +234.49% | 3,144 | 1,366 | 0.19 | 0.31 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 190.00 | 0.40 | 0.42 | 0.41 | +0.24 | +141.18% | 2,775 | 3,245 | 0.19 | 0.15 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 192.50 | 0.16 | 0.17 | 0.18 | +0.11 | +157.15% | 989 | 882 | 0.19 | 0.07 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 195.00 | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 1,064 | 1,974 | 0.21 | 0.03 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 197.50 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 134 | 2,672 | 0.23 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 200.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 119 | 2,634 | 0.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 202.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 27 | 148 | 0.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 205.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 166 | 1,280 | 0.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 207.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 305 | 0.43 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 2:59:00 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,339 | 0.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 215.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 515 | 0.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 306 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 2:59:00 PM EST |
| 225.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 149 | 0.66 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 2:59:00 PM EST |
| 230.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 222 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 2:59:00 PM EST |
| 235.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 2:59:00 PM EST |
| 240.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 2:59:00 PM EST |
| 245.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 2:59:00 PM EST |
| 250.00 | 0.00 | 0.11 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 255.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 2:59:00 PM EST |
| 260.00 | 0.00 | 0.11 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 265.00 | 0.00 | 0.11 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 270.00 | 0.00 | 0.11 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.60 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 2:59:00 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 105.00 | 0.00 | 0.11 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.11 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 115.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.51 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/19/2024 2:59:00 PM EST |
| 120.00 | 0.00 | 0.11 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 125.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 2:59:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 2:59:00 PM EST |
| 135.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/19/2024 2:59:00 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.82 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 145.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/19/2024 2:59:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 66 | 0.57 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 8 | 537 | 0.48 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 157.50 | 0.01 | 0.13 | 0.03 | % | 200 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 2:59:00 PM EST | |
| 160.00 | 0.02 | 0.14 | 0.04 | -0.01 | -20.00% | 91 | 104 | 0.44 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 162.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 2 | 74 | 0.41 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 165.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 417 | 147 | 0.39 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 167.50 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 10 | 18 | 0.35 | -0.02 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 170.00 | 0.08 | 0.09 | 0.08 | -0.03 | -27.28% | 136 | 846 | 0.32 | -0.03 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 172.50 | 0.10 | 0.11 | 0.11 | -0.08 | -42.11% | 29 | 319 | 0.29 | -0.05 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 175.00 | 0.14 | 0.16 | 0.15 | -0.19 | -55.89% | 739 | 1,129 | 0.26 | -0.08 | 0.02 | -0.10 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 177.50 | 0.24 | 0.25 | 0.26 | -0.46 | -63.89% | 608 | 925 | 0.23 | -0.12 | 0.03 | -0.11 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 180.00 | 0.45 | 0.47 | 0.46 | -0.96 | -67.61% | 2,379 | 2,436 | 0.21 | -0.17 | 0.05 | -0.12 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 182.50 | 0.93 | 0.96 | 0.94 | -1.68 | -64.13% | 1,563 | 471 | 0.20 | -0.29 | 0.07 | -0.13 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 185.00 | 1.83 | 1.86 | 1.83 | -2.32 | -55.91% | 582 | 1,855 | 0.19 | -0.49 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 187.50 | 3.20 | 3.35 | 3.25 | -1.52 | -31.87% | 49 | 307 | 0.18 | -0.69 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 190.00 | 5.10 | 5.30 | 5.10 | -3.70 | -42.05% | 28 | 105 | 0.18 | -0.85 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 192.50 | 7.25 | 7.60 | 11.10 | 0.00 | 0.00% | 0 | 98 | 0.27 | -0.93 | 0.03 | -0.05 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 195.00 | 9.85 | 10.05 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.97 | 0.01 | -0.02 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 197.50 | 11.90 | 12.70 | 14.35 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 200.00 | 14.85 | 15.15 | 15.25 | -3.45 | -18.45% | 17 | 8 | 0.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 202.50 | 17.25 | 17.65 | 19.40 | 0.00 | 0.00% | 0 | 13 | 0.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 205.00 | 19.80 | 20.05 | 23.45 | 0.00 | 0.00% | 0 | 8 | 0.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 207.50 | 22.30 | 23.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 210.00 | 24.80 | 25.05 | 28.45 | 0.00 | 0.00% | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 215.00 | 29.35 | 30.50 | 33.46 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 2:59:00 PM EST |
| 220.00 | 34.60 | 35.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 225.00 | 39.40 | 40.60 | 28.71 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 2:59:00 PM EST |
| 230.00 | 44.30 | 45.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 235.00 | 49.25 | 50.45 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 240.00 | 54.40 | 55.45 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 245.00 | 59.35 | 60.55 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 250.00 | 64.40 | 65.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 255.00 | 69.25 | 70.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 260.00 | 74.50 | 75.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 265.00 | 79.50 | 80.45 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 270.00 | 84.25 | 85.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST |