Options Chain for JPMORGAN CHASE & CO COM (JPM) - $185.80 as of 4/19/2024 8:28:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 88.65 | 91.85 | 85.35 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 100.00 | 83.70 | 86.85 | 84.40 | % | 40 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 105.00 | 78.70 | 81.85 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 110.00 | 73.70 | 76.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 115.00 | 68.70 | 71.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 120.00 | 63.70 | 66.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 125.00 | 58.50 | 61.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 130.00 | 53.50 | 56.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 135.00 | 48.50 | 51.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 140.00 | 43.50 | 46.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 145.00 | 38.50 | 41.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 150.00 | 33.50 | 36.95 | 49.76 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/19/2024 4:00:04 PM EST |
| 155.00 | 28.55 | 31.95 | 41.63 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 4/19/2024 4:00:04 PM EST |
| 157.50 | 26.05 | 29.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 160.00 | 23.60 | 26.95 | 22.40 | -5.20 | -18.85% | 3 | 10 | 0.75 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 162.50 | 21.80 | 24.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 165.00 | 18.65 | 22.00 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 167.50 | 16.20 | 19.50 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 4/19/2024 4:00:04 PM EST | |||
| 170.00 | 13.60 | 17.05 | 15.03 | +1.93 | +14.74% | 2 | 54 | 0.46 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 172.50 | 11.85 | 14.60 | 10.25 | -0.65 | -5.97% | 25 | 40 | 0.35 | 0.97 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 175.00 | 9.10 | 12.20 | 10.47 | +1.93 | +22.60% | 10 | 120 | 0.37 | 0.94 | 0.02 | -0.08 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 177.50 | 7.90 | 9.95 | 8.05 | +3.65 | +82.96% | 67 | 145 | 0.22 | 0.90 | 0.03 | -0.11 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 180.00 | 6.15 | 6.95 | 6.15 | +3.36 | +120.43% | 712 | 3,659 | 0.21 | 0.83 | 0.04 | -0.13 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 182.50 | 4.05 | 4.65 | 4.20 | +2.67 | +174.51% | 1,776 | 1,721 | 0.20 | 0.73 | 0.06 | -0.15 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 185.00 | 2.47 | 2.80 | 2.47 | +1.80 | +268.66% | 3,797 | 3,471 | 0.19 | 0.57 | 0.08 | -0.16 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 187.50 | 1.25 | 1.37 | 1.18 | +0.89 | +306.90% | 3,528 | 1,366 | 0.19 | 0.37 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 190.00 | 0.51 | 0.55 | 0.55 | +0.38 | +223.53% | 4,266 | 3,245 | 0.19 | 0.20 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 192.50 | 0.19 | 0.24 | 0.22 | +0.15 | +214.29% | 1,043 | 882 | 0.19 | 0.10 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 195.00 | 0.07 | 0.10 | 0.09 | +0.05 | +125.00% | 1,078 | 1,974 | 0.20 | 0.05 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 197.50 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 159 | 2,672 | 0.22 | 0.03 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 136 | 2,634 | 0.24 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 202.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 27 | 148 | 0.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 205.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 166 | 1,280 | 0.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 207.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 305 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,339 | 0.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 515 | 0.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 306 | 0.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 149 | 0.55 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 222 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.07 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.11 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.11 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.11 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 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% | 1,350 | 64 | 1.61 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | % | 3,500 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 105.00 | 0.00 | 0.13 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.13 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.54 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/19/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/19/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.83 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/19/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 3 | 66 | 0.60 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 30 | 537 | 0.50 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 157.50 | 0.01 | 0.13 | 0.03 | % | 200 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 160.00 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 131 | 104 | 0.47 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 162.50 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 3 | 74 | 0.41 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 165.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 841 | 147 | 0.39 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 167.50 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 13 | 18 | 0.36 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 170.00 | 0.05 | 0.09 | 0.09 | -0.02 | -18.19% | 138 | 846 | 0.32 | -0.01 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 172.50 | 0.08 | 0.11 | 0.09 | -0.10 | -52.64% | 30 | 319 | 0.29 | -0.03 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 175.00 | 0.11 | 0.14 | 0.13 | -0.21 | -61.77% | 799 | 1,129 | 0.26 | -0.06 | 0.02 | -0.08 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 177.50 | 0.18 | 0.22 | 0.22 | -0.50 | -69.45% | 847 | 925 | 0.23 | -0.10 | 0.03 | -0.11 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 180.00 | 0.35 | 0.39 | 0.40 | -1.02 | -71.84% | 2,562 | 2,436 | 0.21 | -0.17 | 0.04 | -0.13 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 182.50 | 0.75 | 1.00 | 0.79 | -1.83 | -69.85% | 2,404 | 471 | 0.20 | -0.27 | 0.06 | -0.15 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 185.00 | 1.49 | 1.55 | 1.55 | -2.60 | -62.66% | 692 | 1,855 | 0.19 | -0.43 | 0.08 | -0.16 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 187.50 | 2.69 | 4.75 | 2.92 | -1.85 | -38.79% | 111 | 307 | 0.19 | -0.63 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 190.00 | 3.95 | 5.20 | 5.10 | -3.70 | -42.05% | 28 | 105 | 0.19 | -0.80 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 192.50 | 6.25 | 8.55 | 11.10 | 0.00 | 0.00% | 0 | 98 | 0.22 | -0.90 | 0.04 | -0.07 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 195.00 | 8.25 | 11.45 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.95 | 0.02 | -0.05 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 197.50 | 10.70 | 14.00 | 14.35 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.97 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 200.00 | 13.20 | 16.50 | 15.25 | -3.45 | -18.45% | 17 | 8 | 0.39 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 202.50 | 15.70 | 19.00 | 19.40 | 0.00 | 0.00% | 0 | 13 | 0.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 205.00 | 18.20 | 21.50 | 23.45 | 0.00 | 0.00% | 0 | 8 | 0.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 207.50 | 20.70 | 24.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 210.00 | 23.20 | 26.50 | 28.45 | 0.00 | 0.00% | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 215.00 | 28.20 | 31.50 | 33.46 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 220.00 | 33.20 | 36.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 225.00 | 38.20 | 41.50 | 28.71 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 4:00:04 PM EST |
| 230.00 | 43.20 | 46.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 235.00 | 48.20 | 51.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 240.00 | 53.20 | 56.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 245.00 | 58.20 | 61.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 250.00 | 63.20 | 66.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 255.00 | 68.20 | 71.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 260.00 | 73.20 | 76.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 265.00 | 78.20 | 81.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 270.00 | 83.20 | 86.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |