Options Chain for JPMORGAN CHASE & CO COM (JPM) - $199.52 as of 3/28/2024 9:47:29 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
95.00 | 103.20 | 106.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
100.00 | 98.15 | 101.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
105.00 | 93.35 | 96.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
110.00 | 88.30 | 91.15 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
115.00 | 83.15 | 86.15 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
120.00 | 78.15 | 81.15 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
125.00 | 73.25 | 76.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
130.00 | 68.25 | 71.10 | 53.38 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 3/27/2024 3:59:09 PM EST |
135.00 | 63.25 | 66.15 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
140.00 | 58.20 | 61.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
145.00 | 53.20 | 56.05 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
150.00 | 48.20 | 51.15 | 37.01 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 3/27/2024 3:59:09 PM EST |
155.00 | 43.20 | 46.05 | 44.02 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
160.00 | 38.45 | 41.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
165.00 | 33.25 | 36.15 | 34.04 | 0.00 | 0.00% | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:09 PM EST |
167.50 | 30.75 | 33.60 | 29.65 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
170.00 | 28.50 | 31.15 | 28.01 | 0.00 | 0.00% | 0 | 21 | 0.83 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
172.50 | 25.70 | 28.65 | 23.35 | 0.00 | 0.00% | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:09 PM EST |
175.00 | 24.00 | 25.20 | 24.13 | 0.00 | 0.00% | 0 | 13 | 0.58 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
177.50 | 21.20 | 22.05 | 21.60 | 0.00 | 0.00% | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
180.00 | 19.20 | 19.95 | 18.16 | 0.00 | 0.00% | 0 | 310 | 0.60 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
182.50 | 16.70 | 17.35 | 14.90 | 0.00 | 0.00% | 0 | 44 | 0.45 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
185.00 | 13.85 | 14.75 | 14.80 | +0.84 | +6.02% | 1 | 1,269 | 0.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
187.50 | 11.55 | 12.50 | 10.55 | 0.00 | 0.00% | 0 | 173 | 0.35 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
190.00 | 9.25 | 9.75 | 9.22 | -0.03 | -0.33% | 4 | 1,430 | 0.29 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
192.50 | 6.80 | 7.40 | 8.00 | +0.85 | +11.89% | 2 | 740 | 0.32 | 0.98 | 0.04 | -0.01 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
195.00 | 4.55 | 4.85 | 4.50 | -0.45 | -9.10% | 24 | 3,583 | 0.19 | 0.83 | 0.07 | -0.04 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
197.50 | 2.61 | 2.73 | 2.59 | -0.27 | -9.45% | 238 | 1,491 | 0.16 | 0.65 | 0.09 | -0.07 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
200.00 | 1.22 | 1.28 | 1.22 | -0.22 | -15.28% | 600 | 4,555 | 0.15 | 0.43 | 0.09 | -0.08 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
202.50 | 0.48 | 0.51 | 0.46 | -0.12 | -20.69% | 128 | 1,458 | 0.15 | 0.23 | 0.07 | -0.06 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
205.00 | 0.18 | 0.20 | 0.19 | -0.03 | -13.64% | 223 | 880 | 0.15 | 0.09 | 0.04 | -0.04 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
207.50 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 11 | 106 | 0.16 | 0.03 | 0.02 | -0.01 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
210.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 143 | 0.18 | 0.01 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
212.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
215.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 128 | 0.22 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:09 PM EST |
217.50 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
220.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:09 PM EST |
222.50 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
227.50 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
230.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:09 PM EST |
235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
260.00 | 0.00 | 1.67 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
265.00 | 0.00 | 1.67 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
270.00 | 0.00 | 2.12 | % | 0 | 0 | EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
95.00 | 0.00 | 0.09 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
100.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:09 PM EST |
105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
115.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:09 PM EST |
120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
130.00 | 0.00 | 0.12 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
140.00 | 0.00 | 0.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
145.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 3:59:09 PM EST |
150.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:09 PM EST |
155.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:09 PM EST |
160.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 86 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
165.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.46 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:09 PM EST |
167.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 302 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:09 PM EST |
170.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 482 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:09 PM EST |
172.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 121 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
175.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 353 | 0.34 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
177.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 21 | 46 | 0.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
180.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 740 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
182.50 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 74 | 0.27 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
185.00 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 17 | 1,852 | 0.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
187.50 | 0.10 | 0.12 | 0.10 | -0.03 | -23.08% | 1 | 2,071 | 0.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
190.00 | 0.16 | 0.18 | 0.18 | 0.00 | 0.00% | 742 | 3,391 | 0.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
192.50 | 0.29 | 0.32 | 0.33 | +0.01 | +3.13% | 14 | 948 | 0.18 | -0.02 | 0.04 | -0.01 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
195.00 | 0.62 | 0.64 | 0.68 | +0.03 | +4.62% | 87 | 2,679 | 0.16 | -0.17 | 0.07 | -0.04 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
197.50 | 1.36 | 1.42 | 1.41 | +0.05 | +3.68% | 138 | 1,426 | 0.16 | -0.35 | 0.09 | -0.07 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
200.00 | 2.65 | 2.76 | 2.84 | +0.19 | +7.17% | 360 | 574 | 0.16 | -0.57 | 0.09 | -0.08 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
202.50 | 4.50 | 4.65 | 3.95 | -3.95 | -50.00% | 115 | 191 | 0.17 | -0.77 | 0.07 | -0.06 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
205.00 | 6.75 | 6.95 | 6.90 | -0.89 | -11.43% | 3 | 40 | 0.22 | -0.91 | 0.04 | -0.04 | 3/28/2024 | 3/27/2024 3:59:09 PM EST |
207.50 | 8.80 | 9.40 | 9.36 | % | 1 | 0 | 0.26 | -0.97 | 0.02 | -0.01 | 3/28/2024 | 3/27/2024 3:59:09 PM EST | |
210.00 | 11.55 | 12.45 | 16.24 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.99 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:09 PM EST |
212.50 | 13.70 | 14.55 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
215.00 | 16.25 | 17.25 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
217.50 | 19.05 | 20.25 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
220.00 | 21.25 | 22.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
222.50 | 23.85 | 24.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
225.00 | 24.85 | 27.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
227.50 | 27.50 | 30.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
230.00 | 29.85 | 32.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
235.00 | 34.85 | 37.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
240.00 | 39.85 | 42.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
245.00 | 44.80 | 47.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
250.00 | 49.80 | 52.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
255.00 | 54.80 | 57.75 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
260.00 | 59.80 | 62.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
265.00 | 64.80 | 67.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
270.00 | 69.80 | 72.75 | % | 0 | 0 | EST |