Options Chain for JPMORGAN CHASE & CO COM (JPM) - $193.49 as of 4/29/2024 8:29:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.30 | 85.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 115.00 | 78.25 | 79.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 120.00 | 72.45 | 75.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 125.00 | 67.40 | 70.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 130.00 | 62.50 | 65.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 135.00 | 58.40 | 60.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 140.00 | 53.40 | 54.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 145.00 | 48.35 | 50.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 150.00 | 42.25 | 45.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 155.00 | 38.35 | 40.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 160.00 | 32.60 | 34.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 162.50 | 31.00 | 32.15 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 165.00 | 28.40 | 29.65 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 167.50 | 26.05 | 27.15 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 170.00 | 23.60 | 24.70 | 24.53 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 172.50 | 20.30 | 22.20 | 21.71 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.99 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 175.00 | 18.60 | 19.75 | 19.96 | 0.00 | 0.00% | 0 | 98 | 0.40 | 0.98 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 177.50 | 16.05 | 17.30 | % | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.05 | 4/26/2024 3:59:43 PM EST | |||
| 180.00 | 13.60 | 14.75 | 14.92 | 0.00 | 0.00% | 0 | 187 | 0.28 | 0.95 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 182.50 | 11.60 | 12.15 | 10.36 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.92 | 0.02 | -0.07 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 185.00 | 9.00 | 9.55 | 9.67 | 0.00 | 0.00% | 0 | 350 | 0.21 | 0.88 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 187.50 | 6.70 | 7.40 | 7.95 | 0.00 | 0.00% | 0 | 71 | 0.19 | 0.82 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 190.00 | 5.05 | 5.35 | 5.50 | 0.00 | 0.00% | 0 | 1,030 | 0.18 | 0.73 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 192.50 | 3.30 | 3.50 | 3.64 | 0.00 | 0.00% | 0 | 1,050 | 0.17 | 0.61 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 195.00 | 2.03 | 2.11 | 2.21 | 0.00 | 0.00% | 0 | 1,242 | 0.17 | 0.45 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 197.50 | 1.15 | 1.19 | 1.20 | 0.00 | 0.00% | 0 | 256 | 0.17 | 0.31 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 200.00 | 0.58 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 8,574 | 0.17 | 0.19 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 202.50 | 0.29 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 120 | 0.17 | 0.11 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 205.00 | 0.15 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 200 | 0.18 | 0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 207.50 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.19 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 210.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 139 | 0.20 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 212.50 | 0.04 | 0.05 | % | 0 | 0 | 0.21 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 215.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 369 | 0.23 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 217.50 | 0.01 | 0.14 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 220.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 84 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 225.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 230.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:43 PM EST |
| 235.00 | 0.00 | 0.12 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 240.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:43 PM EST |
| 245.00 | 0.00 | 0.12 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 250.00 | 0.00 | 0.12 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 255.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:43 PM EST |
| 260.00 | 0.00 | 0.12 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 265.00 | 0.00 | 0.12 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 270.00 | 0.00 | 0.12 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.12 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 115.00 | 0.00 | 0.12 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 120.00 | 0.00 | 0.12 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 125.00 | 0.00 | 0.12 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 130.00 | 0.00 | 0.12 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 150.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,033 | 0.49 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 160.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1,980 | 0.45 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 162.50 | 0.08 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.43 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 165.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 402 | 0.40 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 167.50 | 0.10 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 170.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 345 | 0.35 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 172.50 | 0.13 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 65 | 0.32 | -0.01 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 175.00 | 0.15 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 260 | 0.30 | -0.02 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 177.50 | 0.18 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 68 | 0.27 | -0.03 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 180.00 | 0.22 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 435 | 0.25 | -0.05 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 182.50 | 0.29 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 228 | 0.22 | -0.08 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 185.00 | 0.42 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 687 | 0.20 | -0.12 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 187.50 | 0.70 | 0.76 | 0.69 | 0.00 | 0.00% | 0 | 315 | 0.19 | -0.18 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 190.00 | 1.17 | 1.23 | 1.14 | 0.00 | 0.00% | 0 | 405 | 0.18 | -0.27 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 192.50 | 1.97 | 2.04 | 1.95 | 0.00 | 0.00% | 0 | 449 | 0.17 | -0.39 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 195.00 | 3.10 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 420 | 0.17 | -0.55 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 197.50 | 4.60 | 5.05 | 6.79 | 0.00 | 0.00% | 0 | 11 | 0.17 | -0.69 | 0.06 | -0.09 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 200.00 | 6.55 | 7.15 | 6.20 | 0.00 | 0.00% | 0 | 20 | 0.16 | -0.81 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 202.50 | 8.45 | 9.20 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.89 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 205.00 | 10.80 | 11.85 | 24.45 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 207.50 | 13.50 | 14.20 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 210.00 | 15.80 | 17.10 | 28.85 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 212.50 | 18.20 | 19.60 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 215.00 | 20.70 | 22.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 217.50 | 23.20 | 26.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 220.00 | 25.85 | 28.70 | 39.72 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 225.00 | 29.75 | 32.00 | 44.74 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 230.00 | 34.70 | 37.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 235.00 | 39.70 | 41.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 240.00 | 45.85 | 46.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 245.00 | 49.80 | 51.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 250.00 | 55.70 | 58.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 255.00 | 60.80 | 62.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 260.00 | 65.80 | 66.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 265.00 | 70.90 | 72.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 270.00 | 76.00 | 76.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |