Options Chain for JPMORGAN CHASE & CO COM (JPM) - $193.37 as of 4/26/2024 3:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 112.45 | 114.35 | 108.61 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 106.80 | 110.35 | 98.40 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 90.00 | 102.35 | 104.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 95.00 | 97.25 | 99.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 100.00 | 91.80 | 94.35 | 97.54 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:43 PM EST |
| 105.00 | 87.30 | 90.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 110.00 | 82.30 | 85.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 115.00 | 76.85 | 80.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 120.00 | 72.35 | 75.50 | 76.82 | 0.00 | 0.00% | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:43 PM EST |
| 125.00 | 67.35 | 69.50 | 61.65 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:43 PM EST |
| 130.00 | 62.00 | 64.50 | 66.56 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 4/26/2024 3:59:43 PM EST |
| 135.00 | 57.60 | 59.50 | 46.95 | 0.00 | 0.00% | 0 | 501 | 0.73 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 140.00 | 52.45 | 55.60 | 45.90 | 0.00 | 0.00% | 0 | 25 | 0.74 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 145.00 | 47.00 | 50.60 | 40.74 | 0.00 | 0.00% | 0 | 52 | 0.63 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 150.00 | 42.85 | 45.65 | 32.25 | 0.00 | 0.00% | 0 | 357 | 0.60 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 155.00 | 37.10 | 39.65 | 33.41 | 0.00 | 0.00% | 0 | 147 | 0.53 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 160.00 | 33.65 | 34.70 | 32.57 | 0.00 | 0.00% | 0 | 384 | 0.46 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 162.50 | 30.35 | 32.20 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 165.00 | 28.60 | 29.75 | 30.07 | +1.16 | +4.02% | 10 | 3,032 | 0.42 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 167.50 | 25.40 | 27.30 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 170.00 | 22.85 | 24.80 | 24.64 | +0.64 | +2.67% | 15 | 1,225 | 0.37 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 172.50 | 20.50 | 22.35 | % | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 175.00 | 18.05 | 19.90 | 19.53 | +0.45 | +2.36% | 2 | 2,655 | 0.32 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 177.50 | 15.50 | 17.50 | 15.40 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.97 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 180.00 | 14.40 | 14.80 | 14.69 | +0.69 | +4.93% | 289 | 5,486 | 0.19 | 0.95 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 182.50 | 11.85 | 12.40 | 12.34 | +0.34 | +2.84% | 9 | 42 | 0.21 | 0.91 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 185.00 | 9.80 | 10.10 | 9.95 | +0.05 | +0.51% | 261 | 5,222 | 0.20 | 0.86 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 187.50 | 7.60 | 8.00 | 7.85 | -0.20 | -2.49% | 6 | 316 | 0.19 | 0.79 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 190.00 | 5.75 | 6.00 | 5.93 | -0.09 | -1.50% | 269 | 7,799 | 0.18 | 0.71 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 192.50 | 4.10 | 4.20 | 4.25 | -0.10 | -2.30% | 223 | 349 | 0.18 | 0.60 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 195.00 | 2.69 | 2.79 | 2.85 | -0.11 | -3.72% | 2,023 | 11,004 | 0.17 | 0.48 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 197.50 | 1.70 | 1.75 | 1.75 | -0.08 | -4.38% | 442 | 335 | 0.17 | 0.35 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 200.00 | 0.98 | 1.04 | 1.02 | -0.13 | -11.31% | 1,783 | 14,397 | 0.16 | 0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 202.50 | 0.55 | 0.60 | 0.60 | +0.02 | +3.45% | 260 | 119 | 0.16 | 0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 205.00 | 0.31 | 0.34 | 0.32 | -0.03 | -8.58% | 199 | 332 | 0.17 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 207.50 | 0.18 | 0.20 | 0.19 | -0.05 | -20.84% | 166 | 18 | 0.17 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 210.00 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 268 | 8,130 | 0.18 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 215.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 51 | 76 | 0.20 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 220.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 9,778 | 0.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 225.00 | 0.01 | 0.03 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 230.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 4 | 569 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 235.00 | 0.00 | 0.13 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 240.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 625 | 0.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 245.00 | 0.00 | 0.12 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 250.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 255.00 | 0.00 | 0.12 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 260.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:43 PM EST |
| 265.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:43 PM EST |
| 280.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.51 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.12 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 90.00 | 0.00 | 0.12 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.12 | % | 0 | 76 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.12 | % | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 105.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | -0.02 | 2/15/2024 | 4/26/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.02 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.95 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 505 | 0.88 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.81 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:43 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,029 | 0.59 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.06 | 0.02 | -0.02 | -50.00% | 4 | 12,186 | 0.58 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 283 | 0.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 145.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 92 | 1,773 | 0.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 150.00 | 0.05 | 0.17 | 0.08 | +0.01 | +14.29% | 13 | 3,923 | 0.49 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 155.00 | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 20 | 7,057 | 0.43 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 160.00 | 0.11 | 0.12 | 0.12 | -0.02 | -14.29% | 2 | 1,185 | 0.39 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 162.50 | 0.13 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 165.00 | 0.15 | 0.16 | 0.16 | -0.02 | -11.12% | 20 | 4,465 | 0.36 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 167.50 | 0.16 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 170.00 | 0.19 | 0.21 | 0.20 | -0.04 | -16.67% | 400 | 5,454 | 0.31 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 172.50 | 0.21 | 0.24 | 0.23 | -0.05 | -17.86% | 5 | 28 | 0.29 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 175.00 | 0.25 | 0.29 | 0.26 | -0.07 | -21.22% | 58 | 4,173 | 0.27 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 177.50 | 0.30 | 0.34 | 0.31 | -0.10 | -24.39% | 70 | 49 | 0.25 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 180.00 | 0.40 | 0.42 | 0.40 | -0.10 | -20.00% | 140 | 7,030 | 0.23 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 182.50 | 0.51 | 0.56 | 0.49 | -0.17 | -25.76% | 80 | 537 | 0.21 | -0.09 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 185.00 | 0.74 | 0.79 | 0.73 | -0.16 | -17.98% | 112 | 4,262 | 0.20 | -0.14 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 187.50 | 1.09 | 1.15 | 1.05 | -0.25 | -19.24% | 78 | 353 | 0.19 | -0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 190.00 | 1.67 | 1.73 | 1.64 | -0.30 | -15.47% | 1,545 | 10,518 | 0.18 | -0.29 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 192.50 | 2.48 | 2.57 | 2.44 | -0.26 | -9.63% | 236 | 462 | 0.18 | -0.40 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 195.00 | 3.60 | 3.75 | 3.60 | -0.40 | -10.00% | 318 | 2,501 | 0.17 | -0.52 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 197.50 | 5.10 | 5.25 | 5.05 | -0.85 | -14.41% | 60 | 9 | 0.17 | -0.65 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 200.00 | 6.80 | 7.20 | 6.50 | -2.70 | -29.35% | 28 | 230 | 0.16 | -0.76 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 202.50 | 8.90 | 9.50 | 9.65 | 0.00 | 0.00% | 0 | 27 | 0.15 | -0.85 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 205.00 | 11.00 | 11.75 | % | 0 | 0 | 0.21 | -0.91 | 0.02 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 207.50 | 13.50 | 14.35 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.95 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 210.00 | 16.15 | 17.55 | 18.45 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 215.00 | 20.90 | 22.85 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 220.00 | 24.85 | 28.05 | 33.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 225.00 | 29.85 | 32.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 230.00 | 34.85 | 37.85 | 46.65 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:43 PM EST |
| 235.00 | 40.90 | 43.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 240.00 | 44.90 | 47.95 | 46.20 | -0.46 | -0.99% | 9 | 6 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 245.00 | 50.90 | 52.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 250.00 | 54.90 | 57.80 | 56.67 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 255.00 | 59.85 | 62.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 260.00 | 64.95 | 67.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 265.00 | 69.90 | 72.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 270.00 | 74.85 | 77.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 280.00 | 84.25 | 87.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |