Options Chain for JPMORGAN CHASE & CO COM (JPM) - $193.49 as of 4/29/2024 4:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.35 | 85.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 115.00 | 77.40 | 80.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 72.40 | 74.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 67.45 | 70.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 62.50 | 65.45 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 135.00 | 57.50 | 60.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 140.00 | 52.55 | 55.55 | 43.25 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 47.65 | 49.55 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 150.00 | 43.65 | 44.45 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 155.00 | 38.85 | 39.55 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 160.00 | 33.85 | 34.55 | 33.25 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.99 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 28.95 | 29.65 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 24.10 | 24.85 | % | 0 | 0 | 0.31 | 0.96 | 0.01 | -0.05 | 4/29/2024 3:59:53 PM EST | |||
| 175.00 | 19.20 | 20.15 | 18.60 | 0.00 | 0.00% | 0 | 35 | 0.21 | 0.91 | 0.01 | -0.07 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 180.00 | 14.60 | 15.60 | 14.70 | 0.00 | 0.00% | 0 | 103 | 0.21 | 0.85 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 185.00 | 10.45 | 10.80 | 10.30 | -1.04 | -9.18% | 12 | 630 | 0.21 | 0.76 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 190.00 | 6.70 | 6.95 | 7.10 | -0.60 | -7.80% | 15 | 594 | 0.19 | 0.64 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 195.00 | 3.80 | 3.95 | 3.75 | -0.83 | -18.13% | 49 | 1,035 | 0.18 | 0.49 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 200.00 | 1.63 | 2.11 | 1.84 | -0.24 | -11.54% | 180 | 468 | 0.18 | 0.29 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 205.00 | 0.74 | 1.03 | 0.75 | -0.14 | -15.73% | 229 | 167 | 0.17 | 0.13 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 210.00 | 0.29 | 0.43 | 0.31 | -0.12 | -27.91% | 24 | 134 | 0.18 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 215.00 | 0.12 | 0.16 | 0.15 | -0.01 | -6.25% | 1 | 30 | 0.18 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 220.00 | 0.06 | 0.08 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:53 PM EST |
| 225.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 235.00 | 0.00 | 0.19 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.14 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.14 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.14 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.13 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.13 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.13 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.13 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 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 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.19 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.18 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.19 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.12 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 155.00 | 0.11 | 0.15 | 0.15 | -0.03 | -16.67% | 3 | 21 | 0.37 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 160.00 | 0.17 | 0.19 | 0.19 | -0.02 | -9.53% | 2 | 50 | 0.34 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 0.21 | 0.25 | 0.23 | -0.02 | -8.00% | 26 | 52 | 0.31 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 0.30 | 0.33 | 0.34 | 0.00 | 0.00% | 0 | 79 | 0.28 | -0.04 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 175.00 | 0.42 | 0.48 | 0.48 | -0.04 | -7.70% | 83 | 386 | 0.25 | -0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 180.00 | 0.71 | 0.80 | 0.70 | -0.07 | -9.10% | 61 | 264 | 0.22 | -0.15 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 185.00 | 1.15 | 1.42 | 1.45 | +0.07 | +5.08% | 64 | 379 | 0.21 | -0.24 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 190.00 | 1.96 | 2.67 | 2.70 | +0.18 | +7.15% | 31 | 263 | 0.19 | -0.36 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 195.00 | 3.60 | 4.80 | 4.95 | +0.45 | +10.00% | 42 | 179 | 0.18 | -0.51 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 200.00 | 7.55 | 8.15 | 7.55 | 0.00 | 0.00% | 0 | 26 | 0.17 | -0.71 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 205.00 | 11.65 | 12.40 | % | 0 | 0 | 0.21 | -0.87 | 0.02 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 210.00 | 16.25 | 17.15 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.94 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 215.00 | 21.35 | 22.15 | % | 0 | 0 | 0.28 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 220.00 | 24.80 | 28.30 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 225.00 | 29.70 | 32.20 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 230.00 | 35.20 | 38.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 235.00 | 39.80 | 43.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 240.00 | 45.00 | 48.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 245.00 | 50.05 | 53.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 250.00 | 55.30 | 58.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 255.00 | 59.70 | 63.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 260.00 | 64.70 | 68.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 265.00 | 70.05 | 73.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 270.00 | 75.20 | 78.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |