Options Chain for JPMORGAN CHASE & CO COM (JPM) - $190.51 as of 5/6/2024 4:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 80.15 | 83.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 115.00 | 75.15 | 79.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 120.00 | 70.20 | 74.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 125.00 | 65.25 | 68.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 130.00 | 60.30 | 64.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 135.00 | 55.30 | 58.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 140.00 | 50.30 | 53.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 145.00 | 45.50 | 49.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 150.00 | 40.80 | 43.95 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 155.00 | 35.85 | 39.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 160.00 | 31.00 | 33.95 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 165.00 | 26.00 | 29.10 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 170.00 | 21.10 | 24.15 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.04 | 5/6/2024 4:00:01 PM EST | |||
| 175.00 | 16.95 | 19.30 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 180.00 | 12.00 | 14.55 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.86 | 0.02 | -0.07 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 185.00 | 8.25 | 10.10 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.77 | 0.03 | -0.08 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 190.00 | 4.30 | 6.55 | 4.83 | -0.22 | -4.36% | 2 | 29 | 0.20 | 0.63 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 195.00 | 2.95 | 3.10 | 2.68 | +0.17 | +6.78% | 71 | 52 | 0.17 | 0.43 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 200.00 | 1.29 | 1.50 | 1.20 | +0.07 | +6.20% | 118 | 528 | 0.17 | 0.24 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 205.00 | 0.15 | 0.50 | 0.40 | -0.03 | -6.98% | 82 | 425 | 0.16 | 0.11 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 210.00 | 0.15 | 0.20 | 0.16 | +0.02 | +14.29% | 20 | 716 | 0.17 | 0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 215.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 6 | 15 | 0.18 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 220.00 | 0.02 | 0.06 | % | 0 | 0 | 0.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.00 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 1.00 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.18 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.04 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 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 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.39 | 0.03 | % | 2 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.18 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.71 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 155.00 | 0.08 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.76 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 165.00 | 0.16 | 0.21 | 0.20 | -0.06 | -23.08% | 14 | 16 | 0.29 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 170.00 | 0.25 | 0.28 | 0.32 | -0.04 | -11.12% | 7 | 31 | 0.26 | -0.04 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 175.00 | 0.37 | 0.44 | 0.45 | -0.11 | -19.65% | 9 | 28 | 0.23 | -0.08 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 180.00 | 0.67 | 1.41 | 0.83 | -0.19 | -18.63% | 12 | 152 | 0.21 | -0.14 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 185.00 | 1.37 | 1.70 | 1.43 | -0.87 | -37.83% | 554 | 59 | 0.19 | -0.23 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 190.00 | 2.33 | 3.75 | 3.25 | -0.35 | -9.73% | 29 | 53 | 0.18 | -0.37 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 195.00 | 4.85 | 6.20 | 5.45 | -0.82 | -13.08% | 1 | 31 | 0.17 | -0.57 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 200.00 | 8.15 | 9.75 | 9.17 | 0.00 | 0.00% | 0 | 11 | 0.16 | -0.76 | 0.03 | -0.05 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 205.00 | 12.00 | 15.00 | % | 0 | 0 | 0.30 | -0.89 | 0.02 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 210.00 | 16.85 | 20.00 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 215.00 | 22.15 | 24.95 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 220.00 | 26.80 | 30.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 225.00 | 31.70 | 35.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 230.00 | 36.40 | 40.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 235.00 | 41.40 | 45.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 240.00 | 46.70 | 50.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 245.00 | 51.85 | 55.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 250.00 | 56.40 | 60.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 255.00 | 61.45 | 65.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 260.00 | 67.05 | 70.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 265.00 | 71.90 | 75.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 270.00 | 76.40 | 80.45 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST |