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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 137.55 | 140.45 | 133.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 132.60 | 135.50 | 138.60 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:43 PM EST |
| 65.00 | 127.60 | 130.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 70.00 | 122.75 | 125.60 | 129.30 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 117.70 | 119.75 | 109.25 | 0.00 | 0.00% | 0 | 4 | 1.15 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 112.85 | 115.65 | 114.38 | +14.04 | +14.00% | 1 | 11 | 1.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 107.90 | 109.85 | 85.62 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/24/2024 | 4/26/2024 3:59:43 PM EST |
| 90.00 | 102.85 | 104.80 | 84.30 | 0.00 | 0.00% | 0 | 124 | 0.91 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 4/26/2024 3:59:43 PM EST |
| 95.00 | 97.35 | 99.85 | 82.28 | 0.00 | 0.00% | 0 | 348 | 0.86 | 1.00 | 0.00 | -0.01 | 1/31/2024 | 4/26/2024 3:59:43 PM EST |
| 100.00 | 93.05 | 95.90 | 99.25 | 0.00 | 0.00% | 0 | 202 | 0.80 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:43 PM EST |
| 105.00 | 88.20 | 89.95 | 75.00 | 0.00 | 0.00% | 0 | 245 | 0.75 | 1.00 | 0.00 | -0.02 | 2/15/2024 | 4/26/2024 3:59:43 PM EST |
| 110.00 | 83.05 | 85.00 | 77.90 | 0.00 | 0.00% | 0 | 1,471 | 0.73 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:43 PM EST |
| 115.00 | 78.10 | 81.05 | 69.18 | 0.00 | 0.00% | 0 | 178 | 0.67 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:43 PM EST |
| 120.00 | 73.15 | 76.10 | 72.00 | 0.00 | 0.00% | 0 | 1,871 | 0.60 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 125.00 | 68.30 | 71.15 | 68.92 | 0.00 | 0.00% | 0 | 2,386 | 0.58 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 130.00 | 63.05 | 66.20 | 63.02 | 0.00 | 0.00% | 0 | 3,384 | 0.53 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 135.00 | 57.60 | 61.25 | 56.36 | 0.00 | 0.00% | 0 | 615 | 0.52 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 140.00 | 54.35 | 55.30 | 53.11 | 0.00 | 0.00% | 0 | 906 | 0.45 | 0.99 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 145.00 | 49.40 | 50.40 | 47.44 | 0.00 | 0.00% | 0 | 2,576 | 0.46 | 0.99 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 150.00 | 44.50 | 45.45 | 43.05 | 0.00 | 0.00% | 0 | 3,595 | 0.38 | 0.98 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 155.00 | 39.60 | 40.55 | 39.75 | 0.00 | 0.00% | 0 | 5,465 | 0.39 | 0.97 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 160.00 | 34.70 | 35.70 | 33.75 | 0.00 | 0.00% | 0 | 6,526 | 0.35 | 0.96 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 165.00 | 29.90 | 30.80 | 30.50 | +0.43 | +1.43% | 1 | 5,679 | 0.26 | 0.94 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 170.00 | 25.10 | 26.05 | 25.75 | +0.60 | +2.39% | 2 | 5,685 | 0.24 | 0.91 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 175.00 | 20.55 | 21.20 | 22.00 | +1.60 | +7.85% | 17 | 6,525 | 0.23 | 0.88 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 180.00 | 16.00 | 16.70 | 17.35 | +1.00 | +6.12% | 14 | 6,861 | 0.22 | 0.83 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 185.00 | 12.10 | 12.40 | 12.30 | +0.08 | +0.66% | 123 | 5,619 | 0.20 | 0.77 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 190.00 | 8.50 | 8.65 | 8.65 | -0.05 | -0.58% | 211 | 5,425 | 0.19 | 0.67 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 195.00 | 5.45 | 5.60 | 5.90 | +0.15 | +2.61% | 289 | 5,055 | 0.18 | 0.52 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 200.00 | 3.20 | 3.30 | 3.25 | -0.25 | -7.15% | 660 | 9,105 | 0.17 | 0.37 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 210.00 | 0.88 | 0.90 | 0.91 | -0.03 | -3.20% | 2,099 | 26,015 | 0.17 | 0.16 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 220.00 | 0.21 | 0.23 | 0.22 | -0.02 | -8.34% | 64 | 2,535 | 0.17 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 230.00 | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 45 | 21,125 | 0.19 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 240.00 | 0.02 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 246 | 0.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,091 | 0.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 260.00 | 0.01 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 270.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,119 | 1.15 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 336 | 1.13 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 966 | 1.18 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 737 | 1.13 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 469 | 0.92 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 1,936 | 0.99 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 656 | 0.87 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 665 | 0.88 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1,514 | 0.79 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,420 | 0.78 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3,163 | 0.73 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 3,929 | 0.63 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 115.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 10,634 | 0.50 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 120.00 | 0.05 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 14,015 | 0.50 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 125.00 | 0.05 | 0.10 | 0.23 | +0.07 | +43.75% | 1 | 3,765 | 0.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 130.00 | 0.09 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 12,442 | 0.46 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 135.00 | 0.09 | 0.12 | 0.11 | -0.03 | -21.43% | 2 | 5,792 | 0.42 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 140.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 5,048 | 0.40 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 145.00 | 0.18 | 0.20 | 0.20 | -0.03 | -13.05% | 4 | 5,405 | 0.38 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 150.00 | 0.23 | 0.24 | 0.23 | -0.03 | -11.54% | 33 | 4,951 | 0.35 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 155.00 | 0.28 | 0.31 | 0.29 | -0.06 | -17.15% | 3 | 6,686 | 0.33 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 160.00 | 0.36 | 0.41 | 0.36 | -0.06 | -14.29% | 16 | 10,874 | 0.30 | -0.04 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 165.00 | 0.47 | 0.51 | 0.47 | -0.07 | -12.97% | 13 | 3,388 | 0.27 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 170.00 | 0.64 | 0.68 | 0.63 | -0.08 | -11.27% | 146 | 3,026 | 0.25 | -0.09 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 175.00 | 0.89 | 0.95 | 0.89 | -0.11 | -11.00% | 270 | 11,758 | 0.23 | -0.12 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 180.00 | 1.35 | 1.44 | 1.35 | -0.15 | -10.00% | 206 | 8,951 | 0.21 | -0.17 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 185.00 | 2.14 | 2.23 | 2.13 | -0.24 | -10.13% | 557 | 3,872 | 0.20 | -0.23 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 190.00 | 3.45 | 3.55 | 3.40 | -0.36 | -9.58% | 511 | 4,600 | 0.19 | -0.33 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 195.00 | 5.40 | 5.55 | 5.30 | -0.56 | -9.56% | 226 | 2,750 | 0.18 | -0.48 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 200.00 | 8.20 | 8.45 | 8.15 | -0.84 | -9.35% | 23 | 1,026 | 0.17 | -0.63 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 210.00 | 16.00 | 17.95 | 25.25 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.84 | 0.02 | -0.03 | 4/15/2024 | 4/26/2024 3:59:43 PM EST |
| 220.00 | 25.85 | 28.05 | 26.17 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.95 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 230.00 | 35.75 | 37.85 | 40.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:43 PM EST |
| 240.00 | 45.85 | 47.85 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 250.00 | 54.85 | 57.85 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 260.00 | 64.95 | 67.85 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 270.00 | 75.80 | 77.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |