Options Chain for NORDSTROM INC COM (JWN) - $24.46 as of 4/1/2025 9:04:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 12.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 16.00 | 8.00 | 11.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 17.00 | 7.00 | 10.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.00 | 6.00 | 9.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.50 | 5.50 | 8.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.00 | 5.00 | 8.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.50 | 4.50 | 7.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 20.00 | 4.00 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:47 PM EST |
| 20.50 | 3.50 | 6.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 21.00 | 3.00 | 6.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 21.50 | 2.55 | 5.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 22.00 | 1.80 | 5.00 | % | 0 | 0 | 1.17 | 1.00 | 0.02 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 22.50 | 0.10 | 4.90 | % | 0 | 0 | 16.66 | 0.99 | 0.09 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 23.00 | 0.50 | 4.90 | % | 0 | 0 | 4.50 | 0.91 | 0.17 | -0.02 | 4/1/2025 3:59:47 PM EST | |||
| 23.50 | 0.50 | 4.90 | % | 0 | 0 | 3.02 | 0.79 | 0.25 | -0.05 | 4/1/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.65 | 0.32 | -0.06 | 4/1/2025 3:59:47 PM EST | |||
| 24.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 3 | 103 | 0.06 | 0.47 | 0.50 | -0.04 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.20 | 0.27 | 0.36 | -0.04 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 25.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.21 | 0.11 | 0.21 | -0.02 | 2/27/2025 | 4/1/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.06 | 0.11 | -0.02 | 4/1/2025 3:59:47 PM EST | |||
| 26.50 | 0.00 | 4.80 | % | 0 | 0 | 27.18 | 0.02 | 0.04 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.01 | 0.02 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 28.50 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 29.50 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.50 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.50 | 0.00 | 4.80 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 20.50 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 21.50 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.02 | 0.00 | 3/11/2025 | 4/1/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 27.75 | -0.01 | 0.09 | 0.00 | 3/11/2025 | 4/1/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | -0.09 | 0.17 | -0.02 | 4/1/2025 3:59:47 PM EST | |||
| 23.50 | 0.00 | 4.80 | 0.07 | 0.00 | 0.00% | 0 | 5 | 3.77 | -0.21 | 0.25 | -0.05 | 2/27/2025 | 4/1/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.20 | -0.35 | 0.32 | -0.06 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 24.50 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | -0.53 | 0.50 | -0.04 | 4/1/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.73 | 0.36 | -0.04 | 3/14/2025 | 4/1/2025 3:59:47 PM EST |
| 25.50 | 0.50 | 4.90 | % | 0 | 0 | 4.66 | -0.89 | 0.21 | -0.02 | 4/1/2025 3:59:47 PM EST | |||
| 26.00 | 0.50 | 4.90 | % | 0 | 0 | 6.26 | -0.94 | 0.11 | -0.02 | 4/1/2025 3:59:47 PM EST | |||
| 26.50 | 0.15 | 4.90 | % | 0 | 0 | 15.79 | -0.98 | 0.04 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 27.00 | 0.45 | 4.90 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 27.50 | 2.65 | 5.50 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 28.00 | 3.10 | 6.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 28.50 | 3.60 | 6.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 29.00 | 4.10 | 7.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 29.50 | 4.60 | 7.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 30.00 | 5.10 | 8.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 31.00 | 6.10 | 9.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 32.00 | 7.10 | 10.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 33.00 | 8.10 | 11.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 34.00 | 9.10 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |