Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

JPMORGAN CHASE & CO (JPM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
JPM JPMORGAN CHASE & CO   0.201 0.167 185.8 4.55
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 4.75 6.55 5.75 0.00 1782 2728  S   180 JPM 0.00 0.01 0.01 0.00 1866 5458  S  
JPM 2.65 4.30 3.23 0.00 3388 4090  S   182.5 JPM 0.00 0.01 0.01 0.00 2838 3596  S  
JPM 0.78 1.89 0.60 0.00 11074 7630  S   185 JPM 0.00 0.01 0.01 0.00 1067 2759  S  
JPM 0.00 0.01 0.01 0.00 599 2831  S   187.5 JPM 0.80 2.45 2.52 0.00 39 246  S  
JPM 0.00 0.01 0.01 0.00 437 15065  S   190 JPM 3.25 6.40 5.00 0.00 34 121  S  
JPM 0.00 0.01 0.01 0.00 25 2919  S   192.5 JPM 5.75 8.70 7.75 0.00 12 317  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.15 6.95 6.15 6.16 712 3659  W   180 JPM 0.35 0.39 0.40 0.10 2562 2436  W  
JPM 4.05 4.65 4.20 3.96 1776 1721  W   182.5 JPM 0.75 1.00 0.79 0.40 2404 471  W  
JPM 2.47 2.80 2.47 2.18 3797 3471  W   185 JPM 1.49 1.55 1.55 1.11 692 1855  W  
JPM 1.25 1.37 1.18 0.98 3528 1366  W   187.5 JPM 2.69 4.75 2.92 2.41 111 307  W  
JPM 0.51 0.55 0.55 0.35 4266 3245  W   190 JPM 3.95 5.20 5.10 4.28 28 105  W  
JPM 0.19 0.24 0.22 0.10 1043 882  W   192.5 JPM 6.25 8.55 11.10 6.52 0 98  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.60 7.35 6.86 7.32 91 228  W   180 JPM 0.86 1.34 0.90 0.31 1188 523  W  
JPM 5.05 5.30 5.20 5.25 221 667  W   182.5 JPM 1.40 1.65 1.52 0.72 412 183  W  
JPM 3.40 3.55 3.50 3.49 941 4713  W   185 JPM 2.30 3.75 2.30 1.45 240 299  W  
JPM 2.15 2.46 2.15 2.13 441 280  W   187.5 JPM 3.45 3.60 3.53 2.57 43 50  W  
JPM 1.22 1.30 1.21 1.18 612 2507  W   190 JPM 4.75 5.50 5.72 4.10 12 208  W  
JPM 0.64 0.72 0.67 0.59 105 218  W   192.5 JPM 6.90 7.50 10.00 5.99 7 5  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 7.40 7.95 7.53 9.04 31 196  W   180 JPM 1.24 1.34 1.32 0.38 146 383  W  
JPM 4.10 4.30 4.10 5.12 217 507  W   185 JPM 2.73 2.87 2.85 1.39 382 229  W  
JPM 1.77 1.89 1.82 2.36 556 924  W   190 JPM 5.35 5.60 6.33 3.54 2 184  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.10 8.35 8.20 11.32 492 4804  S   180 JPM 1.66 1.73 1.75 0.35 727 5742  S  
JPM 4.75 4.90 4.76 7.24 2033 5338  S   185 JPM 3.15 3.35 3.40 1.12 837 4139  S  
JPM 2.36 2.44 2.39 4.03 1647 8601  S   190 JPM 5.75 6.00 5.85 2.77 323 8074  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.40 9.25 9.30 14.19 61 237  W   180 JPM 2.09 2.29 2.15 0.25 579 3761  W  
JPM 4.00 6.05 5.05 9.95 138 560  W   185 JPM 3.55 4.00 4.20 0.79 35 208  W  
JPM 2.88 3.40 3.05 6.34 59 159  W   190 JPM 5.90 6.80 6.95 1.95 2 75  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.80 10.80 9.30 17.66 44 87  W   180 JPM 2.14 2.64 2.38 0.16 21 131  W  
JPM 5.05 6.45 5.84 13.32 94 594  W   185 JPM 4.00 4.35 4.45 0.48 770 313  W  
JPM 3.30 3.75 3.30 9.38 56 193  W   190 JPM 6.15 6.80 7.00 1.23 3 166  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 10.45 10.75 10.64 31.47 372 7154  S   180 JPM 3.10 3.25 3.15 0.01 565 4954  S  
JPM 7.25 7.60 7.45 27.22 1002 5460  S   185 JPM 4.80 5.00 5.00 0.04 501 2357  S  
JPM 4.65 4.80 4.70 23.02 1233 4334  S   190 JPM 7.00 7.50 7.60 0.13 232 3589  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.