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   0.177 0.166 193.49 0.12
 
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 2.96 4.70 3.80 0.00 636 2553  W   190 JPM 0.00 0.01 0.01 0.00 882 3005  W  
JPM 0.00 0.01 0.01 0.00 8930 2954  W   195 JPM 1.10 1.83 1.15 0.00 600 122  W  
JPM 0.00 0.01 0.01 0.00 27 2544  W   200 JPM 5.25 7.25 7.28 0.00 0 3  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 6.40 6.75 6.85 6.37 24 982  W   187.5 JPM 0.29 0.32 0.28 0.11 810 961  W  
JPM 4.25 4.55 4.63 4.16 482 2708  W   190 JPM 0.61 0.66 0.62 0.39 2951 2024  W  
JPM 2.49 2.57 2.68 2.35 1388 1402  W   192.5 JPM 1.30 1.35 1.25 1.08 841 2085  W  
JPM 1.20 1.25 1.28 1.11 3861 2950  W   195 JPM 2.51 2.61 2.46 2.34 1939 1029  W  
JPM 0.49 0.51 0.52 0.42 881 969  W   197.5 JPM 4.15 4.70 3.94 4.15 73 27  W  
JPM 0.18 0.21 0.20 0.13 1129 2314  W   200 JPM 6.25 7.00 6.25 6.35 30 16  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 6.70 7.40 7.95 7.57 33 78  W   187.5 JPM 0.70 0.76 0.69 0.32 117 256  W  
JPM 5.05 5.35 5.50 5.49 61 1052  W   190 JPM 1.17 1.23 1.14 0.72 202 333  W  
JPM 3.30 3.50 3.64 3.72 128 1074  W   192.5 JPM 1.97 2.04 1.95 1.43 166 372  W  
JPM 2.03 2.11 2.21 2.32 509 1126  W   195 JPM 3.10 3.25 3.10 2.52 636 89  W  
JPM 1.15 1.19 1.20 1.33 210 148  W   197.5 JPM 4.60 5.05 6.79 4.01 0 11  W  
JPM 0.58 0.64 0.64 0.69 370 8471  W   200 JPM 6.55 7.15 6.20 5.85 24 10  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 7.60 8.00 7.85 9.36 6 316  S   187.5 JPM 1.09 1.15 1.05 0.39 78 353  S  
JPM 5.75 6.00 5.93 7.28 269 7799  S   190 JPM 1.67 1.73 1.64 0.77 1545 10518  S  
JPM 4.10 4.20 4.25 5.42 223 349  S   192.5 JPM 2.48 2.57 2.44 1.37 236 462  S  
JPM 2.69 2.79 2.85 3.85 2023 11004  S   195 JPM 3.60 3.75 3.60 2.26 318 2501  S  
JPM 1.70 1.75 1.75 2.59 442 335  S   197.5 JPM 5.10 5.25 5.05 3.46 60 9  S  
JPM 0.98 1.04 1.02 1.65 1783 14397  S   200 JPM 6.80 7.20 6.50 4.98 28 230  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 6.35 6.85 7.28 9.60 37 452  W   190 JPM 2.26 2.34 2.18 0.65 47 1090  W  
JPM 3.55 3.75 3.70 5.88 176 1253  W   195 JPM 4.25 4.40 4.19 1.78 43 115  W  
JPM 1.63 1.75 1.72 3.13 263 472  W   200 JPM 7.00 7.75 6.58 3.89 1 183  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 6.80 7.40 7.70 12.54 48 594  W   190 JPM 2.53 2.66 2.52 0.46 36 249  W  
JPM 4.00 4.15 4.58 8.55 93 1025  W   195 JPM 4.50 4.70 4.50 1.24 82 127  W  
JPM 1.96 2.09 2.08 5.28 211 315  W   200 JPM 7.20 7.90 7.55 2.75 3 23  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.00 8.15 8.10 16.13 3 8  W   190 JPM 2.69 3.30 2.76 0.28 2 10  W  
JPM 3.60 5.60 4.60 11.94 3 7  W   195 JPM 4.60 5.10 5.00 0.76 20 6  W  
JPM 1.54 2.61 2.57 8.24 3 14  W   200 JPM 7.60 8.90 0.00 1.75 0 0  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 8.50 8.65 8.65 25.21 211 5425  S   190 JPM 3.45 3.55 3.40 0.06 511 4600  S  
JPM 5.45 5.60 5.90 20.90 289 5055  S   195 JPM 5.40 5.55 5.30 0.19 226 2750  S  
JPM 3.20 3.30 3.25 16.76 660 9105  S   200 JPM 8.20 8.45 8.15 0.47 23 1026  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.