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

Quote for JPM (JPMORGAN CHASE & CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 JPM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

91.01 

 JPMORGAN CHASE & CO       CHANGE

0.78 

 HIGH 91.15   LOW 90.46   DIVIDEND DATE 2016-10-04 
 OPEN 90.51   CLOSE 90.23   DIVIDEND AMOUNT 0.48 
 BID 0.00   ASK 0.00   YIELD 2.41 
 VOLUME 12,893,707   SPLIT DATE     DATE/TIME: 2017-02-21 
 OPTION VOLUME 60944   IMPLIED VOLATILITY 0.17   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from January 30, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 JPM  86.03    JPM  Jan 19 '18  85.00  7.60  6.57  7.64%    0.24  11
 JPM  86.03    JPM  Jan 18 '19  85.00  10.70  9.67  11.24%    0.23  23
 JPM  86.03    JPM  Jan 19 '18  87.50  6.47  6.47  7.53%    0.23  11
 JPM  86.03    JPM  Jan 18 '19  87.50  9.53  9.53  11.08%    0.23  23
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 JPM  Jan 18 '19  85.00   C  10.70    JPM  Jan 18 '19  85.00   P  11.53    22.23  1.03
 JPM  Jan 18 '19  87.50   C  9.53    JPM  Jan 18 '19  87.50   P  13.01    22.54  1.47
 JPM  Jan 19 '18  85.00   C  7.60    JPM  Jan 19 '18  85.00   P  7.85    15.45  1.03
 JPM  Jan 19 '18  87.50   C  6.47    JPM  Jan 19 '18  87.50   P  8.95    15.42  1.47
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 JPM  Jan 18 '19  87.50   P  13.01    JPM  Jan 18 '19  85.00   P  11.53    1.48  2.50
 JPM  Feb 17 '17  86.50   P  1.62    JPM  Feb 17 '17  86.00   P  1.36    0.26  0.50
 JPM  Feb 17 '17  87.00   P  1.91    JPM  Feb 17 '17  86.50   P  1.62    0.28  0.50
 JPM  Feb 17 '17  87.50   P  2.21    JPM  Feb 17 '17  87.00   P  1.91    0.30  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 JPM  Feb 17 '17  85.00   C  2.02    JPM  Feb 17 '17  87.50   C  0.76    1.26  2.50
 JPM  Feb 17 '17  85.00   C  2.02    JPM  Feb 17 '17  87.00   C  0.95    1.07  2.00
 JPM  Feb 17 '17  85.50   C  1.72    JPM  Feb 17 '17  87.50   C  0.76    0.96  2.00
 JPM  Apr 21 '17  85.00   C  3.65    JPM  Apr 21 '17  87.50   C  2.36    1.29  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 JPM  Feb 17 '17  85.50   C  1.72    JPM  Feb 17 '17  85.00   C  2.02    -0.30  0.50
 JPM  Jan 19 '18  87.50   C  6.47    JPM  Jan 19 '18  85.00   C  7.60    -1.12  2.50
 JPM  Jan 18 '19  87.50   C  9.53    JPM  Jan 18 '19  85.00   C  10.70    -1.17  2.50
 JPM  Feb 17 '17  86.50   C  1.17    JPM  Feb 17 '17  86.00   C  1.43    -0.26  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 JPM  Feb 17 '17  85.00   P  0.96    JPM  Feb 17 '17  87.50   P  2.21    -1.25  2.50
 JPM  Jan 19 '18  85.00   P  7.85    JPM  Jan 19 '18  87.50   P  8.95    -1.10  2.50
 JPM  Feb 17 '17  85.50   P  1.16    JPM  Feb 17 '17  87.50   P  2.21    -1.05  2.00
 JPM  Feb 17 '17  85.00   P  0.96    JPM  Feb 17 '17  87.00   P  1.91    -0.94  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 JPM  Jan 19 '18  87.50   C  6.47    JPM  Jan 18 '19  87.50   C  9.53    -3.05  12
 JPM  Jan 19 '18  85.00   C  7.60    JPM  Jan 18 '19  85.00   C  10.70    -3.10  12
 JPM  Aug 18 '17  85.00   C  5.58    JPM  Sep 15 '17  85.00   C  5.92    -0.35  1
 JPM  Apr 21 '17  85.00   C  3.65    JPM  May 19 '17  85.00   C  4.17    -0.52  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 JPM  Apr 21 '17  85.00   P  2.85    JPM  May 19 '17  85.00   P  3.35    -0.50  1
 JPM  Aug 18 '17  85.00   P  5.00    JPM  Sep 15 '17  85.00   P  5.35    -0.35  1
 JPM  May 19 '17  85.00   P  3.35    JPM  Jun 16 '17  85.00   P  3.80    -0.45  1
 JPM  Jun 16 '17  87.50   P  5.05    JPM  Jul 21 '17  87.50   P  5.80    -0.75  1
Data Provided by HistoricalOptionData.com
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.