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   0.214 0.225 243.4 -1.42
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 5.75 7.40 5.52 5.93 16 11  W   237.5 JPM 0.18 0.21 0.19 0.02 1862 428  W  
JPM 3.85 4.90 4.45 3.57 134 417  W   240 JPM 0.41 0.49 0.48 0.16 1271 1382  W  
JPM 2.09 2.27 2.60 1.65 1135 139  W   242.5 JPM 1.09 1.18 1.15 0.75 2656 1069  W  
JPM 0.97 1.03 0.97 0.52 2622 1404  W   245 JPM 2.34 2.55 2.37 2.12 544 780  W  
JPM 0.34 0.39 0.35 0.10 3294 770  W   247.5 JPM 3.60 5.30 4.17 4.19 86 513  W  
JPM 0.12 0.13 0.12 0.01 3744 6532  W   250 JPM 5.50 7.40 6.00 6.60 61 1232  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 7.15 7.50 7.29 7.38 5 5  W   237.5 JPM 0.97 1.05 0.96 0.96 146 234  W  
JPM 5.30 5.55 5.84 5.55 33 248  W   240 JPM 1.61 1.69 1.61 1.62 377 856  W  
JPM 3.75 3.90 4.00 4.00 506 50  W   242.5 JPM 2.48 2.64 2.63 2.56 178 180  W  
JPM 2.51 2.66 2.55 2.74 424 759  W   245 JPM 3.75 3.90 3.90 3.80 338 716  W  
JPM 1.59 1.69 1.60 1.79 334 680  W   247.5 JPM 5.30 5.55 4.79 5.34 36 363  W  
JPM 0.96 1.04 0.99 1.10 668 1991  W   250 JPM 7.00 7.45 6.68 7.15 22 168  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.10 9.35 7.42 9.27 1 34  S   237.5 JPM 1.67 1.76 1.67 1.54 225 225  S  
JPM 6.35 6.55 6.50 7.50 338 12081  S   240 JPM 2.35 2.48 2.44 2.25 611 2382  S  
JPM 4.80 5.00 5.33 5.93 234 141  S   242.5 JPM 3.30 3.45 3.11 3.16 84 426  S  
JPM 3.50 3.70 3.68 4.58 718 6960  S   245 JPM 4.45 4.70 4.65 4.29 90 1580  S  
JPM 2.48 2.61 2.74 3.44 354 896  S   247.5 JPM 6.00 6.20 5.58 5.64 39 656  S  
JPM 1.70 1.81 1.76 2.52 1925 8326  S   250 JPM 7.65 8.05 7.66 7.20 89 650  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.90 7.15 6.95 9.76 51 256  W   240 JPM 2.72 2.88 2.85 2.40 66 364  W  
JPM 4.05 4.25 4.17 6.65 223 300  W   245 JPM 4.80 5.10 4.70 4.21 54 746  W  
JPM 2.10 2.27 2.18 4.25 155 1048  W   250 JPM 7.90 8.40 7.99 6.72 3 888  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 7.20 9.40 7.70 12.49 43 38  W   240 JPM 2.73 3.50 3.21 2.25 35 54  W  
JPM 4.65 6.75 5.10 9.16 22 53  W   245 JPM 5.30 7.35 5.11 3.78 13 60  W  
JPM 2.46 2.99 3.00 6.42 90 313  W   250 JPM 7.55 8.95 7.08 5.90 0 32  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 7.90 8.25 8.40 15.77 9 1  W   240 JPM 4.05 4.35 3.90 1.91 17 38  W  
JPM 5.05 5.40 5.60 12.23 31 13  W   245 JPM 6.30 6.85 6.13 3.15 5 19  W  
JPM 3.05 3.35 3.30 9.17 17 53  W   250 JPM 9.25 9.75 8.02 4.88 0 13  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 9.50 10.20 9.75 19.68 538 9967  S   240 JPM 5.70 5.85 5.40 1.50 881 3650  S  
JPM 6.80 7.00 6.99 15.94 958 4393  S   245 JPM 7.95 8.20 7.88 2.45 107 1054  S  
JPM 4.70 4.85 4.70 12.59 419 14018  S   250 JPM 10.45 11.20 11.34 3.79 4 824  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 12.15 12.45 12.40 48.83 64 1026  S   240 JPM 7.45 7.65 7.60 0.13 360 716  S  
JPM 9.50 9.70 9.60 44.86 111 647  S   245 JPM 9.75 10.00 9.85 0.22 50 328  S  
JPM 7.25 7.40 7.25 40.96 203 3600  S   250 JPM 12.45 12.75 12.10 0.37 12 546  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.