Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
JPM JPMORGAN CHASE & CO   0.206 0.169 210.05 5.11

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 5.30 5.70 5.62 5.20 2816 5882  S   205 JPM 0.26 0.29 0.27 0.07 3486 2090  S  
JPM 3.40 3.70 3.61 3.00 5335 3527  S   207.5 JPM 0.67 0.72 0.70 0.37 3989 967  S  
JPM 1.85 1.96 1.90 1.35 16219 13439  S   210 JPM 1.56 1.65 1.66 1.22 3078 593  S  
JPM 0.86 0.94 0.88 0.44 8462 5252  S   212.5 JPM 3.00 3.20 3.25 2.81 330 203  S  
JPM 0.35 0.40 0.36 0.10 6219 5061  S   215 JPM 4.05 5.50 5.05 4.97 19 40  S  
JPM 0.14 0.16 0.15 0.01 1859 1563  S   217.5 JPM 5.45 8.00 7.45 7.39 24 21  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 5.20 6.60 6.00 6.34 367 1532  W   205 JPM 0.76 0.82 0.80 0.47 404 671  W  
JPM 4.40 4.55 4.45 4.40 1093 1079  W   207.5 JPM 1.38 1.44 1.35 1.02 732 312  W  
JPM 2.90 2.99 2.89 2.82 3538 2662  W   210 JPM 2.36 2.47 2.45 1.93 685 164  W  
JPM 1.78 1.86 1.74 1.64 2259 294  W   212.5 JPM 3.75 3.85 3.78 3.24 58 43  W  
JPM 1.04 1.09 1.07 0.87 1283 557  W   215 JPM 5.25 5.75 5.65 4.96 8 21  W  
JPM 0.57 0.61 0.60 0.41 462 57  W   217.5 JPM 7.20 8.00 7.75 6.99 6 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.90 7.60 6.81 8.06 470 1316  W   205 JPM 1.06 1.52 1.28 0.65 214 275  W  
JPM 5.20 5.35 5.40 6.11 98 0  W   207.5 JPM 1.97 2.06 2.09 1.18 111 0  W  
JPM 3.65 3.85 3.65 4.43 1224 1403  W   210 JPM 2.95 3.10 3.01 1.97 321 167  W  
JPM 2.51 2.81 2.65 3.06 108 0  W   212.5 JPM 4.25 4.45 4.33 3.07 72 0  W  
JPM 1.63 1.78 1.70 2.00 398 620  W   215 JPM 5.55 6.40 6.00 4.48 3 5  W  
JPM 0.83 1.09 1.08 1.23 98 0  W   217.5 JPM 7.40 8.35 7.68 6.18 20 0  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.80 7.90 7.46 10.34 232 495  W   205 JPM 1.62 2.10 1.65 0.62 66 258  W  
JPM 4.30 4.50 4.30 6.52 131 639  W   210 JPM 3.35 4.50 3.63 1.69 74 60  W  
JPM 2.12 2.43 2.26 3.61 88 199  W   215 JPM 6.20 6.45 8.75 3.67 0 151  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.05 8.30 8.20 13.27 1030 3504  S   205 JPM 1.94 2.06 2.02 0.49 505 1954  S  
JPM 4.90 5.05 5.00 9.23 2348 5958  S   210 JPM 3.75 3.90 3.80 1.26 587 643  S  
JPM 2.50 2.74 2.71 5.88 1303 3617  S   215 JPM 6.55 6.75 6.70 2.72 210 164  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.05 9.15 8.45 16.88 109 214  W   205 JPM 2.05 2.57 2.28 0.32 8 86  W  
JPM 5.40 6.50 5.45 12.66 302 198  W   210 JPM 4.00 5.15 4.15 0.83 73 23  W  
JPM 3.10 4.15 3.15 8.93 446 55  W   215 JPM 6.75 7.00 6.80 1.81 2 1  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.65 9.55 10.20 21.18 31 253  W   205 JPM 2.37 3.30 2.37 0.18 26 14  W  
JPM 5.60 6.40 6.20 16.87 99 42  W   210 JPM 4.30 4.90 6.77 0.47 0 11  W  
JPM 3.00 3.90 3.60 12.85 43 43  W   215 JPM 6.00 7.45 7.45 1.07 10 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 10.65 10.80 10.80 37.85 131 1996  S   205 JPM 3.40 3.50 3.43 0.01 301 1872  S  
JPM 7.45 7.60 7.60 33.67 991 5545  S   210 JPM 5.20 5.35 5.40 0.04 179 1058  S  
JPM 4.90 5.05 4.96 29.53 526 9017  S   215 JPM 7.75 7.90 7.75 0.09 75 219  S  


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


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.