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   0.194 0.169 193.08 1.00
 
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 5.50 5.95 5.60 5.59 233 3060  W   187.5 JPM 0.09 0.11 0.10 0.00 1275 1738  W  
JPM 2.88 3.75 3.50 3.11 2005 3461  W   190 JPM 0.22 0.46 0.25 0.02 2924 1539  W  
JPM 1.38 1.59 1.64 1.01 6879 4259  W   192.5 JPM 0.66 0.91 0.84 0.43 3296 1120  W  
JPM 0.46 0.52 0.49 0.11 3353 2549  W   195 JPM 2.05 2.35 2.48 2.03 119 10  W  
JPM 0.06 0.12 0.11 0.00 1481 2952  W   197.5 JPM 3.35 5.10 4.39 4.42 9 3  W  
JPM 0.01 0.02 0.02 0.00 717 2650  W   200 JPM 6.25 7.30 7.85 6.91 30 8  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 5.45 6.85 6.55 6.29 213 1029  W   187.5 JPM 0.55 0.70 0.56 0.23 233 577  W  
JPM 3.40 4.65 4.60 4.20 1610 2463  W   190 JPM 1.06 1.08 1.06 0.63 690 1426  W  
JPM 2.73 2.84 2.80 2.50 1446 1055  W   192.5 JPM 1.86 1.92 1.88 1.43 907 528  W  
JPM 1.50 1.54 1.57 1.30 3531 4369  W   195 JPM 3.10 3.25 3.10 2.73 184 77  W  
JPM 0.72 0.77 0.75 0.58 837 203  W   197.5 JPM 4.70 5.95 4.80 4.50 64 5  W  
JPM 0.33 0.36 0.33 0.22 1920 1890  W   200 JPM 6.55 8.10 6.90 6.63 16 3  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 5.05 7.55 7.05 7.69 9 71  W   187.5 JPM 0.95 1.36 0.98 0.43 108 129  W  
JPM 4.10 5.30 5.25 5.66 141 1155  W   190 JPM 1.53 1.60 1.55 0.88 167 292  W  
JPM 2.92 3.65 3.54 3.93 243 173  W   192.5 JPM 2.36 2.84 2.50 1.63 183 231  W  
JPM 1.86 2.31 2.25 2.55 400 1043  W   195 JPM 3.55 4.60 3.70 2.73 35 12  W  
JPM 1.12 1.38 1.32 1.54 64 63  W   197.5 JPM 4.90 6.35 5.32 4.19 8 1  W  
JPM 0.71 0.76 0.74 0.85 5651 1013  W   200 JPM 6.95 8.35 9.30 5.98 0 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 7.50 7.85 7.70 9.64 168 217  S   187.5 JPM 1.37 1.43 1.40 0.46 99 239  S  
JPM 4.80 5.85 5.90 7.58 1527 8559  S   190 JPM 2.01 2.07 2.01 0.86 950 8269  S  
JPM 3.30 4.25 4.20 5.74 221 170  S   192.5 JPM 2.91 2.95 2.86 1.47 179 212  S  
JPM 2.87 2.91 2.94 4.17 2753 11458  S   195 JPM 4.10 4.20 4.14 2.35 616 2720  S  
JPM 1.85 1.92 1.89 2.89 186 151  S   197.5 JPM 5.60 5.75 6.50 3.52 0 4  S  
JPM 1.15 1.19 1.20 1.91 1980 16493  S   200 JPM 7.05 7.65 9.20 4.99 30 233  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 6.15 6.85 6.20 10.05 13 436  W   190 JPM 2.55 2.84 2.60 0.69 19 1083  W  
JPM 2.94 3.85 3.55 6.33 308 1311  W   195 JPM 4.60 4.85 4.70 1.80 15 97  W  
JPM 1.77 1.87 1.60 3.52 44 366  W   200 JPM 7.25 9.05 8.60 3.82 208 2  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 7.00 7.20 6.95 13.15 48 603  W   190 JPM 2.82 2.94 2.97 0.47 50 219  W  
JPM 3.15 4.25 4.15 9.16 24 730  W   195 JPM 4.85 6.05 5.10 1.22 119 28  W  
JPM 1.90 2.20 2.16 5.84 131 255  W   200 JPM 7.50 9.15 10.55 2.66 0 23  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 8.45 8.55 8.60 26.30 202 5376  S   190 JPM 3.70 3.80 3.70 0.06 254 4215  S  
JPM 5.45 5.55 5.46 22.02 411 4807  S   195 JPM 5.75 5.85 5.75 0.17 89 2679  S  
JPM 3.25 3.35 3.27 17.89 777 9212  S   200 JPM 8.60 8.80 10.00 0.43 5 991  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.