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   0.254 0.237 143.77 -1.25
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 3.00 3.15 3.05 3.12 192 43  W   141 JPM 0.77 0.82 0.77 0.29 540 652  W  
JPM 2.24 2.37 2.25 2.34 212 60  W   142 JPM 1.09 1.15 1.14 0.52 480 1163  W  
JPM 1.57 1.69 1.64 1.68 933 86  W   143 JPM 1.47 1.58 1.52 0.86 565 1909  W  
JPM 1.05 1.10 1.09 1.15 1280 315  W   144 JPM 2.05 2.13 2.46 1.32 531 1506  W  
JPM 0.64 0.68 0.65 0.74 2073 1224  W   145 JPM 2.67 2.83 2.69 1.91 788 1709  W  
JPM 0.35 0.40 0.37 0.44 1915 1644  W   146 JPM 3.15 3.60 3.83 2.62 50 571  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 4.25 4.40 4.20 4.28 37 30  W   141 JPM 2.29 2.36 2.53 0.94 44 138  W  
JPM 3.65 3.75 3.59 3.59 23 15  W   142 JPM 2.68 2.75 2.73 1.25 115 160  W  
JPM 3.05 3.20 3.07 2.97 130 148  W   143 JPM 3.10 3.20 3.20 1.63 78 168  W  
JPM 2.59 2.70 2.60 2.42 164 109  W   144 JPM 3.60 3.70 3.63 2.08 342 135  W  
JPM 2.13 2.20 2.07 1.94 402 866  W   145 JPM 4.10 4.25 4.22 2.59 134 307  W  
JPM 1.73 1.82 1.74 1.53 389 679  W   146 JPM 4.70 4.85 4.82 3.18 22 527  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 4.80 4.95 4.80 5.60 77 187  S   141 JPM 2.71 2.79 2.90 1.21 30 222  S  
JPM 4.20 4.35 4.05 4.91 60 143  S   142 JPM 3.10 3.20 3.25 1.51 186 242  S  
JPM 3.65 3.75 3.57 4.27 128 121  S   143 JPM 3.50 3.65 4.00 1.86 172 674  S  
JPM 3.10 3.20 3.15 3.69 93 244  S   144 JPM 4.00 4.10 4.49 2.26 182 341  S  
JPM 2.64 2.71 2.67 3.15 729 6625  S   145 JPM 4.50 4.65 4.68 2.71 383 10531  S  
JPM 2.20 2.28 2.22 2.67 280 548  S   146 JPM 5.05 5.20 5.27 3.22 5 617  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 5.30 5.45 5.20 7.20 3 105  W   141 JPM 3.05 3.15 3.10 1.22 50 370  W  
JPM 4.70 4.85 4.45 6.49 10 72  W   142 JPM 3.45 3.55 3.73 1.49 10 143  W  
JPM 4.10 4.25 4.00 5.82 3 87  W   143 JPM 3.85 4.00 3.83 1.79 3 611  W  
JPM 3.55 3.70 3.40 5.18 12 56  W   144 JPM 4.30 4.45 4.45 2.13 7 42  W  
JPM 3.05 3.20 2.89 4.59 216 49  W   145 JPM 4.85 5.00 5.10 2.52 15 99  W  
JPM 2.60 2.72 2.62 4.05 25 109  W   146 JPM 5.40 5.55 5.37 2.95 3 52  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 5.75 6.10 0.00 9.17 0 0  W   141 JPM 3.35 3.50 3.07 1.08 0 4  W  
JPM 4.80 5.30 0.00 8.42 0 0  W   142 JPM 3.75 3.85 3.96 1.30 9 278  W  
JPM 4.35 4.75 5.17 7.71 1 8  W   143 JPM 4.05 4.30 4.40 1.55 1 75  W  
JPM 4.00 4.20 3.81 7.03 52 2  W   144 JPM 4.60 4.75 4.95 1.83 2 14  W  
JPM 3.50 3.60 3.40 6.38 117 71  W   145 JPM 5.10 5.25 3.95 2.14 0 26  W  
JPM 2.89 3.15 3.00 5.77 1 43  W   146 JPM 5.65 5.80 4.78 2.49 0 7  W  
 
2023-11-10 - Calls 2023-11-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.10 6.50 0.00 11.55 0 0  W   141 JPM 3.65 3.80 3.83 0.86 8 0  W  
JPM 5.45 5.70 0.00 10.77 0 0  W   142 JPM 4.00 4.30 2.58 1.03 0 4  W  
JPM 4.95 5.25 5.00 10.02 4 0  W   143 JPM 4.45 4.70 0.00 1.22 0 0  W  
JPM 4.35 4.55 4.33 9.29 5 0  W   144 JPM 4.80 5.05 4.61 1.44 7 0  W  
JPM 3.90 4.10 3.79 8.59 40 1  W   145 JPM 5.35 5.60 3.71 1.68 0 1  W  
JPM 3.40 3.60 4.43 7.92 0 10  W   146 JPM 5.85 6.15 6.51 1.95 4 10  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 4.30 4.40 4.40 11.27 1873 5187  S   145 JPM 5.60 5.75 5.90 1.22 1727 6779  S  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 5.65 5.80 5.59 26.75 375 4848  S   145 JPM 6.40 6.55 6.83 0.14 307 2816  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.