Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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

150.43 

 JPMORGAN CHASE & CO       CHANGE

2.51 

 HIGH 151.20   LOW 149.02   DIVIDEND DATE 2017-10-05 
 OPEN 149.08   CLOSE 147.92   DIVIDEND AMOUNT 0.56 
 BID 0.00   ASK 0.00   YIELD 2.35 
 VOLUME 18,238,113   SPLIT DATE     DATE/TIME: 2021-06-21 
 OPTION VOLUME 129548   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.29 
Data used in the screeners below are delayed from May 28, 2021.   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  164.24    JPM  Mar 18 '22  160.00  15.82  11.58  7.05%    0.23  9
 JPM  164.24    JPM  Dec 17 '21  160.00  13.52  9.28  5.65%    0.23  6
 JPM  164.24    JPM  Jan 20 '23  165.00  19.28  19.28  11.74%    0.23  19
 JPM  164.24    JPM  Jan 20 '23  160.00  21.45  17.21  10.48%    0.23  19
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 JPM  Jan 20 '23  165.00   C  19.28    JPM  Jan 20 '23  165.00   P  24.50    43.78  0.76
 JPM  Jan 20 '23  170.00   C  16.90    JPM  Jan 20 '23  170.00   P  27.55    44.45  5.76
 JPM  Jan 20 '23  160.00   C  21.45    JPM  Jan 20 '23  160.00   P  21.53    42.98  4.24
 JPM  Mar 18 '22  160.00   C  15.82    JPM  Mar 18 '22  160.00   P  13.40    29.22  4.24
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 JPM  Jun 18 '21  170.00   P  6.75    JPM  Jun 18 '21  167.50   P  4.82    1.93  2.50
 JPM  Jan 20 '23  170.00   P  27.55    JPM  Jan 20 '23  160.00   P  21.53    6.02  10.00
 JPM  Jan 20 '23  165.00   P  24.50    JPM  Jan 20 '23  160.00   P  21.53    2.97  5.00
 JPM  Jul 16 '21  170.00   P  9.25    JPM  Jul 16 '21  165.00   P  6.20    3.05  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 JPM  Jun 18 '21  157.50   C  7.88    JPM  Jun 18 '21  165.00   C  2.68    5.20  7.50
 JPM  Jun 18 '21  157.50   C  7.88    JPM  Jun 18 '21  162.50   C  4.00    3.88  5.00
 JPM  Jun 18 '21  157.50   C  7.88    JPM  Jun 18 '21  170.00   C  1.06    6.81  12.50
 JPM  Jun 18 '21  157.50   C  7.88    JPM  Jun 18 '21  167.50   C  1.77    6.11  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 JPM  Jun 18 '21  167.50   C  1.77    JPM  Jun 18 '21  162.50   C  4.00    -2.23  5.00
 JPM  Jan 20 '23  165.00   C  19.28    JPM  Jan 20 '23  160.00   C  21.45    -2.17  5.00
 JPM  Jun 17 '22  165.00   C  15.10    JPM  Jun 17 '22  160.00   C  17.40    -2.30  5.00
 JPM  Jun 18 '21  170.00   C  1.06    JPM  Jun 18 '21  162.50   C  4.00    -2.94  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 JPM  Jun 18 '21  157.50   P  0.93    JPM  Jun 18 '21  167.50   P  4.82    -3.89  10.00
 JPM  Jun 18 '21  157.50   P  0.93    JPM  Jun 18 '21  170.00   P  6.75    -5.82  12.50
 JPM  Jun 18 '21  157.50   P  0.93    JPM  Jun 18 '21  165.00   P  3.40    -2.47  7.50
 JPM  Jun 18 '21  160.00   P  1.45    JPM  Jun 18 '21  167.50   P  4.82    -3.37  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 JPM  Jul 16 '21  160.00   C  7.84    JPM  Aug 20 '21  160.00   C  9.25    -1.41  1
 JPM  Mar 18 '22  160.00   C  15.82    JPM  Jun 17 '22  160.00   C  17.40    -1.58  3
 JPM  Dec 17 '21  160.00   C  13.52    JPM  Jun 17 '22  160.00   C  17.40    -3.88  6
 JPM  Dec 17 '21  160.00   C  13.52    JPM  Jan 21 '22  160.00   C  14.26    -0.74  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 JPM  Jul 16 '21  170.00   P  9.25    JPM  Sep 17 '21  170.00   P  11.85    -2.60  2
 JPM  Jul 16 '21  170.00   P  9.25    JPM  Aug 20 '21  170.00   P  10.80    -1.55  1
 JPM  Jul 16 '21  165.00   P  6.20    JPM  Aug 20 '21  165.00   P  7.92    -1.72  1
 JPM  Jul 16 '21  160.00   P  3.95    JPM  Aug 20 '21  160.00   P  5.62    -1.67  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.