JPM Option Chain

End of day data from February 26, 2021 for JPM options expired on February 26, 2021.

  1. NYSE
  2. >
  3. JPM
  4. >
  5. Option Chain
|USD |JPM: $147.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
JPM26Feb21P148.00PUT148.00$0.66$0.15 / 46$0.97 / 66,0523,4394.074470%-0.676228-0.3517090.1869010.027668-0.002761
JPM26Feb21C149.00CALL149.00$0.06$0.02 / 3$0.01 / 1255,3581,56713.576005%0.165363-0.2373970.1293020.0191420.000662
JPM26Feb21C148.00CALL148.00$0.12$0.01 / 1$2.28 / 13,15868350.350687%0.323708-0.3423560.1869010.0276680.001294
JPM26Feb21P150.00PUT150.00$2.06$1.18 / 76$3.40 / 12,9482,87410.286814%-0.931099-0.1361140.0689440.010206-0.003834
JPM26Feb21C150.00CALL150.00$0.02$0.03 / 1$0.06 / 92,8811,73923.602211%0.068837-0.1267620.0689440.0102060.000276
JPM26Feb21P149.00PUT149.00$1.55$0.73 / 5$2.35 / 11,9811,25612.533171%-0.834573-0.2467500.1293020.019142-0.003420
JPM26Feb21P147.00PUT147.00$0.05$0.01 / 21$0.21 / 71,3101,0025.119534%-0.475446-0.3871760.2071100.030660-0.001936
JPM26Feb21P152.50PUT152.50$4.15$4.70 / 7$6.20 / 11,2482,28040.145966%-0.996950-0.0180780.0047380.000701-0.004166
JPM26Feb21C152.50CALL152.50$0.02$0.01 / 1$0.02 / 18312,00932.277599%0.002985-0.0087280.0047380.0007010.000012
JPM26Feb21P145.00PUT145.00$0.01$0.01 / 13$0.01 / 37932,41714.020176%-0.133534-0.2083880.1120910.016594-0.000542
JPM26Feb21P146.00PUT146.00$0.02$0.02 / 1$0.27 / 67461,21517.047901%-0.279640-0.3259770.1749840.025904-0.001136
JPM26Feb21C155.00CALL155.00$0.01$0.01 / 1$0.01 / 807072,92842.184298%0.000033-0.0001320.0000710.0000110.000000
JPM26Feb21C147.00CALL147.00$1.48$0.08 / 12$1.45 / 4641257923.152161%0.524490-0.3778210.2071100.0306600.002091
JPM26Feb21P155.00PUT155.00$6.94$6.10 / 29$8.20 / 1727143551.094419%-0.999903-0.0094800.0000710.000011-0.004246
JPM26Feb21P140.00PUT140.00$0.01$0.01 / 1$0.20 / 1026854159.331642%-0.000074-0.0002870.0001550.0000230.000000
JPM26Feb21C130.00CALL130.00$17.50$16.95 / 2$19.00 / 46202335201.767308%0.9999360.0093670.0000010.0000000.003562
JPM26Feb21C157.50CALL157.50$0.01$0.01 / 1$0.01 / 141961,36953.296057%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C140.00CALL140.00$7.20$7.05 / 2$8.20 / 201961,21290.505687%0.9998620.0090730.0001550.0000230.003835
JPM26Feb21P144.00PUT144.00$0.02$0.01 / 27$0.19 / 11951,55330.673025%-0.050564-0.1005000.0541290.008013-0.000205
JPM26Feb21C146.00CALL146.00$2.80$0.89 / 1$3.05 / 918149443.970932%0.720296-0.3166230.1749840.0259040.002864
JPM26Feb21C142.00CALL142.00$6.35$4.80 / 2$7.00 / 2916668485.600065%0.996568-0.0004320.0052800.0007820.003877
JPM26Feb21P142.00PUT142.00$0.01$0.01 / 7$0.19 / 61392,19445.015644%-0.003367-0.0097900.0052800.000782-0.000014
JPM26Feb21C141.00CALL141.00$7.40$5.90 / 2$7.90 / 4613133095.501564%0.9993600.0074060.0010540.0001560.003861
JPM26Feb21P141.00PUT141.00$0.02$0.01 / 6$0.24 / 11221,44354.572169%-0.000576-0.0019530.0010540.000156-0.000002
JPM26Feb21C145.00CALL145.00$3.00$1.87 / 2$3.60 / 17411881247.368681%0.866401-0.1990330.1120910.0165940.003431
JPM26Feb21C137.00CALL137.00$11.05$9.80 / 2$12.35 / 23101263142.917204%0.9999360.0093620.0000010.0000000.003753
JPM26Feb21P143.00PUT143.00$0.04$0.01 / 2$0.05 / 5692,42229.607397%-0.014903-0.0363380.0195890.002900-0.000060
JPM26Feb21C144.00CALL144.00$4.00$3.00 / 1$4.25 / 105921353.313377%0.949372-0.0911430.0541290.0080130.003740
JPM26Feb21C138.00CALL138.00$10.20$9.00 / 10$11.40 / 4350262139.569359%0.9999350.0093590.0000010.0000000.003781
JPM26Feb21P157.50PUT157.50$9.44$8.20 / 39$10.90 / 104920474.535393%-0.999936-0.0093470.0000010.000000-0.004315
JPM26Feb21P139.00PUT139.00$0.01$0.01 / 3$0.01 / 44543445.587691%-0.000007-0.0000310.0000170.0000020.000000
JPM26Feb21P135.00PUT135.00$0.01$0.01 / 104467365.855905%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P134.00PUT134.00$0.01$0.02 / 10$0.02 / 14236477.093328%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P130.00PUT130.00$0.01$0.01 / 9$0.01 / 13334591.212718%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P137.00PUT137.00$0.03$0.03 / 13$0.19 / 122413980.171019%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C160.00CALL160.00$0.01$0.01 / 1$0.01 / 1822399063.971576%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C139.00CALL139.00$8.96$8.10 / 10$10.00 / 1421279122.321079%0.9999290.0093300.0000170.0000020.003808
JPM26Feb21C135.00CALL135.00$13.45$11.90 / 2$14.35 / 1221234164.717959%0.9999360.0093630.0000010.0000000.003699
JPM26Feb21P138.00PUT138.00$0.03$0.03 / 10$0.03 / 12049458.716044%-0.000001-0.0000020.0000010.0000000.000000
JPM26Feb21P131.00PUT131.00$0.02$0.03 / 162024998.332793%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C162.50CALL162.50$0.01$0.01 / 261228174.287239%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C143.00CALL143.00$5.00$3.80 / 1$5.95 / 501227574.336496%0.985033-0.0269810.0195890.0029000.003857
JPM26Feb21P126.00PUT126.00$0.01$0.01 / 9$0.25 / 51075157.279914%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C134.00CALL134.00$14.18$12.85 / 1$15.45 / 127124175.637248%0.9999360.0093640.0000010.0000000.003671
JPM26Feb21C133.00CALL133.00$15.06$13.80 / 2$16.45 / 12744183.642778%0.9999360.0093650.0000010.0000000.003644
JPM26Feb21P136.00PUT136.00$0.01$0.03 / 10$0.22 / 9620689.007789%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C136.00CALL136.00$12.65$10.95 / 2$13.55 / 454951161.801307%0.9999360.0093630.0000010.0000000.003726
JPM26Feb21C120.00CALL120.00$28.50$26.85 / 13$29.45 / 294119307.429234%0.9999360.0093750.0000010.0000000.003288
JPM26Feb21C95.00CALL95.00$53.47$51.65 / 1$53.85 / 1148506.639199%0.9999360.0093940.0000010.0000000.002603
JPM26Feb21P160.00PUT160.00$12.15$11.35 / 3$13.35 / 202101107.302001%-0.999936-0.0093440.0000010.000000-0.004384
JPM26Feb21P132.00PUT132.00$0.01$0.25 / 22147133.050527%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P165.00PUT165.00$17.80$15.55 / 15$18.50 / 111136.911206%-0.999936-0.0093400.0000010.000000-0.004521
JPM26Feb21C132.00CALL132.00$16.75$14.80 / 1$17.25 / 12159186.808448%0.9999360.0093660.0000010.0000000.003616
JPM26Feb21C129.00CALL129.00$20.40$17.65 / 1$20.55 / 201164219.427206%0.9999360.0093680.0000010.0000000.003534
JPM26Feb21P129.00PUT129.00$0.01$0.24 / 271219153.922444%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C127.00CALL127.00$22.18$19.75 / 2$22.20 / 1413228.954571%0.9999360.0093700.0000010.0000000.003479
JPM26Feb21P124.00PUT124.00$0.07$0.13 / 11177170.906959%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P120.00PUT120.00$0.01$0.01 / 1$0.26 / 11338199.671241%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C185.00CALL185.00$0.05$0.01 / 101155.990938%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P185.00PUT185.00$35.75 / 11$39.40 / 1100143.267315%-0.999936-0.0093250.0000010.000000-0.005068
JPM26Feb21C180.00CALL180.00$0.01$0.34 / 13063225.177141%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P180.00PUT180.00$31.00 / 11$34.75 / 1000243.968004%-0.999936-0.0093290.0000010.000000-0.004932
JPM26Feb21C175.00CALL175.00$0.02$0.38 / 12059204.680571%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P175.00PUT175.00$25.45 / 12$28.95 / 200132.194830%-0.999936-0.0093330.0000010.000000-0.004795
JPM26Feb21C170.00CALL170.00$0.01$0.01 / 4023103.489162%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P170.00PUT170.00$18.45$20.50 / 14$23.75 / 201192.893077%-0.999936-0.0093370.0000010.000000-0.004658
JPM26Feb21C167.50CALL167.50$0.01$0.34 / 10300159.697254%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P167.50PUT167.50$18.55 / 12$21.60 / 100121.540406%-0.999936-0.0093380.0000010.000000-0.004589
JPM26Feb21C165.00CALL165.00$0.01$0.01 / 45076984.290709%0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P162.50PUT162.50$13.25 / 14$16.30 / 100139.400712%-0.999936-0.0093420.0000010.000000-0.004452
JPM26Feb21P133.00PUT133.00$0.10$0.08 / 100376100.936586%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C131.00CALL131.00$13.45$15.80 / 1$18.00 / 520119187.582540%0.9999360.0093660.0000010.0000000.003589
JPM26Feb21C128.00CALL128.00$10.77$18.30 / 10$21.50 / 12035214.349900%0.9999360.0093690.0000010.0000000.003507
JPM26Feb21P128.00PUT128.00$0.01$0.01 / 10179101.440721%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P127.00PUT127.00$0.03$0.19 / 130543161.162418%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C126.00CALL126.00$15.36$20.65 / 10$23.55 / 14013247.287181%0.9999360.0093700.0000010.0000000.003452
JPM26Feb21C125.00CALL125.00$28.10$21.55 / 2$24.05 / 12025232.736925%0.9999360.0093710.0000010.0000000.003425
JPM26Feb21P125.00PUT125.00$0.01$0.08 / 200242151.797484%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C124.00CALL124.00$8.35$22.40 / 10$25.60 / 12010258.174939%0.9999360.0093720.0000010.0000000.003397
JPM26Feb21C123.00CALL123.00$23.45 / 1$26.05 / 1200245.619957%0.9999360.0093730.0000010.0000000.003370
JPM26Feb21P123.00PUT123.00$0.02$0.15 / 100562182.089539%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C122.00CALL122.00$31.18$24.60 / 2$27.00 / 1208259.019311%0.9999360.0093730.0000010.0000000.003342
JPM26Feb21P122.00PUT122.00$0.02$0.29 / 10290213.367424%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C121.00CALL121.00$32.12$25.30 / 20$28.55 / 1203279.240676%0.9999360.0093740.0000010.0000000.003315
JPM26Feb21P121.00PUT121.00$0.03$0.36 / 4052230.902262%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C119.00CALL119.00$27.50 / 20$30.40 / 1200299.728192%0.9999360.0093760.0000010.0000000.003260
JPM26Feb21P119.00PUT119.00$0.07$0.31 / 602239.602488%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C118.00CALL118.00$17.78$28.40 / 2$30.95 / 1200281.131310%0.9999360.0093760.0000010.0000000.003233
JPM26Feb21P118.00PUT118.00$0.68$0.27 / 4010241.014585%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C117.00CALL117.00$29.35 / 10$32.45 / 1200313.388670%0.9999360.0093770.0000010.0000000.003205
JPM26Feb21P117.00PUT117.00$0.01$0.35 / 1701261.484115%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C116.00CALL116.00$30.75 / 10$33.40 / 1200339.078608%0.9999360.0093780.0000010.0000000.003178
JPM26Feb21P116.00PUT116.00$0.32 / 300264.891650%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C115.00CALL115.00$34.85$31.75 / 10$34.10 / 12011334.306446%0.9999360.0093790.0000010.0000000.003151
JPM26Feb21P115.00PUT115.00$0.01$0.28 / 20348266.126762%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C110.00CALL110.00$30.74$36.30 / 1$39.30 / 11010367.208393%0.9999360.0093830.0000010.0000000.003014
JPM26Feb21P110.00PUT110.00$0.01$0.01 / 320402198.256559%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C105.00CALL105.00$33.46$41.05 / 1$44.55 / 1101414.465381%0.9999360.0093860.0000010.0000000.002877
JPM26Feb21P105.00PUT105.00$0.05$0.01 / 2021227.266993%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C100.00CALL100.00$45.70 / 1$49.55 / 1100436.813355%0.9999360.0093900.0000010.0000000.002740
JPM26Feb21P100.00PUT100.00$0.03$0.28 / 18027390.196440%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21P95.00PUT95.00$0.43$0.01 / 109289.060869%-0.0000010.0000000.0000010.0000000.000000
JPM26Feb21C90.00CALL90.00$55.20 / 10$59.50 / 1100471.138612%0.9999360.0093980.0000000.0000000.002466
JPM26Feb21P90.00PUT90.00$0.30 / 1800487.038307%-0.0000010.0000000.0000000.0000000.000000
JPM26Feb21C85.00CALL85.00$60.60 / 10$64.65 / 1000590.152709%0.9999360.0094020.0000000.0000000.002329
JPM26Feb21P85.00PUT85.00$0.01$0.35 / 17028550.480949%-0.0000010.0000000.0000000.0000000.000000
JPM26Feb21C80.00CALL80.00$47.87$65.55 / 10$69.40 / 1000609.406411%0.9999360.0094060.0000000.0000000.002192
JPM26Feb21P80.00PUT80.00$0.08$0.28 / 101582.528967%-0.0000010.0000000.0000000.0000000.000000
JPM26Feb21C75.00CALL75.00$70.25 / 12$74.90 / 1000694.284722%0.9999360.0094090.0000000.0000000.002055
JPM26Feb21P75.00PUT75.00$0.02$1.27 / 2105845.202059%-0.0000010.0000000.0000000.0000000.000000
JPM26Feb21C70.00CALL70.00$75.30 / 10$79.65 / 1000727.573192%0.9999360.0094130.0000000.0000000.001918
JPM26Feb21P70.00PUT70.00$0.01$1.27 / 2101919.581297%-0.0000010.0000000.0000000.0000000.000000
JPM26Feb21C65.00CALL65.00$80.15 / 11$84.40 / 1000706.141824%0.9999360.0094170.0000000.0000000.001781
JPM26Feb21P65.00PUT65.00$0.01$0.01 / 10301519.726862%-0.0000010.0000000.0000000.0000000.000000