Name: JPM Option Chain
Keywords: JPM, Option, Chain, Historical

JPM Option Chain

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

Expiration

Data From

NYSE
JPM
Option Chain

|USD |JPM: $147.15 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
JPM26Feb21P148.00	PUT	148.00	$0.66	$0.15 / 46	$0.97 / 6	6,052	3,439	4.074470%	-0.676228	-0.351709	0.186901	0.027668	-0.002761
JPM26Feb21C149.00	CALL	149.00	$0.06	$0.02 / 3	$0.01 / 125	5,358	1,567	13.576005%	0.165363	-0.237397	0.129302	0.019142	0.000662
JPM26Feb21C148.00	CALL	148.00	$0.12	$0.01 / 1	$2.28 / 1	3,158	683	50.350687%	0.323708	-0.342356	0.186901	0.027668	0.001294
JPM26Feb21P150.00	PUT	150.00	$2.06	$1.18 / 76	$3.40 / 1	2,948	2,874	10.286814%	-0.931099	-0.136114	0.068944	0.010206	-0.003834
JPM26Feb21C150.00	CALL	150.00	$0.02	$0.03 / 1	$0.06 / 9	2,881	1,739	23.602211%	0.068837	-0.126762	0.068944	0.010206	0.000276
JPM26Feb21P149.00	PUT	149.00	$1.55	$0.73 / 5	$2.35 / 1	1,981	1,256	12.533171%	-0.834573	-0.246750	0.129302	0.019142	-0.003420
JPM26Feb21P147.00	PUT	147.00	$0.05	$0.01 / 21	$0.21 / 7	1,310	1,002	5.119534%	-0.475446	-0.387176	0.207110	0.030660	-0.001936
JPM26Feb21P152.50	PUT	152.50	$4.15	$4.70 / 7	$6.20 / 1	1,248	2,280	40.145966%	-0.996950	-0.018078	0.004738	0.000701	-0.004166
JPM26Feb21C152.50	CALL	152.50	$0.02	$0.01 / 1	$0.02 / 1	831	2,009	32.277599%	0.002985	-0.008728	0.004738	0.000701	0.000012
JPM26Feb21P145.00	PUT	145.00	$0.01	$0.01 / 13	$0.01 / 3	793	2,417	14.020176%	-0.133534	-0.208388	0.112091	0.016594	-0.000542
JPM26Feb21P146.00	PUT	146.00	$0.02	$0.02 / 1	$0.27 / 6	746	1,215	17.047901%	-0.279640	-0.325977	0.174984	0.025904	-0.001136
JPM26Feb21C155.00	CALL	155.00	$0.01	$0.01 / 1	$0.01 / 80	707	2,928	42.184298%	0.000033	-0.000132	0.000071	0.000011	0.000000
JPM26Feb21C147.00	CALL	147.00	$1.48	$0.08 / 12	$1.45 / 46	412	579	23.152161%	0.524490	-0.377821	0.207110	0.030660	0.002091
JPM26Feb21P155.00	PUT	155.00	$6.94	$6.10 / 29	$8.20 / 17	271	435	51.094419%	-0.999903	-0.009480	0.000071	0.000011	-0.004246
JPM26Feb21P140.00	PUT	140.00	$0.01	$0.01 / 1	$0.20 / 10	268	541	59.331642%	-0.000074	-0.000287	0.000155	0.000023	0.000000
JPM26Feb21C130.00	CALL	130.00	$17.50	$16.95 / 2	$19.00 / 46	202	335	201.767308%	0.999936	0.009367	0.000001	0.000000	0.003562
JPM26Feb21C157.50	CALL	157.50	$0.01	$0.01 / 1	$0.01 / 14	196	1,369	53.296057%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C140.00	CALL	140.00	$7.20	$7.05 / 2	$8.20 / 20	196	1,212	90.505687%	0.999862	0.009073	0.000155	0.000023	0.003835
JPM26Feb21P144.00	PUT	144.00	$0.02	$0.01 / 27	$0.19 / 1	195	1,553	30.673025%	-0.050564	-0.100500	0.054129	0.008013	-0.000205
JPM26Feb21C146.00	CALL	146.00	$2.80	$0.89 / 1	$3.05 / 9	181	494	43.970932%	0.720296	-0.316623	0.174984	0.025904	0.002864
JPM26Feb21C142.00	CALL	142.00	$6.35	$4.80 / 2	$7.00 / 29	166	684	85.600065%	0.996568	-0.000432	0.005280	0.000782	0.003877
JPM26Feb21P142.00	PUT	142.00	$0.01	$0.01 / 7	$0.19 / 6	139	2,194	45.015644%	-0.003367	-0.009790	0.005280	0.000782	-0.000014
JPM26Feb21C141.00	CALL	141.00	$7.40	$5.90 / 2	$7.90 / 46	131	330	95.501564%	0.999360	0.007406	0.001054	0.000156	0.003861
JPM26Feb21P141.00	PUT	141.00	$0.02	$0.01 / 6	$0.24 / 1	122	1,443	54.572169%	-0.000576	-0.001953	0.001054	0.000156	-0.000002
JPM26Feb21C145.00	CALL	145.00	$3.00	$1.87 / 2	$3.60 / 174	118	812	47.368681%	0.866401	-0.199033	0.112091	0.016594	0.003431
JPM26Feb21C137.00	CALL	137.00	$11.05	$9.80 / 2	$12.35 / 23	101	263	142.917204%	0.999936	0.009362	0.000001	0.000000	0.003753
JPM26Feb21P143.00	PUT	143.00	$0.04	$0.01 / 2	$0.05 / 5	69	2,422	29.607397%	-0.014903	-0.036338	0.019589	0.002900	-0.000060
JPM26Feb21C144.00	CALL	144.00	$4.00	$3.00 / 1	$4.25 / 10	59	213	53.313377%	0.949372	-0.091143	0.054129	0.008013	0.003740
JPM26Feb21C138.00	CALL	138.00	$10.20	$9.00 / 10	$11.40 / 43	50	262	139.569359%	0.999935	0.009359	0.000001	0.000000	0.003781
JPM26Feb21P157.50	PUT	157.50	$9.44	$8.20 / 39	$10.90 / 10	49	204	74.535393%	-0.999936	-0.009347	0.000001	0.000000	-0.004315
JPM26Feb21P139.00	PUT	139.00	$0.01	$0.01 / 3	$0.01 / 4	45	434	45.587691%	-0.000007	-0.000031	0.000017	0.000002	0.000000
JPM26Feb21P135.00	PUT	135.00	$0.01		$0.01 / 10	44	673	65.855905%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P134.00	PUT	134.00	$0.01	$0.02 / 10	$0.02 / 1	42	364	77.093328%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P130.00	PUT	130.00	$0.01	$0.01 / 9	$0.01 / 1	33	345	91.212718%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P137.00	PUT	137.00	$0.03	$0.03 / 13	$0.19 / 12	24	139	80.171019%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C160.00	CALL	160.00	$0.01	$0.01 / 1	$0.01 / 182	23	990	63.971576%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C139.00	CALL	139.00	$8.96	$8.10 / 10	$10.00 / 14	21	279	122.321079%	0.999929	0.009330	0.000017	0.000002	0.003808
JPM26Feb21C135.00	CALL	135.00	$13.45	$11.90 / 2	$14.35 / 12	21	234	164.717959%	0.999936	0.009363	0.000001	0.000000	0.003699
JPM26Feb21P138.00	PUT	138.00	$0.03	$0.03 / 10	$0.03 / 1	20	494	58.716044%	-0.000001	-0.000002	0.000001	0.000000	0.000000
JPM26Feb21P131.00	PUT	131.00	$0.02		$0.03 / 16	20	249	98.332793%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C162.50	CALL	162.50	$0.01		$0.01 / 26	12	281	74.287239%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C143.00	CALL	143.00	$5.00	$3.80 / 1	$5.95 / 50	12	275	74.336496%	0.985033	-0.026981	0.019589	0.002900	0.003857
JPM26Feb21P126.00	PUT	126.00	$0.01	$0.01 / 9	$0.25 / 5	10	75	157.279914%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C134.00	CALL	134.00	$14.18	$12.85 / 1	$15.45 / 12	7	124	175.637248%	0.999936	0.009364	0.000001	0.000000	0.003671
JPM26Feb21C133.00	CALL	133.00	$15.06	$13.80 / 2	$16.45 / 12	7	44	183.642778%	0.999936	0.009365	0.000001	0.000000	0.003644
JPM26Feb21P136.00	PUT	136.00	$0.01	$0.03 / 10	$0.22 / 9	6	206	89.007789%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C136.00	CALL	136.00	$12.65	$10.95 / 2	$13.55 / 45	4	951	161.801307%	0.999936	0.009363	0.000001	0.000000	0.003726
JPM26Feb21C120.00	CALL	120.00	$28.50	$26.85 / 13	$29.45 / 29	4	119	307.429234%	0.999936	0.009375	0.000001	0.000000	0.003288
JPM26Feb21C95.00	CALL	95.00	$53.47	$51.65 / 1	$53.85 / 11	4	8	506.639199%	0.999936	0.009394	0.000001	0.000000	0.002603
JPM26Feb21P160.00	PUT	160.00	$12.15	$11.35 / 3	$13.35 / 20	2	101	107.302001%	-0.999936	-0.009344	0.000001	0.000000	-0.004384
JPM26Feb21P132.00	PUT	132.00	$0.01		$0.25 / 2	2	147	133.050527%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P165.00	PUT	165.00	$17.80	$15.55 / 15	$18.50 / 1	1	1	136.911206%	-0.999936	-0.009340	0.000001	0.000000	-0.004521
JPM26Feb21C132.00	CALL	132.00	$16.75	$14.80 / 1	$17.25 / 12	1	59	186.808448%	0.999936	0.009366	0.000001	0.000000	0.003616
JPM26Feb21C129.00	CALL	129.00	$20.40	$17.65 / 1	$20.55 / 20	1	164	219.427206%	0.999936	0.009368	0.000001	0.000000	0.003534
JPM26Feb21P129.00	PUT	129.00	$0.01		$0.24 / 27	1	219	153.922444%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C127.00	CALL	127.00	$22.18	$19.75 / 2	$22.20 / 14	1	3	228.954571%	0.999936	0.009370	0.000001	0.000000	0.003479
JPM26Feb21P124.00	PUT	124.00	$0.07		$0.13 / 1	1	177	170.906959%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P120.00	PUT	120.00	$0.01	$0.01 / 1	$0.26 / 1	1	338	199.671241%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C185.00	CALL	185.00	$0.05		$0.01 / 1	0	1	155.990938%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P185.00	PUT	185.00		$35.75 / 11	$39.40 / 11	0	0	143.267315%	-0.999936	-0.009325	0.000001	0.000000	-0.005068
JPM26Feb21C180.00	CALL	180.00	$0.01		$0.34 / 13	0	63	225.177141%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P180.00	PUT	180.00		$31.00 / 11	$34.75 / 10	0	0	243.968004%	-0.999936	-0.009329	0.000001	0.000000	-0.004932
JPM26Feb21C175.00	CALL	175.00	$0.02		$0.38 / 12	0	59	204.680571%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P175.00	PUT	175.00		$25.45 / 12	$28.95 / 2	0	0	132.194830%	-0.999936	-0.009333	0.000001	0.000000	-0.004795
JPM26Feb21C170.00	CALL	170.00	$0.01		$0.01 / 4	0	23	103.489162%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P170.00	PUT	170.00	$18.45	$20.50 / 14	$23.75 / 2	0	1	192.893077%	-0.999936	-0.009337	0.000001	0.000000	-0.004658
JPM26Feb21C167.50	CALL	167.50	$0.01		$0.34 / 1	0	300	159.697254%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P167.50	PUT	167.50		$18.55 / 12	$21.60 / 1	0	0	121.540406%	-0.999936	-0.009338	0.000001	0.000000	-0.004589
JPM26Feb21C165.00	CALL	165.00	$0.01		$0.01 / 45	0	769	84.290709%	0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P162.50	PUT	162.50		$13.25 / 14	$16.30 / 1	0	0	139.400712%	-0.999936	-0.009342	0.000001	0.000000	-0.004452
JPM26Feb21P133.00	PUT	133.00	$0.10		$0.08 / 10	0	376	100.936586%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C131.00	CALL	131.00	$13.45	$15.80 / 1	$18.00 / 52	0	119	187.582540%	0.999936	0.009366	0.000001	0.000000	0.003589
JPM26Feb21C128.00	CALL	128.00	$10.77	$18.30 / 10	$21.50 / 12	0	35	214.349900%	0.999936	0.009369	0.000001	0.000000	0.003507
JPM26Feb21P128.00	PUT	128.00	$0.01		$0.01 / 1	0	179	101.440721%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P127.00	PUT	127.00	$0.03		$0.19 / 13	0	543	161.162418%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C126.00	CALL	126.00	$15.36	$20.65 / 10	$23.55 / 14	0	13	247.287181%	0.999936	0.009370	0.000001	0.000000	0.003452
JPM26Feb21C125.00	CALL	125.00	$28.10	$21.55 / 2	$24.05 / 12	0	25	232.736925%	0.999936	0.009371	0.000001	0.000000	0.003425
JPM26Feb21P125.00	PUT	125.00	$0.01		$0.08 / 20	0	242	151.797484%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C124.00	CALL	124.00	$8.35	$22.40 / 10	$25.60 / 12	0	10	258.174939%	0.999936	0.009372	0.000001	0.000000	0.003397
JPM26Feb21C123.00	CALL	123.00		$23.45 / 1	$26.05 / 12	0	0	245.619957%	0.999936	0.009373	0.000001	0.000000	0.003370
JPM26Feb21P123.00	PUT	123.00	$0.02		$0.15 / 10	0	562	182.089539%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C122.00	CALL	122.00	$31.18	$24.60 / 2	$27.00 / 12	0	8	259.019311%	0.999936	0.009373	0.000001	0.000000	0.003342
JPM26Feb21P122.00	PUT	122.00	$0.02		$0.29 / 1	0	290	213.367424%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C121.00	CALL	121.00	$32.12	$25.30 / 20	$28.55 / 12	0	3	279.240676%	0.999936	0.009374	0.000001	0.000000	0.003315
JPM26Feb21P121.00	PUT	121.00	$0.03		$0.36 / 4	0	52	230.902262%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C119.00	CALL	119.00		$27.50 / 20	$30.40 / 12	0	0	299.728192%	0.999936	0.009376	0.000001	0.000000	0.003260
JPM26Feb21P119.00	PUT	119.00	$0.07		$0.31 / 6	0	2	239.602488%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C118.00	CALL	118.00	$17.78	$28.40 / 2	$30.95 / 12	0	0	281.131310%	0.999936	0.009376	0.000001	0.000000	0.003233
JPM26Feb21P118.00	PUT	118.00	$0.68		$0.27 / 4	0	10	241.014585%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C117.00	CALL	117.00		$29.35 / 10	$32.45 / 12	0	0	313.388670%	0.999936	0.009377	0.000001	0.000000	0.003205
JPM26Feb21P117.00	PUT	117.00	$0.01		$0.35 / 17	0	1	261.484115%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C116.00	CALL	116.00		$30.75 / 10	$33.40 / 12	0	0	339.078608%	0.999936	0.009378	0.000001	0.000000	0.003178
JPM26Feb21P116.00	PUT	116.00			$0.32 / 3	0	0	264.891650%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C115.00	CALL	115.00	$34.85	$31.75 / 10	$34.10 / 12	0	11	334.306446%	0.999936	0.009379	0.000001	0.000000	0.003151
JPM26Feb21P115.00	PUT	115.00	$0.01		$0.28 / 2	0	348	266.126762%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C110.00	CALL	110.00	$30.74	$36.30 / 1	$39.30 / 11	0	10	367.208393%	0.999936	0.009383	0.000001	0.000000	0.003014
JPM26Feb21P110.00	PUT	110.00	$0.01		$0.01 / 32	0	402	198.256559%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C105.00	CALL	105.00	$33.46	$41.05 / 1	$44.55 / 11	0	1	414.465381%	0.999936	0.009386	0.000001	0.000000	0.002877
JPM26Feb21P105.00	PUT	105.00	$0.05		$0.01 / 2	0	21	227.266993%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C100.00	CALL	100.00		$45.70 / 1	$49.55 / 11	0	0	436.813355%	0.999936	0.009390	0.000001	0.000000	0.002740
JPM26Feb21P100.00	PUT	100.00	$0.03		$0.28 / 18	0	27	390.196440%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21P95.00	PUT	95.00	$0.43		$0.01 / 1	0	9	289.060869%	-0.000001	0.000000	0.000001	0.000000	0.000000
JPM26Feb21C90.00	CALL	90.00		$55.20 / 10	$59.50 / 11	0	0	471.138612%	0.999936	0.009398	0.000000	0.000000	0.002466
JPM26Feb21P90.00	PUT	90.00			$0.30 / 18	0	0	487.038307%	-0.000001	0.000000	0.000000	0.000000	0.000000
JPM26Feb21C85.00	CALL	85.00		$60.60 / 10	$64.65 / 10	0	0	590.152709%	0.999936	0.009402	0.000000	0.000000	0.002329
JPM26Feb21P85.00	PUT	85.00	$0.01		$0.35 / 17	0	28	550.480949%	-0.000001	0.000000	0.000000	0.000000	0.000000
JPM26Feb21C80.00	CALL	80.00	$47.87	$65.55 / 10	$69.40 / 10	0	0	609.406411%	0.999936	0.009406	0.000000	0.000000	0.002192
JPM26Feb21P80.00	PUT	80.00	$0.08		$0.28 / 1	0	1	582.528967%	-0.000001	0.000000	0.000000	0.000000	0.000000
JPM26Feb21C75.00	CALL	75.00		$70.25 / 12	$74.90 / 10	0	0	694.284722%	0.999936	0.009409	0.000000	0.000000	0.002055
JPM26Feb21P75.00	PUT	75.00	$0.02		$1.27 / 21	0	5	845.202059%	-0.000001	0.000000	0.000000	0.000000	0.000000
JPM26Feb21C70.00	CALL	70.00		$75.30 / 10	$79.65 / 10	0	0	727.573192%	0.999936	0.009413	0.000000	0.000000	0.001918
JPM26Feb21P70.00	PUT	70.00	$0.01		$1.27 / 21	0	1	919.581297%	-0.000001	0.000000	0.000000	0.000000	0.000000
JPM26Feb21C65.00	CALL	65.00		$80.15 / 11	$84.40 / 10	0	0	706.141824%	0.999936	0.009417	0.000000	0.000000	0.001781
JPM26Feb21P65.00	PUT	65.00	$0.01		$0.01 / 103	0	1	519.726862%	-0.000001	0.000000	0.000000	0.000000	0.000000