Option Chain For JWN

End of day data from April 3rd, 2020 for JWN options expiring on April 9th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE
  2. >
  3. JWN
  4. >
  5. Option Chain
| USD | JWN: $13.07 | Download CSV
Symbol Type Strike Last Price Bid Bid Size Ask Ask Size Volume Open Interest IV Delta Gamma Theta Vega Rho
JWN9Apr20P10.00 PUT 10.00 0.15 $0.08 4 $0.20 24 52 684 158.271386% -0.017679 0.026022 -0.005216 0.000785 -0.000046
JWN9Apr20C21.00 CALL 21.00 1.64 0 $2.68 319 0 254 653.585000% 0.000128 0.000299 -0.000060 0.000009 0.000000
JWN9Apr20C20.00 CALL 20.00 0.20 0 $0.14 7 0 163 209.052612% 0.000525 0.001110 -0.000223 0.000033 0.000001
JWN9Apr20C30.50 CALL 30.50 0.30 0 $4.25 54 0 112 1036.366575% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C19.00 CALL 19.00 0.57 0 $0.97 210 0 69 356.570622% 0.001998 0.003781 -0.000758 0.000114 0.000005
JWN9Apr20P14.00 PUT 14.00 1.93 $1.09 45 $1.66 7 10 68 104.508389% -0.694209 0.209332 -0.041944 0.006316 -0.001981
JWN9Apr20P12.00 PUT 12.00 0.50 $0.03 223 $0.83 23 7 62 121.598910% -0.245453 0.187840 -0.037648 0.005667 -0.000662
JWN9Apr20C36.00 CALL 36.00 0.11 0 $0.65 99 0 58 547.926574% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C15.00 CALL 15.00 0.30 $0.03 172 $0.70 22 41 58 140.367179% 0.148378 0.138173 -0.027701 0.004169 0.000347
JWN9Apr20P15.00 PUT 15.00 2.70 $1.26 6 $2.98 80 4 58 93.921236% -0.851622 0.138173 -0.027674 0.004169 -0.002530
JWN9Apr20C30.00 CALL 30.00 0.15 0 $3.80 134 0 39 966.758503% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P18.00 PUT 18.00 4.56 $2.58 32 $6.40 21 5 32 0.000000% -0.993030 0.011589 -0.002291 0.000350 -0.003435
JWN9Apr20P22.50 PUT 22.50 7.10 $7.40 15 $11.75 21 0 27 223.372409% -0.999986 0.000037 0.000033 0.000001 -0.004315
JWN9Apr20P16.00 PUT 16.00 3.30 $2.29 150 $3.70 47 10 27 47.290747% -0.938758 0.072257 -0.014457 0.002180 -0.002924
JWN9Apr20C39.50 CALL 39.50 0.08 0 $4.30 67 0 25 1143.929080% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P24.00 PUT 24.00 10.70 $8.75 18 $12.70 21 1 20 0.000000% -0.999999 0.000004 0.000042 0.000000 -0.004603
JWN9Apr20C29.50 CALL 29.50 1.49 0 $0.78 35 0 19 504.510095% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P32.00 PUT 32.00 11.92 $16.65 10 $21.35 21 0 18 234.222746% -1.000000 0.000001 0.000057 0.000000 -0.006137
JWN9Apr20P20.00 PUT 20.00 4.38 $4.55 6 $8.55 21 0 17 0.000000% -0.999475 0.001110 -0.000187 0.000033 -0.003834
JWN9Apr20P18.50 PUT 18.50 5.00 $3.20 27 $7.55 21 0 17 0.000000% -0.996224 0.006716 -0.001313 0.000203 -0.003539
JWN9Apr20C17.00 CALL 17.00 0.15 $0.02 1 $0.16 7 0 16 133.448317% 0.021949 0.031269 -0.006269 0.000943 0.000052
JWN9Apr20C35.00 CALL 35.00 0.41 0 $4.15 46 0 15 1076.947614% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C18.00 CALL 18.00 0.49 0 $0.54 279 0 15 259.077410% 0.006970 0.011589 -0.002323 0.000350 0.000017
JWN9Apr20P25.00 PUT 25.00 8.85 $9.60 21 $14.05 21 0 15 0.000000% -1.000000 0.000001 0.000044 0.000000 -0.004794
JWN9Apr20C33.00 CALL 33.00 0.90 0 $4.20 113 0 14 1060.904048% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P22.00 PUT 22.00 5.05 $6.90 6 $11.25 21 0 14 216.310110% -0.999970 0.000075 0.000024 0.000002 -0.004219
JWN9Apr20C13.00 CALL 13.00 0.88 $0.85 2 $1.36 96 76 13 153.754882% 0.526904 0.237599 -0.047640 0.007169 0.001186
JWN9Apr20P31.00 PUT 31.00 11.55 $15.65 10 $20.30 21 0 13 0.000000% -1.000000 0.000001 0.000055 0.000000 -0.005945
JWN9Apr20P19.00 PUT 19.00 3.85 $3.70 24 $7.65 21 0 11 0.000000% -0.998002 0.003781 -0.000724 0.000114 -0.003639
JWN9Apr20P23.50 PUT 23.50 6.96 $8.25 6 $12.40 21 0 10 0.000000% -0.999997 0.000008 0.000040 0.000000 -0.004507
JWN9Apr20C14.00 CALL 14.00 0.48 $0.08 108 $0.71 7 171 9 106.770158% 0.305791 0.209332 -0.041969 0.006316 0.000704
JWN9Apr20P17.00 PUT 17.00 3.80 $3.20 45 $4.70 20 0 9 0.000000% -0.978051 0.031269 -0.006238 0.000943 -0.003208
JWN9Apr20P32.50 PUT 32.50 7.73 $17.15 10 $21.75 21 0 7 0.000000% -1.000000 0.000001 0.000058 0.000000 -0.006233
JWN9Apr20P13.00 PUT 13.00 1.14 $0.81 2 $1.20 7 13 5 140.486407% -0.473096 0.237599 -0.047617 0.007169 -0.001308
JWN9Apr20P30.00 PUT 30.00 4.66 $14.70 8 $19.30 21 0 4 219.593834% -1.000000 0.000001 0.000053 0.000000 -0.005753
JWN9Apr20P27.00 PUT 27.00 2.28 $11.70 6 $16.35 21 0 4 240.056496% -1.000000 0.000001 0.000048 0.000000 -0.005178
JWN9Apr20P21.50 PUT 21.50 8.60 $6.00 12 $10.20 21 0 4 0.000000% -0.999938 0.000151 0.000008 0.000005 -0.004123
JWN9Apr20P12.50 PUT 12.50 0.73 $0.60 10 $0.98 7 248 4 145.435498% -0.354960 0.222224 -0.044538 0.006705 -0.000968
JWN9Apr20P28.00 PUT 28.00 8.80 $12.70 15 $17.40 100 0 3 272.539839% -1.000000 0.000001 0.000050 0.000000 -0.005370
JWN9Apr20C33.50 CALL 33.50 0.10 0 $4.00 95 0 2 1038.903722% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C29.00 CALL 29.00 1.06 0 $3.95 61 0 2 973.727806% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P34.50 PUT 34.50 14.80 $19.15 31 $23.70 21 0 2 0.000000% -1.000000 0.000001 0.000061 0.000000 -0.006616
JWN9Apr20P21.00 PUT 21.00 2.43 $5.90 20 $10.35 21 0 2 222.475997% -0.999872 0.000299 -0.000022 0.000009 -0.004027
JWN9Apr20C32.00 CALL 32.00 1.05 0 $4.05 106 0 1 1027.714998% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C32.50 CALL 32.50 1.13 0 $0.18 1 0 1 382.240643% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C43.00 CALL 43.00 0.60 0 $4.30 100 0 1 1175.261975% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C25.00 CALL 25.00 1.10 0 $3.95 173 0 1 910.505642% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C18.50 CALL 18.50 2.20 0 $2.54 151 0 1 571.178242% 0.003776 0.006716 -0.001346 0.000203 0.000009
JWN9Apr20C10.00 CALL 10.00 3.82 $2.30 20 $5.60 150 0 1 338.063212% 0.982321 0.026022 -0.005234 0.000785 0.001872
JWN9Apr20P26.00 PUT 26.00 10.30 $10.70 15 $15.30 30 0 1 186.595101% -1.000000 0.000001 0.000046 0.000000 -0.004986
JWN9Apr20P9.00 PUT 9.00 0.10 $0.01 2 $0.68 140 0 1 270.477051% -0.001738 0.003331 -0.000668 0.000101 -0.000005
JWN9Apr20C31.00 CALL 31.00 0 $3.75 97 0 0 973.130757% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C31.50 CALL 31.50 0 $4.05 100 0 0 1021.405768% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C34.00 CALL 34.00 0.90 0 $4.30 159 0 0 1086.635835% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C34.50 CALL 34.50 0.88 0 $0.40 35 0 0 472.794666% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C35.50 CALL 35.50 0 $4.00 96 0 0 1061.512123% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C36.50 CALL 36.50 0 $4.30 110 0 0 1114.076517% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C37.00 CALL 37.00 0 $4.20 50 0 0 1105.290931% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C37.50 CALL 37.50 0 $4.30 71 0 0 1124.370960% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C38.00 CALL 38.00 0 $4.25 76 0 0 1122.395661% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C38.50 CALL 38.50 0 $4.30 76 0 0 1134.314519% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C39.00 CALL 39.00 0 $4.30 94 0 0 1139.161635% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C40.00 CALL 40.00 0 $4.30 97 0 0 1148.619288% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C40.50 CALL 40.50 0 $4.30 52 0 0 1153.234583% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C41.00 CALL 41.00 0 $4.30 86 0 0 1157.777190% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C41.50 CALL 41.50 0 $4.30 70 0 0 1162.249236% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C42.00 CALL 42.00 0 $4.30 93 0 0 1166.652761% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C42.50 CALL 42.50 0 $1.00 40 0 0 675.745224% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C43.50 CALL 43.50 0 $4.30 53 0 0 1179.471332% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C45.00 CALL 45.00 0 $4.30 39 0 0 1191.738889% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C26.00 CALL 26.00 0 $4.30 152 0 0 976.733922% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C27.00 CALL 27.00 0 $4.30 180 0 0 992.854350% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C28.00 CALL 28.00 0 $0.94 119 0 0 514.836797% 0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20C21.50 CALL 21.50 0 $1.00 180 0 0 417.358189% 0.000062 0.000151 -0.000030 0.000005 0.000000
JWN9Apr20C22.00 CALL 22.00 0 $0.72 193 0 0 378.728746% 0.000030 0.000075 -0.000015 0.000002 0.000000
JWN9Apr20C22.50 CALL 22.50 0 $0.42 123 0 0 327.447998% 0.000014 0.000037 -0.000007 0.000001 0.000000
JWN9Apr20C23.00 CALL 23.00 0 $0.76 217 0 0 404.336084% 0.000006 0.000018 -0.000004 0.000001 0.000000
JWN9Apr20C23.50 CALL 23.50 0 $0.73 168 0 0 407.508151% 0.000003 0.000008 -0.000002 0.000000 0.000000
JWN9Apr20C24.00 CALL 24.00 0 $3.75 174 0 0 864.443043% 0.000001 0.000004 -0.000001 0.000000 0.000000
JWN9Apr20C16.00 CALL 16.00 0.10 $0.10 10 $0.65 160 10 0 174.229297% 0.061242 0.072257 -0.014486 0.002180 0.000145
JWN9Apr20C6.00 CALL 6.00 $4.80 6 $9.05 40 0 0 0.000000% 1.000000 0.000001 -0.000011 0.000000 0.001151
JWN9Apr20C8.00 CALL 8.00 $2.71 40 $7.15 31 0 0 0.000000% 0.999938 0.000152 -0.000045 0.000005 0.001534
JWN9Apr20C1.00 CALL 1.00 $9.70 90 $14.10 21 0 0 0.000000% 1.000000 0.000001 -0.000002 0.000000 0.000192
JWN9Apr20C2.00 CALL 2.00 $8.70 90 $13.35 21 0 0 615.622547% 1.000000 0.000001 -0.000004 0.000000 0.000384
JWN9Apr20C4.00 CALL 4.00 $6.70 90 $11.05 21 0 0 0.000000% 1.000000 0.000001 -0.000007 0.000000 0.000767
JWN9Apr20C5.00 CALL 5.00 $5.70 61 $9.80 21 0 0 0.000000% 1.000000 0.000001 -0.000009 0.000000 0.000959
JWN9Apr20C11.00 CALL 11.00 $1.44 6 $2.69 7 0 0 89.291719% 0.913770 0.093892 -0.018839 0.002833 0.001881
JWN9Apr20C11.50 CALL 11.50 $1.55 30 $2.46 7 0 0 161.754674% 0.845961 0.141658 -0.028413 0.004274 0.001794
JWN9Apr20C12.00 CALL 12.00 $0.76 105 $2.03 7 0 0 115.013499% 0.754547 0.187840 -0.037669 0.005667 0.001639
JWN9Apr20C12.50 CALL 12.50 0.86 $0.76 42 $1.37 7 12 0 111.795026% 0.645040 0.222224 -0.044560 0.006705 0.001429
JWN9Apr20C9.00 CALL 9.00 $1.72 39 $6.20 21 0 0 0.000000% 0.998262 0.003331 -0.000684 0.000101 0.001722
JWN9Apr20P29.50 PUT 29.50 $14.15 10 $18.80 50 0 0 0.000000% -1.000000 0.000001 0.000053 0.000000 -0.005657
JWN9Apr20P30.50 PUT 30.50 4.57 $15.20 10 $19.80 50 0 0 223.354523% -1.000000 0.000001 0.000054 0.000000 -0.005849
JWN9Apr20P31.50 PUT 31.50 $16.15 10 $20.80 60 0 0 0.000000% -1.000000 0.000001 0.000056 0.000000 -0.006041
JWN9Apr20P33.00 PUT 33.00 3.40 $17.65 10 $22.25 21 0 0 0.000000% -1.000000 0.000001 0.000059 0.000000 -0.006329
JWN9Apr20P33.50 PUT 33.50 5.80 $18.20 31 $22.80 90 0 0 244.520888% -1.000000 0.000001 0.000060 0.000000 -0.006425
JWN9Apr20P34.00 PUT 34.00 $18.70 40 $23.40 80 0 0 325.877966% -1.000000 0.000001 0.000061 0.000000 -0.006520
JWN9Apr20P35.00 PUT 35.00 $19.70 40 $24.35 33 0 0 307.600656% -1.000000 0.000001 0.000062 0.000000 -0.006712
JWN9Apr20P35.50 PUT 35.50 $20.15 31 $24.75 21 0 0 0.000000% -1.000000 0.000001 0.000063 0.000000 -0.006808
JWN9Apr20P36.00 PUT 36.00 $20.50 90 $23.15 7 0 0 0.000000% -1.000000 0.000001 0.000064 0.000000 -0.006904
JWN9Apr20P36.50 PUT 36.50 $21.15 16 $25.80 80 0 0 0.000000% -1.000000 0.000001 0.000065 0.000000 -0.007000
JWN9Apr20P37.00 PUT 37.00 $21.65 10 $26.40 90 0 0 321.604969% -1.000000 0.000001 0.000066 0.000000 -0.007096
JWN9Apr20P37.50 PUT 37.50 $22.15 31 $26.80 76 0 0 0.000000% -1.000000 0.000001 0.000067 0.000000 -0.007192
JWN9Apr20P38.00 PUT 38.00 $22.65 26 $27.35 21 0 0 272.518181% -1.000000 0.000001 0.000068 0.000000 -0.007288
JWN9Apr20P38.50 PUT 38.50 8.05 $23.10 6 $27.55 21 0 0 0.000000% -1.000000 0.000001 0.000069 0.000000 -0.007383
JWN9Apr20P39.00 PUT 39.00 $23.65 26 $28.35 21 0 0 278.235851% -1.000000 0.000001 0.000069 0.000000 -0.007479
JWN9Apr20P39.50 PUT 39.50 6.95 $24.20 34 $28.75 21 0 0 0.000000% -1.000000 0.000001 0.000070 0.000000 -0.007575
JWN9Apr20P40.00 PUT 40.00 $24.65 10 $29.20 21 0 0 0.000000% -1.000000 0.000001 0.000071 0.000000 -0.007671
JWN9Apr20P40.50 PUT 40.50 $25.15 21 $29.80 31 0 0 0.000000% -1.000000 0.000001 0.000072 0.000000 -0.007767
JWN9Apr20P41.00 PUT 41.00 $25.65 10 $30.35 21 0 0 289.183974% -1.000000 0.000001 0.000073 0.000000 -0.007863
JWN9Apr20P41.50 PUT 41.50 $26.15 10 $30.75 21 0 0 0.000000% -1.000000 0.000001 0.000074 0.000000 -0.007959
JWN9Apr20P42.00 PUT 42.00 $26.65 26 $31.25 21 0 0 0.000000% -1.000000 0.000001 0.000075 0.000000 -0.008055
JWN9Apr20P42.50 PUT 42.50 $27.15 10 $31.80 80 0 0 0.000000% -1.000000 0.000001 0.000076 0.000000 -0.008151
JWN9Apr20P43.00 PUT 43.00 $27.65 10 $32.40 61 0 0 358.796224% -1.000000 0.000001 0.000077 0.000000 -0.008246
JWN9Apr20P43.50 PUT 43.50 $28.20 10 $32.80 40 0 0 302.062821% -1.000000 0.000001 0.000077 0.000000 -0.008342
JWN9Apr20P45.00 PUT 45.00 $29.70 40 $34.40 20 0 0 399.120155% -1.000000 0.000001 0.000080 0.000000 -0.008630
JWN9Apr20P29.00 PUT 29.00 5.60 $13.65 10 $18.35 21 0 0 211.849275% -1.000000 0.000001 0.000052 0.000000 -0.005562
JWN9Apr20P23.00 PUT 23.00 $7.70 6 $12.30 32 0 0 157.604705% -0.999994 0.000018 0.000037 0.000001 -0.004411
JWN9Apr20P6.00 PUT 6.00 0 $3.70 133 0 0 1595.046902% -0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P8.00 PUT 8.00 0 $0.20 1 0 0 281.483272% -0.000062 0.000152 -0.000030 0.000005 0.000000
JWN9Apr20P1.00 PUT 1.00 0 $0.50 146 0 0 1918.626337% -0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P2.00 PUT 2.00 0 $0.40 95 0 0 1161.355832% -0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P4.00 PUT 4.00 0 $4.20 150 0 0 0.000000% -0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P5.00 PUT 5.00 0 $4.20 150 0 0 2360.590924% -0.000001 0.000001 0.000000 0.000000 0.000000
JWN9Apr20P11.00 PUT 11.00 0.30 $0.10 14 $0.66 91 5 0 167.413079% -0.086230 0.093892 -0.018819 0.002833 -0.000229
JWN9Apr20P11.50 PUT 11.50 $0.03 51 $0.49 7 0 0 117.920098% -0.154039 0.141658 -0.028393 0.004274 -0.000412