JPM option chain JPMorgan Chase & Co.
Cboe delayed options data · के अनुसार 06:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.4% (351.80–361.80) · ATM IV 23.1% · P/C open interest 0.71
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 174.40 | 177.70 | 2 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 22 | 274.5% | 0.00 | 0.0000 | 0.000 | |||
| 169.40 | 172.65 | 1 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 1 | 264.0% | 0.00 | 0.0000 | 0.000 | |||
| 164.45 | 167.60 | 1 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 45 | 253.7% | 0.00 | 0.0000 | 0.000 | |||
| 159.50 | 162.70 | 1 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0100 | 97 | 243.7% | 0.00 | 0.0000 | 0.000 | |||
| 154.50 | 157.40 | 1 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0100 | 176 | 234.0% | 0.00 | 0.0000 | 0.000 | |||
| 149.50 | 152.70 | 1 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 62 | 224.5% | 0.00 | 0.0000 | 0.000 | |||
| 144.45 | 147.70 | 1 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 52 | 215.2% | 0.00 | 0.0000 | 0.000 | |||
| 139.45 | 142.75 | 1 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0100 | 39 | 206.1% | 0.00 | 0.0000 | 0.000 | |||
| 134.45 | 138.20 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0100 | 113 | 197.3% | 0.00 | 0.0000 | 0.000 | ||||
| 129.45 | 132.95 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0100 | 25 | 188.6% | 0.00 | 0.0000 | 0.000 | ||||
| 124.55 | 127.80 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0100 | 42 | 180.0% | 0.00 | 0.0000 | 0.000 | ||||
| 119.55 | 122.70 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0100 | 38 | 171.7% | 0.00 | 0.0000 | 0.000 | ||||
| 114.40 | 117.95 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0100 | 58 | 163.5% | 0.00 | 0.0000 | -0.000 | ||||
| 109.35 | 112.55 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0100 | 9 | 155.5% | 0.00 | 0.0000 | -0.000 | ||||
| 104.45 | 107.75 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 42 | 147.6% | 0.00 | 0.0000 | -0.000 | ||||
| 99.50 | 103.10 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 8 | 139.8% | 0.00 | 0.0000 | -0.000 | ||||
| 94.40 | 97.70 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0100 | 35 | 132.2% | 0.00 | 0.0000 | -0.000 | ||||
| 89.55 | 92.60 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0100 | 13 | 124.7% | 0.00 | 0.0000 | -0.000 | ||||
| 84.45 | 88.10 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 60 | 117.4% | 0.00 | 0.0000 | -0.000 | ||||
| 79.55 | 83.35 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0100 | 50 | 110.1% | -0.00 | 0.0000 | -0.000 | ||||
| 74.55 | 77.85 | 2 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 106 | 103.0% | -0.00 | 0.0000 | -0.000 | |||
| 69.55 | 72.95 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0100 | 13 | 95.9% | -0.00 | 0.0000 | -0.001 | ||||
| 64.40 | 68.10 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 48 | 88.9% | -0.00 | 0.0000 | -0.001 | ||||
| 59.55 | 62.90 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.2700 | 72 | 107.2% | -0.00 | 0.0000 | -0.001 | ||||
| 54.55 | 57.75 | 1 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 0.1500 | 185 | 98.7% | -0.00 | 0.0001 | -0.002 | |||
| 49.55 | 52.75 | 1 | 1.00 | 0.0001 | 0.000 | 305 | 0 | 0.1500 | 465 | 90.3% | -0.00 | 0.0001 | -0.003 | |||
| 44.60 | 47.70 | 27 | 1.00 | 0.0002 | 0.000 | 310 | 0 | 0.2700 | 376 | 81.9% | -0.00 | 0.0002 | -0.005 | |||
| 39.60 | 42.65 | 7 | 1.00 | 0.0004 | -0.002 | 315 | 0 | 0.0200 | 514 | 58.9% | -0.00 | 0.0004 | -0.007 | |||
| 34.60 | 37.75 | 2 | 14 | 1.00 | 0.0006 | -0.006 | 320 | 0 | 0.0200 | 5 | 166 | 52.0% | -0.00 | 0.0006 | -0.010 | |
| 32.10 | 35.25 | 1.00 | 0.0007 | -0.008 | 322.5 | 0 | 0.0600 | 21 | 54.5% | -0.00 | 0.0007 | -0.012 | ||||
| 29.55 | 32.80 | 5 | 1.00 | 0.0009 | -0.010 | 325 | 0 | 0.0200 | 13 | 214 | 45.1% | -0.00 | 0.0009 | -0.014 | ||
| 27.10 | 30.05 | 1 | 1.00 | 0.0012 | -0.013 | 327.5 | 0.0100 | 0.0300 | 1 | 82 | 44.9% | -0.00 | 0.0012 | -0.017 | ||
| 25.10 | 27.80 | 20 | 113 | 51.6% | 0.99 | 0.0016 | -0.018 | 330 | 0.0100 | 0.0300 | 8 | 948 | 41.2% | -0.01 | 0.0016 | -0.021 |
| 22.10 | 25.35 | 20 | 10 | 0.99 | 0.0021 | -0.023 | 332.5 | 0 | 0.0800 | 6 | 86 | 40.9% | -0.01 | 0.0021 | -0.026 | |
| 19.60 | 22.85 | 16 | 20 | 0.99 | 0.0029 | -0.030 | 335 | 0.0100 | 0.0500 | 119 | 338 | 35.7% | -0.01 | 0.0029 | -0.033 | |
| 17.80 | 20.35 | 35 | 13 | 44.2% | 0.99 | 0.0042 | -0.041 | 337.5 | 0.0200 | 0.0700 | 200 | 416 | 33.7% | -0.01 | 0.0042 | -0.043 |
| 14.85 | 16.85 | 49 | 127 | 0.98 | 0.0062 | -0.059 | 340 | 0.0300 | 0.1100 | 423 | 1,464 | 31.7% | -0.02 | 0.0062 | -0.060 | |
| 12.60 | 15.00 | 16 | 80 | 0.97 | 0.0095 | -0.087 | 342.5 | 0.0600 | 0.1300 | 529 | 478 | 28.9% | -0.03 | 0.0095 | -0.089 | |
| 10.45 | 12.10 | 83 | 0.95 | 0.0151 | -0.139 | 345 | 0.1100 | 0.2400 | 887 | 996 | 27.6% | -0.05 | 0.0151 | -0.140 | ||
| 8.15 | 10.05 | 27 | 387 | 24.6% | 0.91 | 0.0244 | -0.234 | 347.5 | 0.2300 | 0.4200 | 243 | 679 | 26.4% | -0.09 | 0.0245 | -0.236 |
| 6.05 | 7.75 | 57 | 334 | 24.5% | 0.84 | 0.0374 | -0.390 | 350 | 0.5000 | 0.7000 | 1,974 | 1,080 | 25.3% | -0.17 | 0.0378 | -0.392 |
| 4.30 | 5.50 | 14 | 66 | 23.9% | 0.73 | 0.0515 | -0.568 | 352.5 | 0.9400 | 1.19 | 533 | 724 | 24.1% | -0.27 | 0.0522 | -0.573 |
| 3.00 | 3.55 | 223 | 607 | 24.1% | 0.59 | 0.0623 | -0.691 | 355 | 1.66 | 2.07 | 1,391 | 1,204 | 23.4% | -0.42 | 0.0635 | -0.703 |
| 1.76 | 2.15 | 433 | 833 | 23.5% | 0.43 | 0.0640 | -0.689 | 357.5 | 2.69 | 3.40 | 322 | 710 | 22.7% | -0.58 | 0.0654 | -0.710 |
| 0.8800 | 1.11 | 1,906 | 2,807 | 22.5% | 0.28 | 0.0549 | -0.554 | 360 | 4.50 | 5.50 | 113 | 265 | 26.0% | -0.73 | 0.0559 | -0.572 |
| 0.3500 | 0.5900 | 517 | 1,283 | 22.3% | 0.16 | 0.0401 | -0.360 | 362.5 | 5.50 | 7.80 | 3 | 26 | 21.5% | -0.85 | 0.0406 | -0.358 |
| 0.1700 | 0.2800 | 999 | 2,540 | 23.0% | 0.09 | 0.0252 | -0.193 | 365 | 8.20 | 10.15 | 2 | 96 | 27.6% | -0.93 | 0.0253 | -0.177 |
| 0.0800 | 0.1300 | 322 | 1,332 | 23.8% | 0.04 | 0.0142 | -0.094 | 367.5 | 9.95 | 13.15 | 30 | 2 | 29.8% | -0.97 | 0.0135 | -0.086 |
| 0.0400 | 0.0600 | 252 | 2,064 | 24.7% | 0.02 | 0.0079 | -0.048 | 370 | 13.00 | 15.05 | 10 | 33.8% | -0.99 | 0.0065 | -0.054 | |
| 0.0200 | 0.0400 | 62 | 863 | 26.5% | 0.01 | 0.0047 | -0.029 | 372.5 | 14.95 | 18.20 | 40.0% | -0.99 | 0.0032 | -0.045 | ||
| 0.0100 | 0.0800 | 37 | 1,177 | 32.1% | 0.01 | 0.0030 | -0.020 | 375 | 18.15 | 20.70 | 2 | 2 | 53.7% | -1.00 | 0.0017 | -0.042 |
| 0 | 0.0800 | 5 | 143 | 34.5% | 0.01 | 0.0021 | -0.015 | 377.5 | 20.25 | 23.20 | 2 | 53.6% | -1.00 | 0.0010 | -0.040 | |
| 0 | 0.0100 | 16 | 790 | 30.3% | 0.00 | 0.0016 | -0.012 | 380 | 23.00 | 25.70 | 8 | 61.7% | -1.00 | 0.0006 | -0.040 | |
| 0 | 0.0200 | 24 | 46 | 35.3% | 0.00 | 0.0012 | -0.010 | 382.5 | 24.90 | 28.20 | 2 | 56.5% | -1.00 | 0.0004 | -0.039 | |
| 0 | 0.0200 | 5 | 64 | 38.2% | 0.00 | 0.0009 | -0.008 | 385 | 27.65 | 30.70 | 2 | 65.5% | -1.00 | 0.0003 | -0.039 | |
| 0 | 0.0200 | 36 | 41.1% | 0.00 | 0.0007 | -0.007 | 387.5 | 29.85 | 32.50 | -1.00 | 0.0002 | -0.039 | ||||
| 0 | 0.0700 | 30 | 1,128 | 50.2% | 0.00 | 0.0006 | -0.006 | 390 | 32.80 | 35.30 | 68.5% | -1.00 | 0.0002 | -0.039 | ||
| 0 | 0.0500 | 10 | 51.3% | 0.00 | 0.0005 | -0.005 | 392.5 | 35.25 | 38.20 | 79.8% | -1.00 | 0.0001 | -0.039 | |||
| 0 | 0.1500 | 30 | 648 | 61.9% | 0.00 | 0.0004 | -0.005 | 395 | 38.20 | 40.40 | 86.5% | -1.00 | 0.0001 | -0.039 | ||
| 0 | 0.1500 | 143 | 68.4% | 0.00 | 0.0003 | -0.004 | 400 | 43.15 | 45.70 | 99.0% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.1500 | 100 | 74.7% | 0.00 | 0.0002 | -0.003 | 405 | 47.15 | 50.75 | 92.5% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.1500 | 80.9% | 0.00 | 0.0001 | -0.003 | 410 | 52.80 | 54.85 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 0.1000 | 2 | 4 | 82.8% | 0.00 | 0.0001 | -0.002 | 415 | 58.25 | 60.70 | 124.6% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.2700 | 1 | 92.8% | 0.00 | 0.0001 | -0.002 | 420 | 62.85 | 65.70 | 124.1% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.2700 | 98.6% | 0.00 | 0.0001 | -0.001 | 425 | 68.00 | 70.70 | 134.6% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.1700 | 92.6% | 0.00 | 0.0000 | -0.001 | 430 | 72.90 | 75.70 | 139.4% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 1 | 84.9% | 0.00 | 0.0000 | -0.001 | 435 | 77.25 | 80.75 | 148.6% | -1.00 | 0.0000 | -0.038 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs