JPM option chain JPMorgan Chase & Co.
Cboe delayed options data · के अनुसार 00:35 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 ±4.9% (338.66–373.36) · ATM IV 21.1% · P/C open interest 0.70
| 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 | |
| 170.05 | 173.90 | 92.0% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.13 | 5 | 123.0% | -0.00 | 0.0000 | -0.002 | |||
| 164.95 | 168.90 | 81.7% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 118.6% | -0.00 | 0.0000 | -0.002 | ||||
| 159.95 | 163.95 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.20 | 104.1% | -0.00 | 0.0000 | -0.002 | |||||
| 155.00 | 158.90 | 73.6% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.13 | 110.1% | -0.00 | 0.0000 | -0.002 | ||||
| 150.00 | 153.90 | 67.3% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 106.0% | -0.00 | 0.0000 | -0.002 | ||||
| 145.05 | 148.90 | 1 | 65.7% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 101.9% | -0.00 | 0.0000 | -0.003 | |||
| 140.05 | 144.00 | 67.1% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 2.13 | 98.0% | -0.00 | 0.0001 | -0.003 | ||||
| 135.00 | 139.00 | 57.5% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.13 | 94.1% | -0.00 | 0.0001 | -0.003 | ||||
| 130.10 | 134.00 | 60.0% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 2.13 | 90.4% | -0.00 | 0.0001 | -0.004 | ||||
| 125.10 | 129.05 | 58.0% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.13 | 86.7% | -0.00 | 0.0001 | -0.004 | ||||
| 120.00 | 124.10 | 48.1% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 2.13 | 83.0% | -0.00 | 0.0001 | -0.005 | ||||
| 115.10 | 119.10 | 51.4% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.13 | 6 | 79.4% | -0.00 | 0.0001 | -0.005 | |||
| 110.10 | 114.20 | 51.8% | 1.00 | 0.0002 | 0.000 | 245 | 0 | 2.13 | 75.9% | -0.00 | 0.0002 | -0.006 | ||||
| 105.20 | 109.15 | 1 | 49.7% | 1.00 | 0.0002 | 0.000 | 250 | 0 | 2.13 | 72.5% | -0.00 | 0.0002 | -0.007 | |||
| 100.20 | 104.25 | 49.0% | 1.00 | 0.0002 | 0.000 | 255 | 0 | 2.13 | 69.1% | -0.00 | 0.0002 | -0.007 | ||||
| 95.20 | 99.15 | 41.6% | 1.00 | 0.0003 | 0.000 | 260 | 0 | 2.14 | 65.8% | -0.00 | 0.0003 | -0.008 | ||||
| 90.25 | 94.20 | 41.8% | 0.99 | 0.0003 | 0.000 | 265 | 0 | 2.14 | 62.5% | -0.01 | 0.0003 | -0.009 | ||||
| 85.40 | 89.30 | 43.2% | 0.99 | 0.0004 | 0.000 | 270 | 0 | 2.15 | 59.3% | -0.01 | 0.0004 | -0.011 | ||||
| 80.30 | 84.25 | 37.7% | 0.99 | 0.0005 | -0.002 | 275 | 0 | 2.16 | 4 | 56.1% | -0.01 | 0.0005 | -0.012 | |||
| 75.35 | 79.30 | 36.8% | 0.99 | 0.0006 | -0.004 | 280 | 0 | 2.17 | 53.0% | -0.01 | 0.0006 | -0.014 | ||||
| 70.35 | 74.05 | 0.99 | 0.0008 | -0.007 | 285 | 0 | 2.18 | 1 | 49.9% | -0.01 | 0.0008 | -0.016 | ||||
| 65.35 | 69.10 | 0.99 | 0.0010 | -0.010 | 290 | 0 | 2.21 | 46.9% | -0.01 | 0.0010 | -0.018 | |||||
| 60.40 | 64.40 | 1 | 30.3% | 0.98 | 0.0012 | -0.013 | 295 | 0 | 0.4500 | 2 | 32.7% | -0.02 | 0.0013 | -0.021 | ||
| 55.50 | 59.25 | 10 | 26.5% | 0.98 | 0.0016 | -0.018 | 300 | 0.0400 | 0.3300 | 2 | 4 | 29.4% | -0.02 | 0.0016 | -0.025 | |
| 50.75 | 53.90 | 1 | 20.1% | 0.97 | 0.0020 | -0.023 | 305 | 0.0100 | 0.6200 | 16 | 29.3% | -0.03 | 0.0021 | -0.030 | ||
| 45.85 | 49.05 | 1 | 23.1% | 0.97 | 0.0027 | -0.029 | 310 | 0.2000 | 0.5500 | 6 | 27.6% | -0.03 | 0.0027 | -0.035 | ||
| 40.95 | 44.40 | 24.5% | 0.95 | 0.0035 | -0.037 | 315 | 0.3200 | 0.6900 | 3 | 24 | 26.5% | -0.05 | 0.0035 | -0.043 | ||
| 36.70 | 38.80 | 1 | 22.6% | 0.94 | 0.0046 | -0.047 | 320 | 0.5200 | 0.9700 | 1 | 19 | 25.9% | -0.06 | 0.0047 | -0.052 | |
| 32.00 | 34.20 | 3 | 22.8% | 0.92 | 0.0061 | -0.059 | 325 | 0.7900 | 1.18 | 3 | 57 | 24.6% | -0.08 | 0.0062 | -0.064 | |
| 27.45 | 29.60 | 1 | 22.4% | 0.89 | 0.0079 | -0.074 | 330 | 0.9700 | 1.96 | 14 | 168 | 24.1% | -0.12 | 0.0080 | -0.078 | |
| 23.10 | 25.40 | 5 | 22.5% | 0.84 | 0.0101 | -0.091 | 335 | 1.51 | 2.25 | 11 | 149 | 22.6% | -0.16 | 0.0103 | -0.095 | |
| 19.05 | 21.10 | 2 | 4 | 21.9% | 0.79 | 0.0125 | -0.108 | 340 | 2.71 | 3.45 | 27 | 187 | 23.3% | -0.21 | 0.0127 | -0.112 |
| 15.30 | 17.30 | 4 | 10 | 21.7% | 0.72 | 0.0148 | -0.124 | 345 | 3.55 | 4.40 | 27 | 110 | 22.0% | -0.28 | 0.0151 | -0.127 |
| 12.50 | 13.50 | 2 | 10 | 21.7% | 0.65 | 0.0169 | -0.135 | 350 | 4.55 | 5.85 | 34 | 63 | 20.7% | -0.36 | 0.0172 | -0.139 |
| 9.40 | 10.35 | 19 | 49 | 21.1% | 0.56 | 0.0183 | -0.141 | 355 | 6.60 | 8.35 | 126 | 143 | 21.1% | -0.45 | 0.0188 | -0.144 |
| 6.80 | 7.45 | 72 | 20.3% | 0.47 | 0.0188 | -0.139 | 360 | 8.80 | 10.85 | 22 | 17 | 20.5% | -0.55 | 0.0194 | -0.143 | |
| 4.35 | 5.55 | 138 | 35 | 19.8% | 0.37 | 0.0182 | -0.131 | 365 | 12.20 | 14.00 | 24 | 21.0% | -0.64 | 0.0189 | -0.135 | |
| 2.80 | 3.65 | 23 | 65 | 19.2% | 0.29 | 0.0165 | -0.116 | 370 | 15.60 | 17.75 | 10 | 21.2% | -0.73 | 0.0174 | -0.121 | |
| 1.86 | 2.87 | 26 | 476 | 20.0% | 0.21 | 0.0141 | -0.098 | 375 | 19.50 | 21.75 | 21.5% | -0.81 | 0.0150 | -0.102 | ||
| 0.9800 | 1.89 | 16 | 442 | 19.5% | 0.15 | 0.0114 | -0.079 | 380 | 23.25 | 26.05 | 20.8% | -0.88 | 0.0126 | -0.082 | ||
| 0.8000 | 1.20 | 72 | 168 | 20.1% | 0.11 | 0.0088 | -0.061 | 385 | 28.40 | 30.65 | 23.0% | -0.93 | 0.0105 | -0.072 | ||
| 0.4000 | 0.7800 | 28 | 58 | 20.0% | 0.07 | 0.0066 | -0.047 | 390 | 31.90 | 35.75 | 20.8% | -0.97 | 0.0089 | -0.057 | ||
| 0.1900 | 0.6100 | 1 | 20.5% | 0.05 | 0.0050 | -0.037 | 395 | 36.75 | 40.95 | 22.6% | -0.99 | 0.0046 | -0.046 | |||
| 0.1500 | 0.4900 | 14 | 21.6% | 0.04 | 0.0038 | -0.031 | 400 | 41.80 | 45.90 | 26.7% | -1.00 | 0.0013 | -0.042 | |||
| 0 | 1.48 | 2 | 1 | 27.7% | 0.03 | 0.0031 | -0.027 | 405 | 46.90 | 50.70 | 25.3% | -1.00 | 0.0001 | -0.042 | ||
| 0 | 1.26 | 2 | 7 | 28.8% | 0.03 | 0.0025 | -0.025 | 410 | 51.85 | 55.70 | 29.3% | -1.00 | 0.0000 | -0.042 | ||
| 0 | 2.17 | 34.5% | 0.02 | 0.0021 | -0.023 | 415 | 56.70 | 60.75 | 29.2% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 2.16 | 1 | 36.5% | 0.02 | 0.0018 | -0.022 | 420 | 62.00 | 65.75 | 34.2% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 1.18 | 2 | 1 | 34.2% | 0.02 | 0.0016 | -0.021 | 425 | 66.90 | 70.75 | 36.1% | -1.00 | 0.0000 | -0.042 | ||
| 0 | 2.14 | 1 | 40.5% | 0.02 | 0.0014 | -0.020 | 430 | 72.00 | 75.75 | 39.7% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 2.14 | 42.4% | 0.02 | 0.0012 | -0.019 | 435 | 76.80 | 80.75 | -1.00 | 0.0000 | -0.042 | |||||
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 — Oct 02, 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