Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $262.99 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 132.00 | 135.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 122.05 | 125.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 116.95 | 120.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 111.95 | 115.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 107.00 | 110.85 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 102.05 | 105.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 97.20 | 100.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 92.10 | 95.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 87.35 | 91.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 82.20 | 86.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 77.35 | 81.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 190.00 | 72.40 | 76.15 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 195.00 | 68.05 | 71.20 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 62.80 | 65.85 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 205.00 | 57.80 | 61.20 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 52.70 | 56.10 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 215.00 | 47.85 | 51.35 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 42.90 | 46.40 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 225.00 | 38.15 | 41.05 | % | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 33.35 | 36.65 | 33.20 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.94 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 235.00 | 29.10 | 31.25 | 23.58 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.93 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 23.85 | 25.80 | 22.00 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.90 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 245.00 | 20.15 | 21.75 | 19.00 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.87 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 15.30 | 16.65 | 16.80 | 0.00 | 0.00% | 0 | 77 | 0.19 | 0.83 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 255.00 | 11.05 | 13.95 | 12.13 | 0.00 | 0.00% | 0 | 199 | 0.21 | 0.75 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 8.45 | 8.75 | 8.80 | 0.00 | 0.00% | 0 | 144 | 0.19 | 0.63 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 265.00 | 5.50 | 5.85 | 5.95 | 0.00 | 0.00% | 0 | 185 | 0.18 | 0.49 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 70 | 0.17 | 0.35 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 275.00 | 1.90 | 2.07 | 2.03 | 0.00 | 0.00% | 0 | 117 | 0.17 | 0.23 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 280.00 | 0.91 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 39 | 0.16 | 0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 285.00 | 0.45 | 0.58 | 0.39 | 0.00 | 0.00% | 0 | 12 | 0.16 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 290.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.17 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 295.00 | 0.09 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 300.00 | 0.03 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.18 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 1.31 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 1.30 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.29 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.29 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.29 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 1.28 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.12 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.48 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.28 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.48 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.49 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.30 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.31 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.34 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.56 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.58 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 0.07 | 0.18 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 0.09 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 0.12 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.01 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 0.15 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 0.19 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.03 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 0.23 | 0.37 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 0.30 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 43 | 0.28 | -0.04 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 120 | 0.26 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 235.00 | 0.54 | 0.62 | 0.60 | 0.00 | 0.00% | 0 | 65 | 0.24 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 0.77 | 0.91 | 0.80 | 0.00 | 0.00% | 0 | 73 | 0.23 | -0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 245.00 | 1.13 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 81 | 0.21 | -0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 1.75 | 1.87 | 1.77 | 0.00 | 0.00% | 0 | 73 | 0.20 | -0.17 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 255.00 | 2.73 | 2.88 | 2.69 | 0.00 | 0.00% | 0 | 113 | 0.19 | -0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 4.15 | 4.45 | 4.31 | 0.00 | 0.00% | 0 | 63 | 0.18 | -0.37 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 265.00 | 6.30 | 6.55 | 6.50 | 0.00 | 0.00% | 0 | 16 | 0.18 | -0.51 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 9.05 | 9.45 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.17 | -0.65 | 0.03 | -0.08 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 275.00 | 11.70 | 14.05 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.16 | -0.77 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 280.00 | 16.70 | 17.75 | % | 0 | 0 | 0.23 | -0.86 | 0.02 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 285.00 | 21.45 | 23.60 | % | 0 | 0 | 0.22 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 290.00 | 25.80 | 28.50 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 295.00 | 30.85 | 33.05 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 300.00 | 35.25 | 38.50 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 305.00 | 40.35 | 42.95 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 310.00 | 45.35 | 48.10 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 315.00 | 49.95 | 53.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 320.00 | 54.95 | 58.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 330.00 | 64.95 | 68.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 340.00 | 74.95 | 78.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 350.00 | 84.95 | 88.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |