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 | 131.65 | 135.35 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 121.80 | 125.35 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 116.65 | 120.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 112.60 | 115.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 107.30 | 110.45 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 102.45 | 105.45 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 96.75 | 100.45 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 92.45 | 95.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 87.25 | 90.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 82.50 | 85.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 77.50 | 80.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 190.00 | 72.55 | 75.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 195.00 | 67.60 | 70.55 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 61.90 | 65.55 | 45.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 57.60 | 60.25 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 52.65 | 55.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 215.00 | 47.65 | 50.30 | 29.75 | 0.00 | 0.00% | 0 | 16 | 0.68 | 1.00 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 43.20 | 45.15 | 24.69 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.99 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 38.15 | 40.00 | 25.85 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.99 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 32.35 | 34.95 | 26.19 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.98 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 232.50 | 30.45 | 32.45 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 27.40 | 30.55 | 29.39 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.97 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 237.50 | 24.65 | 27.80 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 22.90 | 25.10 | 24.50 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.95 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 242.50 | 19.85 | 23.35 | % | 0 | 0 | 0.28 | 0.93 | 0.01 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 245.00 | 18.35 | 19.75 | 18.50 | 0.00 | 0.00% | 0 | 108 | 0.31 | 0.92 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 247.50 | 16.05 | 16.95 | % | 0 | 0 | 0.18 | 0.90 | 0.01 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 14.15 | 14.55 | 12.25 | 0.00 | 0.00% | 0 | 101 | 0.19 | 0.88 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 252.50 | 11.65 | 12.30 | % | 0 | 0 | 0.19 | 0.84 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 255.00 | 9.90 | 10.85 | 11.00 | 0.00 | 0.00% | 0 | 249 | 0.20 | 0.80 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 257.50 | 7.90 | 8.20 | 8.15 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.73 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 6.15 | 6.45 | 6.48 | 0.00 | 0.00% | 0 | 533 | 0.19 | 0.65 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 262.50 | 4.70 | 5.75 | 4.95 | 0.00 | 0.00% | 0 | 15 | 0.18 | 0.55 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 265.00 | 3.40 | 3.60 | 3.73 | 0.00 | 0.00% | 0 | 311 | 0.18 | 0.45 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 267.50 | 2.38 | 2.53 | 2.54 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.36 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 1.59 | 1.71 | 1.79 | 0.00 | 0.00% | 0 | 196 | 0.18 | 0.27 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 272.50 | 1.01 | 4.80 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.20 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 275.00 | 0.64 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 46 | 0.17 | 0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 277.50 | 0.38 | 4.85 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.09 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 280.00 | 0.20 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.18 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 285.00 | 0.08 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 50 | 0.18 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 290.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.19 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.48 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.48 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.47 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.47 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.46 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.46 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.46 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.46 | % | 0 | 0 | 0.68 | 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 | 0.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.32 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.46 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.46 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.38 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.46 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.07 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.22 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.47 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.48 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 78 | 0.41 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 0.06 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 0.09 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 107 | 0.35 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 0.13 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 134 | 0.32 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 232.50 | 0.01 | 0.66 | % | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 0.18 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 224 | 0.29 | -0.03 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 237.50 | 0.10 | 0.53 | % | 0 | 0 | 0.28 | -0.04 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.25 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 218 | 0.26 | -0.05 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 242.50 | 0.33 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.07 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 245.00 | 0.41 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 250 | 0.24 | -0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 247.50 | 0.52 | 0.59 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 0.70 | 0.77 | 0.70 | 0.00 | 0.00% | 0 | 179 | 0.21 | -0.12 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 252.50 | 0.96 | 1.05 | 1.01 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.16 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 255.00 | 1.34 | 1.46 | 1.42 | 0.00 | 0.00% | 0 | 204 | 0.20 | -0.20 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 257.50 | 1.67 | 2.31 | 1.98 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.27 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 2.60 | 2.76 | 2.65 | 0.00 | 0.00% | 0 | 217 | 0.19 | -0.35 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 262.50 | 3.55 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 115 | 0.18 | -0.45 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 265.00 | 4.70 | 5.00 | 4.82 | 0.00 | 0.00% | 0 | 61 | 0.18 | -0.55 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 267.50 | 6.25 | 7.10 | % | 0 | 0 | 0.20 | -0.64 | 0.04 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 270.00 | 7.95 | 9.10 | % | 0 | 0 | 0.20 | -0.73 | 0.03 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 272.50 | 9.90 | 10.20 | % | 0 | 0 | 0.19 | -0.80 | 0.03 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 275.00 | 10.45 | 12.60 | % | 0 | 0 | 0.19 | -0.86 | 0.02 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 277.50 | 12.75 | 15.30 | % | 0 | 0 | 0.20 | -0.91 | 0.02 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 280.00 | 16.80 | 17.90 | 20.69 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.94 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 285.00 | 21.60 | 22.20 | % | 0 | 0 | 0.27 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 290.00 | 25.55 | 27.80 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 295.00 | 30.55 | 32.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 300.00 | 34.95 | 38.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 305.00 | 40.25 | 42.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 310.00 | 44.95 | 48.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 315.00 | 50.00 | 53.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 320.00 | 54.95 | 58.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 330.00 | 64.95 | 67.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 340.00 | 75.05 | 78.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 350.00 | 84.95 | 88.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |