Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $266.81 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 173.20 | 173.90 | 164.74 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 168.25 | 168.90 | 142.88 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 163.30 | 163.95 | 95.25 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 158.30 | 158.95 | 133.35 | 0.00 | 0.00% | 0 | 15 | 1.41 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 152.30 | 154.00 | 125.03 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 147.35 | 149.05 | 133.25 | 0.00 | 0.00% | 0 | 21 | 1.28 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 143.40 | 144.05 | 86.50 | 0.00 | 0.00% | 0 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 138.45 | 139.10 | 138.60 | 0.00 | 0.00% | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 133.45 | 134.15 | 132.45 | 0.00 | 0.00% | 0 | 22 | 1.12 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 127.50 | 129.15 | 112.75 | 0.00 | 0.00% | 0 | 45 | 1.07 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 123.55 | 124.20 | 101.97 | 0.00 | 0.00% | 0 | 86 | 1.10 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 118.60 | 119.25 | 117.38 | 0.00 | 0.00% | 0 | 47 | 0.98 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 113.60 | 114.30 | 89.10 | 0.00 | 0.00% | 0 | 676 | 0.91 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 108.65 | 109.35 | 103.20 | 0.00 | 0.00% | 0 | 304 | 0.95 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 103.70 | 104.35 | 101.00 | 0.00 | 0.00% | 0 | 813 | 0.83 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 98.75 | 99.40 | 95.91 | 0.00 | 0.00% | 0 | 193 | 0.81 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 93.80 | 94.45 | 91.22 | 0.00 | 0.00% | 0 | 92 | 0.74 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 88.85 | 89.50 | 88.59 | 0.00 | 0.00% | 0 | 106 | 0.77 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 83.90 | 84.55 | 78.29 | 0.00 | 0.00% | 0 | 251 | 0.66 | 1.00 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 78.90 | 79.60 | 79.40 | 0.00 | 0.00% | 0 | 941 | 0.65 | 0.99 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 73.95 | 74.65 | 68.20 | 0.00 | 0.00% | 0 | 436 | 0.61 | 0.99 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 69.00 | 69.70 | 69.40 | 0.00 | 0.00% | 0 | 2,573 | 0.60 | 0.99 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 205.00 | 64.05 | 64.75 | 64.45 | +1.75 | +2.80% | 5 | 206 | 0.51 | 0.98 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 59.15 | 59.80 | 59.00 | 0.00 | 0.00% | 0 | 2,421 | 0.48 | 0.97 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 215.00 | 54.20 | 54.90 | 53.00 | 0.00 | 0.00% | 0 | 851 | 0.45 | 0.96 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 220.00 | 49.45 | 50.00 | 49.14 | +2.94 | +6.37% | 2 | 1,727 | 0.42 | 0.95 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 225.00 | 44.55 | 45.10 | 44.60 | +1.97 | +4.63% | 22 | 1,122 | 0.39 | 0.94 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 230.00 | 39.75 | 40.25 | 39.80 | -0.34 | -0.85% | 15 | 3,326 | 0.30 | 0.92 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 235.00 | 34.85 | 35.50 | 35.08 | +1.93 | +5.83% | 30 | 1,052 | 0.28 | 0.90 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 30.25 | 30.80 | 30.00 | +0.55 | +1.87% | 20 | 3,235 | 0.26 | 0.87 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 245.00 | 25.55 | 26.10 | 25.81 | +0.11 | +0.43% | 22 | 1,700 | 0.25 | 0.85 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 250.00 | 21.15 | 21.70 | 21.20 | -0.05 | -0.24% | 28 | 2,943 | 0.23 | 0.81 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 255.00 | 17.00 | 17.50 | 17.10 | -0.37 | -2.12% | 57 | 1,380 | 0.22 | 0.77 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 260.00 | 13.30 | 13.75 | 13.55 | +0.19 | +1.43% | 177 | 2,855 | 0.21 | 0.71 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 265.00 | 9.85 | 10.15 | 10.10 | +0.27 | +2.75% | 123 | 2,016 | 0.21 | 0.62 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 270.00 | 7.00 | 7.20 | 7.20 | +0.20 | +2.86% | 191 | 5,362 | 0.20 | 0.50 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 275.00 | 4.65 | 4.90 | 4.75 | -0.25 | -5.00% | 223 | 4,336 | 0.19 | 0.38 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 280.00 | 2.95 | 3.10 | 3.05 | -0.05 | -1.62% | 174 | 10,233 | 0.18 | 0.27 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 285.00 | 1.77 | 1.87 | 1.80 | +0.02 | +1.13% | 57 | 1,693 | 0.18 | 0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 290.00 | 1.02 | 1.09 | 1.07 | +0.04 | +3.89% | 718 | 1,112 | 0.18 | 0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 295.00 | 0.59 | 0.63 | 0.57 | -0.05 | -8.07% | 6 | 1,611 | 0.18 | 0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 300.00 | 0.33 | 0.37 | 0.35 | -0.04 | -10.26% | 20 | 276 | 0.18 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 305.00 | 0.20 | 0.23 | 0.23 | -0.01 | -4.17% | 1 | 82 | 0.19 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 310.00 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 101 | 0.19 | 0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 315.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 320.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 40 | 0.21 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 325.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.29 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 350.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 721 | 0.29 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 10 | 238 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 3,917 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 185 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 17 | 2,732 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 270 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 127 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1,584 | 0.95 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 165 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 174 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 256 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 628 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 0.01 | 0.23 | 0.02 | -0.15 | -88.24% | 4 | 993 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 0.01 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 377 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,659 | 0.56 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 0.04 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 4,237 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 0.07 | 0.31 | 0.08 | -0.04 | -33.34% | 4 | 2,804 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 0.03 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 2,415 | 0.50 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 0.06 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 2,406 | 0.49 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 0.05 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 1,576 | 0.45 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 0.06 | 0.22 | 0.13 | -0.03 | -18.75% | 8 | 1,231 | 0.44 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 0.16 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 3,535 | 0.42 | -0.01 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 0.19 | 0.21 | 0.21 | 0.00 | 0.00% | 1 | 1,550 | 0.40 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 205.00 | 0.24 | 0.26 | 0.24 | -0.03 | -11.12% | 6 | 1,170 | 0.39 | -0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 0.29 | 0.31 | 0.32 | -0.01 | -3.03% | 1 | 1,920 | 0.37 | -0.03 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 215.00 | 0.35 | 0.37 | 0.43 | 0.00 | 0.00% | 0 | 2,205 | 0.35 | -0.04 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 220.00 | 0.43 | 0.45 | 0.40 | -0.05 | -11.12% | 4 | 3,057 | 0.33 | -0.05 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 225.00 | 0.52 | 0.55 | 0.55 | +0.01 | +1.86% | 28 | 3,369 | 0.31 | -0.06 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 230.00 | 0.64 | 0.68 | 0.66 | -0.01 | -1.50% | 9 | 2,109 | 0.29 | -0.08 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 235.00 | 0.82 | 0.86 | 0.83 | -0.01 | -1.19% | 48 | 2,643 | 0.27 | -0.10 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 1.07 | 1.12 | 1.10 | 0.00 | 0.00% | 32 | 3,143 | 0.26 | -0.13 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 245.00 | 1.43 | 1.51 | 1.52 | -0.05 | -3.19% | 17 | 2,270 | 0.24 | -0.15 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 250.00 | 1.98 | 2.08 | 2.05 | -0.13 | -5.97% | 98 | 3,212 | 0.23 | -0.19 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 255.00 | 2.79 | 2.92 | 2.87 | -0.18 | -5.91% | 73 | 1,870 | 0.22 | -0.23 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 260.00 | 3.95 | 4.10 | 4.15 | -0.15 | -3.49% | 63 | 2,678 | 0.21 | -0.29 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 265.00 | 5.50 | 5.70 | 5.73 | -0.04 | -0.70% | 128 | 1,933 | 0.20 | -0.38 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 270.00 | 7.60 | 7.90 | 7.85 | -0.31 | -3.80% | 107 | 1,288 | 0.19 | -0.50 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 275.00 | 10.30 | 10.65 | 10.45 | -0.40 | -3.69% | 83 | 560 | 0.19 | -0.62 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 280.00 | 13.55 | 14.10 | 14.05 | 0.00 | 0.00% | 3 | 121 | 0.18 | -0.73 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 285.00 | 17.50 | 17.95 | 17.70 | -3.50 | -16.51% | 112 | 189 | 0.18 | -0.80 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 290.00 | 22.05 | 22.50 | 23.69 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.86 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 295.00 | 26.80 | 27.45 | % | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 300.00 | 31.80 | 32.45 | 31.70 | 0.00 | 0.00% | 0 | 74 | 0.31 | -0.93 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 305.00 | 36.80 | 37.45 | 41.70 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 310.00 | 41.80 | 42.45 | 43.75 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 315.00 | 46.80 | 47.50 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 320.00 | 50.80 | 53.40 | 80.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 325.00 | 55.80 | 58.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 330.00 | 60.80 | 63.40 | 88.65 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 340.00 | 70.85 | 73.40 | 98.83 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 350.00 | 80.80 | 83.50 | 108.63 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |