Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $264.24 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 122.65 | 125.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 117.55 | 120.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 112.55 | 115.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 107.60 | 110.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 102.60 | 105.45 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 97.60 | 100.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 92.60 | 95.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 87.60 | 90.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 82.65 | 85.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 185.00 | 77.65 | 80.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 72.65 | 75.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 67.65 | 70.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 62.80 | 65.55 | 68.44 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:09 PM EST |
| 205.00 | 57.80 | 60.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 210.00 | 52.75 | 55.60 | 58.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 215.00 | 47.75 | 50.55 | 50.58 | 0.00 | 0.00% | 0 | 10 | 0.70 | 1.00 | 0.00 | -0.03 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 43.00 | 45.50 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 225.00 | 37.95 | 40.55 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 230.00 | 33.05 | 35.60 | 48.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.97 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 4:00:09 PM EST |
| 235.00 | 28.05 | 30.70 | 32.73 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 24.35 | 25.70 | 25.44 | -13.09 | -33.98% | 1 | 3 | 0.30 | 0.93 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 245.00 | 19.75 | 21.35 | 20.15 | -3.55 | -14.98% | 3 | 5 | 0.32 | 0.90 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 14.75 | 16.20 | 14.52 | -4.28 | -22.77% | 15 | 226 | 0.24 | 0.85 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 255.00 | 10.20 | 12.05 | 13.00 | +0.10 | +0.78% | 5 | 28 | 0.24 | 0.78 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 257.50 | 8.60 | 10.95 | 11.33 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.73 | 0.03 | -0.17 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 7.30 | 7.70 | 7.18 | -3.02 | -29.61% | 27 | 36 | 0.23 | 0.66 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 262.50 | 5.70 | 6.05 | 6.00 | -1.40 | -18.92% | 9 | 43 | 0.23 | 0.59 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 265.00 | 4.25 | 4.55 | 4.35 | -1.65 | -27.50% | 95 | 198 | 0.22 | 0.50 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 267.50 | 3.05 | 3.30 | 3.20 | -1.11 | -25.76% | 162 | 445 | 0.21 | 0.41 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 2.13 | 2.29 | 2.20 | -0.90 | -29.04% | 556 | 442 | 0.21 | 0.32 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 272.50 | 1.39 | 1.55 | 1.43 | -0.72 | -33.49% | 163 | 196 | 0.20 | 0.24 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 275.00 | 0.89 | 1.01 | 0.95 | -0.46 | -32.63% | 271 | 685 | 0.20 | 0.17 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 277.50 | 0.34 | 0.62 | 0.59 | -0.33 | -35.87% | 239 | 493 | 0.20 | 0.12 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 0.34 | 0.38 | 0.35 | -0.21 | -37.50% | 252 | 436 | 0.20 | 0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 282.50 | 0.21 | 0.25 | 0.22 | -0.14 | -38.89% | 43 | 273 | 0.20 | 0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 285.00 | 0.13 | 0.18 | 0.14 | -0.07 | -33.34% | 88 | 566 | 0.20 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 287.50 | 0.07 | 0.13 | 0.10 | -0.07 | -41.18% | 15 | 244 | 0.21 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 290.00 | 0.05 | 0.09 | 0.07 | -0.04 | -36.37% | 138 | 480 | 0.22 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 292.50 | 0.03 | 0.08 | 0.07 | -0.03 | -30.00% | 1 | 7 | 0.23 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 295.00 | 0.02 | 0.07 | 0.06 | +0.01 | +20.00% | 111 | 157 | 0.24 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 297.50 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 300.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 84 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 305.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 310.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 315.00 | 0.00 | 0.52 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 0.00 | 1.12 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:09 PM EST |
| 325.00 | 0.00 | 0.52 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 0.00 | 0.52 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 0.00 | 0.52 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.52 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 0.00 | 0.52 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.52 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.52 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.52 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.52 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.52 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.52 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.52 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 0.53 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 0.53 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 0.00 | 0.53 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 185.00 | 0.00 | 0.54 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 0.00 | 0.54 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:09 PM EST |
| 205.00 | 0.00 | 0.58 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 215.00 | 0.06 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 0.08 | 0.14 | 0.09 | 0.00 | 0.00% | 20 | 22 | 0.43 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 225.00 | 0.12 | 0.17 | 0.18 | +0.07 | +63.64% | 6 | 30 | 0.40 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 0.18 | 0.23 | 0.20 | +0.07 | +53.85% | 10 | 52 | 0.38 | -0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 235.00 | 0.25 | 0.52 | 0.30 | +0.11 | +57.90% | 70 | 117 | 0.35 | -0.04 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 0.38 | 0.64 | 0.41 | +0.17 | +70.84% | 42 | 176 | 0.32 | -0.07 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 245.00 | 0.57 | 0.64 | 0.52 | +0.16 | +44.45% | 33 | 87 | 0.29 | -0.10 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 0.93 | 1.03 | 1.02 | +0.45 | +78.95% | 103 | 147 | 0.27 | -0.15 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 255.00 | 1.56 | 1.73 | 1.73 | +0.78 | +82.11% | 46 | 166 | 0.25 | -0.22 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 257.50 | 2.06 | 2.25 | 2.46 | +1.16 | +89.24% | 145 | 171 | 0.24 | -0.27 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 2.70 | 2.94 | 2.86 | +1.15 | +67.26% | 331 | 482 | 0.24 | -0.34 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 262.50 | 3.55 | 3.85 | 3.85 | +1.53 | +65.95% | 82 | 84 | 0.23 | -0.41 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 265.00 | 4.55 | 5.90 | 5.00 | +1.54 | +44.51% | 838 | 1,646 | 0.22 | -0.50 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 267.50 | 5.95 | 6.25 | 6.42 | +2.54 | +65.47% | 43 | 89 | 0.22 | -0.59 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 7.35 | 7.80 | 7.80 | +1.98 | +34.03% | 442 | 1,566 | 0.22 | -0.68 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 272.50 | 9.15 | 9.90 | 9.70 | +2.35 | +31.98% | 10 | 35 | 0.22 | -0.76 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 275.00 | 10.40 | 12.00 | 11.69 | +3.54 | +43.44% | 22 | 196 | 0.19 | -0.83 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 277.50 | 12.45 | 14.35 | 14.17 | +4.14 | +41.28% | 7 | 46 | 0.23 | -0.88 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 15.30 | 16.75 | 17.00 | +4.60 | +37.10% | 23 | 119 | 0.27 | -0.92 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 282.50 | 17.70 | 19.20 | 14.20 | -0.42 | -2.88% | 6 | 4 | 0.30 | -0.94 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 285.00 | 20.10 | 21.65 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 287.50 | 22.35 | 24.15 | 19.57 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 290.00 | 24.35 | 26.85 | 22.19 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 292.50 | 26.85 | 29.35 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 295.00 | 29.35 | 31.85 | 15.86 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 297.50 | 31.85 | 34.35 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 300.00 | 34.15 | 36.90 | 36.35 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 305.00 | 39.35 | 41.85 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 310.00 | 44.35 | 46.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 49.45 | 51.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 54.35 | 56.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 59.35 | 61.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 64.15 | 66.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 69.35 | 71.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 74.35 | 76.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 79.35 | 81.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 84.35 | 86.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |