Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $242.85 as of 3/28/2025 8:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 100.95 | 104.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 95.95 | 100.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 90.95 | 94.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 155.00 | 85.95 | 89.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 81.00 | 84.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 165.00 | 75.50 | 79.85 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 170.00 | 71.55 | 74.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 175.00 | 66.55 | 68.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 180.00 | 61.55 | 64.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 185.00 | 56.55 | 58.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 190.00 | 51.00 | 54.25 | 56.80 | % | 1 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 195.00 | 46.60 | 49.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 200.00 | 42.65 | 44.30 | 49.28 | +0.38 | +0.78% | 10 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 205.00 | 37.70 | 39.35 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 210.00 | 32.75 | 33.40 | 32.73 | -6.69 | -16.98% | 1 | 2 | 0.56 | 0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 215.00 | 27.85 | 28.55 | 27.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.94 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 217.50 | 25.45 | 26.15 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.07 | 3/28/2025 4:00:06 PM EST | |||
| 220.00 | 23.10 | 23.75 | 22.00 | -13.07 | -37.27% | 1 | 17 | 0.41 | 0.90 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 222.50 | 20.75 | 21.45 | 28.10 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.88 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 225.00 | 18.55 | 19.15 | 25.20 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.85 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 227.50 | 16.35 | 16.95 | 15.90 | -6.35 | -28.54% | 3 | 9 | 0.38 | 0.82 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 230.00 | 14.35 | 14.75 | 14.80 | -4.70 | -24.11% | 14 | 148 | 0.37 | 0.78 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 232.50 | 12.40 | 12.75 | 12.20 | -6.00 | -32.97% | 7 | 37 | 0.36 | 0.74 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 235.00 | 10.60 | 10.95 | 10.80 | -5.06 | -31.91% | 65 | 1,097 | 0.35 | 0.68 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 237.50 | 8.95 | 9.25 | 8.95 | -4.56 | -33.76% | 14 | 26 | 0.35 | 0.63 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 240.00 | 7.45 | 7.75 | 7.50 | -3.80 | -33.63% | 49 | 325 | 0.35 | 0.57 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 242.50 | 6.15 | 6.40 | 6.40 | -3.42 | -34.83% | 703 | 56 | 0.34 | 0.51 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 245.00 | 5.00 | 5.15 | 5.10 | -3.05 | -37.43% | 178 | 281 | 0.34 | 0.44 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 247.50 | 3.90 | 4.10 | 3.90 | -2.60 | -40.00% | 254 | 167 | 0.33 | 0.38 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 250.00 | 3.05 | 3.20 | 3.08 | -2.07 | -40.20% | 151 | 835 | 0.33 | 0.32 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 252.50 | 2.28 | 2.43 | 2.47 | -1.78 | -41.89% | 65 | 126 | 0.32 | 0.26 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 255.00 | 1.70 | 1.81 | 1.81 | -1.42 | -43.97% | 79 | 826 | 0.32 | 0.21 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 257.50 | 1.22 | 1.33 | 1.36 | -1.32 | -49.26% | 7 | 123 | 0.32 | 0.16 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 260.00 | 0.89 | 0.96 | 0.96 | -0.80 | -45.46% | 456 | 735 | 0.31 | 0.13 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 262.50 | 0.61 | 0.68 | 0.66 | -0.69 | -51.12% | 82 | 96 | 0.31 | 0.10 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 265.00 | 0.43 | 0.49 | 0.44 | -0.52 | -54.17% | 42 | 375 | 0.31 | 0.07 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 267.50 | 0.30 | 0.35 | 0.34 | -0.35 | -50.73% | 6 | 7 | 0.31 | 0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 270.00 | 0.20 | 0.25 | 0.22 | -0.24 | -52.18% | 47 | 234 | 0.31 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 272.50 | 0.14 | 0.18 | 0.16 | -0.18 | -52.95% | 26 | 6 | 0.31 | 0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 275.00 | 0.10 | 0.14 | 0.14 | -0.11 | -44.00% | 14 | 237 | 0.32 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 280.00 | 0.05 | 0.08 | 0.07 | -0.05 | -41.67% | 14 | 207 | 0.33 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 285.00 | 0.02 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 290.00 | 0.01 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 79 | 0.35 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 295.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 41 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 2 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 305.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 315.00 | 0.00 | 0.03 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.03 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 0.03 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.02 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 335.00 | 0.00 | 0.02 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.02 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 345.00 | 0.00 | 0.02 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.02 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 0.03 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 111 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 160.00 | 0.01 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 165.00 | 0.02 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:06 PM EST |
| 170.00 | 0.04 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 128 | 0.72 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 175.00 | 0.07 | 0.10 | 0.06 | +0.03 | +100.00% | 4 | 107 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 180.00 | 0.08 | 0.13 | 0.11 | +0.05 | +83.34% | 90 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 185.00 | 0.13 | 0.16 | 0.14 | +0.07 | +100.00% | 15 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 190.00 | 0.19 | 0.21 | 0.19 | +0.07 | +58.34% | 8 | 67 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 195.00 | 0.24 | 0.27 | 0.24 | +0.11 | +84.62% | 74 | 207 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 200.00 | 0.31 | 0.35 | 0.34 | +0.15 | +78.95% | 58 | 215 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 205.00 | 0.41 | 0.45 | 0.47 | +0.23 | +95.84% | 7 | 255 | 0.51 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 210.00 | 0.55 | 0.60 | 0.55 | +0.21 | +61.77% | 494 | 529 | 0.48 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 215.00 | 0.76 | 0.82 | 0.81 | +0.37 | +84.10% | 22 | 264 | 0.44 | -0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 217.50 | 0.90 | 0.97 | 0.94 | +0.42 | +80.77% | 9 | 14 | 0.43 | -0.08 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 220.00 | 1.09 | 1.16 | 1.14 | +0.52 | +83.88% | 31 | 189 | 0.42 | -0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 222.50 | 1.33 | 1.41 | 1.37 | +0.64 | +87.68% | 16 | 22 | 0.40 | -0.12 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 225.00 | 1.63 | 1.73 | 1.65 | +0.84 | +103.71% | 35 | 250 | 0.39 | -0.15 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 227.50 | 2.02 | 2.12 | 2.00 | +0.94 | +88.68% | 53 | 28 | 0.39 | -0.18 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 230.00 | 2.51 | 2.63 | 2.46 | +1.14 | +86.37% | 278 | 368 | 0.38 | -0.22 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 232.50 | 3.10 | 3.25 | 3.05 | +1.49 | +95.52% | 70 | 50 | 0.37 | -0.26 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 235.00 | 3.80 | 4.00 | 3.88 | +1.61 | +70.93% | 218 | 643 | 0.37 | -0.32 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 237.50 | 4.65 | 4.85 | 4.62 | +2.12 | +84.80% | 68 | 77 | 0.36 | -0.37 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 240.00 | 5.65 | 5.90 | 5.77 | +2.62 | +83.18% | 1,010 | 931 | 0.36 | -0.43 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 242.50 | 6.80 | 7.00 | 7.00 | +2.65 | +60.92% | 167 | 284 | 0.35 | -0.49 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 245.00 | 8.10 | 8.35 | 8.85 | +3.80 | +75.25% | 260 | 601 | 0.35 | -0.56 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 247.50 | 9.55 | 9.85 | 9.80 | +3.77 | +62.53% | 19 | 369 | 0.34 | -0.62 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 250.00 | 11.15 | 11.45 | 11.65 | +4.40 | +60.69% | 53 | 398 | 0.34 | -0.68 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 252.50 | 12.90 | 13.20 | 13.95 | +5.55 | +66.08% | 12 | 107 | 0.33 | -0.74 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 255.00 | 14.80 | 15.15 | 14.61 | +3.96 | +37.19% | 10 | 127 | 0.33 | -0.79 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 257.50 | 16.65 | 17.35 | 11.88 | 0.00 | 0.00% | 0 | 94 | 0.33 | -0.84 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 260.00 | 18.80 | 19.50 | 19.43 | +5.83 | +42.87% | 1 | 38 | 0.33 | -0.87 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 262.50 | 21.05 | 21.80 | 22.75 | +7.40 | +48.21% | 2 | 11 | 0.34 | -0.90 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 265.00 | 23.40 | 24.10 | 24.82 | +8.12 | +48.63% | 1 | 68 | 0.34 | -0.93 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 267.50 | 25.75 | 26.45 | % | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.06 | 3/28/2025 4:00:06 PM EST | |||
| 270.00 | 28.20 | 28.90 | 21.20 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.96 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 272.50 | 30.70 | 31.35 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 275.00 | 33.10 | 33.80 | 35.92 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.98 | 0.00 | -0.03 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 280.00 | 37.05 | 39.75 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 285.00 | 42.05 | 44.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 290.00 | 47.00 | 49.75 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 295.00 | 52.00 | 53.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 300.00 | 57.00 | 59.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 305.00 | 62.00 | 64.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 310.00 | 66.30 | 70.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 315.00 | 71.30 | 75.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 320.00 | 77.00 | 78.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 325.00 | 82.00 | 83.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 330.00 | 86.40 | 88.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 335.00 | 91.40 | 94.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 340.00 | 96.40 | 100.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 345.00 | 101.35 | 105.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 350.00 | 106.40 | 110.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |