Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $210.28 as of 4/7/2025 10:50:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 69.60 | 72.40 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.10 | 4/7/2025 10:58:59 AM EST | |||
| 145.00 | 64.15 | 67.40 | % | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.12 | 4/7/2025 10:58:59 AM EST | |||
| 150.00 | 60.05 | 62.75 | 64.00 | % | 10 | 0 | 1.13 | 0.96 | 0.00 | -0.14 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 155.00 | 55.35 | 58.20 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.16 | 4/7/2025 10:58:59 AM EST | |||
| 160.00 | 49.85 | 53.30 | 52.63 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.94 | 0.00 | -0.18 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 165.00 | 45.90 | 48.80 | 49.35 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.92 | 0.00 | -0.20 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 170.00 | 41.50 | 44.15 | % | 0 | 0 | 1.02 | 0.91 | 0.00 | -0.23 | 4/7/2025 10:58:59 AM EST | |||
| 175.00 | 36.40 | 39.95 | 38.00 | -1.50 | -3.80% | 3 | 3 | 0.84 | 0.89 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 180.00 | 32.10 | 35.50 | % | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.27 | 4/7/2025 10:58:59 AM EST | |||
| 185.00 | 29.70 | 31.20 | 25.95 | % | 1 | 0 | 0.77 | 0.83 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 187.50 | 27.40 | 28.30 | % | 0 | 0 | 0.77 | 0.82 | 0.01 | -0.30 | 4/7/2025 10:58:59 AM EST | |||
| 190.00 | 25.55 | 26.35 | 25.30 | -3.65 | -12.61% | 8 | 9 | 0.75 | 0.80 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 192.50 | 23.75 | 24.75 | % | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.31 | 4/7/2025 10:58:59 AM EST | |||
| 195.00 | 21.95 | 22.85 | 26.25 | -10.35 | -28.28% | 9 | 1 | 0.71 | 0.76 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 197.50 | 20.15 | 21.10 | 24.30 | % | 1 | 0 | 0.70 | 0.74 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 200.00 | 18.40 | 19.35 | 21.00 | % | 2 | 0 | 0.69 | 0.72 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 202.50 | 16.65 | 17.50 | 16.50 | % | 14 | 0 | 0.68 | 0.69 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 205.00 | 14.95 | 15.80 | 14.60 | -0.65 | -4.27% | 5 | 29 | 0.66 | 0.66 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 207.50 | 13.65 | 14.60 | 15.58 | % | 20 | 0 | 0.65 | 0.63 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 210.00 | 12.20 | 13.10 | 12.95 | +0.11 | +0.86% | 11 | 43 | 0.64 | 0.60 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 212.50 | 10.65 | 11.50 | 13.08 | % | 1 | 0 | 0.62 | 0.57 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 215.00 | 9.50 | 10.20 | 10.75 | +1.35 | +14.37% | 29 | 59 | 0.61 | 0.54 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 217.50 | 8.20 | 9.00 | 11.95 | % | 1 | 0 | 0.60 | 0.50 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 220.00 | 7.30 | 8.10 | 7.58 | +0.58 | +8.29% | 32 | 64 | 0.58 | 0.47 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 222.50 | 6.15 | 6.85 | 8.04 | % | 17 | 0 | 0.58 | 0.43 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 225.00 | 5.30 | 6.10 | 5.30 | +0.10 | +1.93% | 6 | 122 | 0.57 | 0.39 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 227.50 | 4.40 | 5.10 | 5.70 | % | 4 | 0 | 0.56 | 0.36 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 230.00 | 3.70 | 4.25 | 5.50 | +1.75 | +46.67% | 6 | 139 | 0.55 | 0.32 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 232.50 | 2.98 | 3.65 | % | 0 | 0 | 0.53 | 0.29 | 0.01 | -0.24 | 4/7/2025 10:58:59 AM EST | |||
| 235.00 | 2.47 | 3.05 | 3.50 | +1.18 | +50.87% | 22 | 201 | 0.52 | 0.25 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 240.00 | 1.62 | 2.18 | 1.85 | +0.14 | +8.19% | 49 | 228 | 0.51 | 0.19 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 245.00 | 0.98 | 1.44 | 1.43 | +0.41 | +40.20% | 28 | 302 | 0.49 | 0.14 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 250.00 | 0.56 | 0.97 | 0.70 | +0.11 | +18.65% | 47 | 648 | 0.48 | 0.10 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 255.00 | 0.28 | 0.65 | 0.47 | +0.07 | +17.50% | 38 | 575 | 0.46 | 0.07 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 260.00 | 0.20 | 0.45 | 0.38 | +0.12 | +46.16% | 10 | 255 | 0.46 | 0.05 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 265.00 | 0.02 | 0.34 | 0.16 | +0.03 | +23.08% | 25 | 171 | 0.45 | 0.03 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 270.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 2 | 1,244 | 0.44 | 0.02 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 275.00 | 0.00 | 0.23 | 0.07 | +0.01 | +16.67% | 1 | 202 | 0.52 | 0.01 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 280.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.54 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 285.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 4/7/2025 10:58:59 AM EST |
| 290.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 295.00 | 0.00 | 0.17 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 300.00 | 0.00 | 0.17 | 0.05 | +0.01 | +25.00% | 5 | 326 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 305.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:58:59 AM EST |
| 310.00 | 0.00 | 0.16 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 315.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:58:59 AM EST |
| 325.00 | 0.00 | 0.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 330.00 | 0.00 | 0.16 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 335.00 | 0.00 | 0.16 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 340.00 | 0.00 | 0.16 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 345.00 | 0.00 | 0.16 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 350.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.68 | 1.00 | 0.60 | -0.04 | -6.25% | 1 | 2 | 1.07 | -0.02 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 145.00 | 0.84 | 1.18 | 0.65 | +0.58 | +828.58% | 2 | 2 | 1.03 | -0.03 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 150.00 | 1.02 | 1.39 | 0.77 | -0.06 | -7.23% | 5 | 161 | 0.99 | -0.04 | 0.00 | -0.14 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 155.00 | 1.26 | 1.64 | 0.85 | +0.31 | +57.41% | 1 | 27 | 0.96 | -0.05 | 0.00 | -0.16 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 160.00 | 1.54 | 1.96 | 1.41 | +0.26 | +22.61% | 3 | 20 | 0.92 | -0.06 | 0.00 | -0.18 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 165.00 | 1.90 | 2.35 | 1.69 | +0.23 | +15.76% | 71 | 229 | 0.89 | -0.08 | 0.00 | -0.20 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 170.00 | 2.36 | 2.83 | 1.90 | -0.12 | -5.95% | 12 | 135 | 0.86 | -0.09 | 0.00 | -0.23 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 175.00 | 2.91 | 3.45 | 2.54 | +0.11 | +4.53% | 3 | 18 | 0.82 | -0.11 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 180.00 | 3.55 | 4.15 | 3.35 | +0.35 | +11.67% | 14 | 71 | 0.79 | -0.14 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 185.00 | 4.40 | 5.05 | 4.90 | +0.75 | +18.08% | 2 | 29 | 0.76 | -0.17 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 187.50 | 4.80 | 5.55 | % | 0 | 0 | 0.75 | -0.18 | 0.01 | -0.30 | 4/7/2025 10:58:59 AM EST | |||
| 190.00 | 5.45 | 6.10 | 6.25 | +1.15 | +22.55% | 31 | 57 | 0.74 | -0.20 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 192.50 | 6.00 | 6.75 | % | 0 | 0 | 0.72 | -0.22 | 0.01 | -0.31 | 4/7/2025 10:58:59 AM EST | |||
| 195.00 | 6.70 | 7.45 | 7.80 | +2.65 | +51.46% | 5 | 23 | 0.71 | -0.24 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 197.50 | 7.35 | 8.15 | 4.09 | % | 6 | 0 | 0.70 | -0.26 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 200.00 | 8.15 | 8.85 | 6.35 | -0.77 | -10.82% | 75 | 186 | 0.69 | -0.28 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 202.50 | 8.95 | 9.80 | % | 0 | 0 | 0.67 | -0.31 | 0.01 | -0.34 | 4/7/2025 10:58:59 AM EST | |||
| 205.00 | 9.85 | 10.75 | 13.90 | +5.73 | +70.14% | 21 | 65 | 0.66 | -0.34 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 207.50 | 10.85 | 11.75 | 11.95 | % | 41 | 0 | 0.65 | -0.37 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 210.00 | 11.95 | 12.80 | 11.50 | +0.30 | +2.68% | 114 | 77 | 0.63 | -0.40 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 212.50 | 13.05 | 13.95 | 9.85 | % | 101 | 0 | 0.62 | -0.43 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 215.00 | 14.10 | 15.05 | 11.70 | +0.40 | +3.54% | 3 | 82 | 0.61 | -0.46 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 217.50 | 15.55 | 16.55 | % | 0 | 0 | 0.59 | -0.50 | 0.01 | -0.32 | 4/7/2025 10:58:59 AM EST | |||
| 220.00 | 16.75 | 17.75 | 12.00 | -4.40 | -26.83% | 8 | 133 | 0.58 | -0.53 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 222.50 | 18.25 | 19.20 | % | 0 | 0 | 0.57 | -0.57 | 0.01 | -0.30 | 4/7/2025 10:58:59 AM EST | |||
| 225.00 | 19.85 | 21.90 | 16.30 | -2.95 | -15.33% | 126 | 178 | 0.56 | -0.61 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 227.50 | 21.55 | 23.30 | 18.20 | % | 2 | 0 | 0.55 | -0.64 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 230.00 | 23.25 | 24.20 | 25.05 | +2.10 | +9.15% | 11 | 156 | 0.54 | -0.68 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 232.50 | 25.35 | 26.35 | % | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.24 | 4/7/2025 10:58:59 AM EST | |||
| 235.00 | 27.00 | 29.60 | 23.30 | -3.16 | -11.95% | 6 | 63 | 0.52 | -0.75 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 240.00 | 31.00 | 33.65 | 33.00 | +1.00 | +3.13% | 4 | 805 | 0.50 | -0.81 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 245.00 | 35.10 | 37.95 | 37.38 | +3.64 | +10.79% | 1 | 99 | 0.42 | -0.86 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 250.00 | 39.80 | 42.70 | 42.45 | +4.47 | +11.77% | 3 | 301 | 0.69 | -0.90 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 255.00 | 44.50 | 47.65 | 44.69 | 0.00 | 0.00% | 0 | 75 | 0.73 | -0.93 | 0.01 | -0.08 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 260.00 | 49.05 | 52.30 | 47.52 | 0.00 | 0.00% | 0 | 17 | 0.70 | -0.95 | 0.00 | -0.06 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 265.00 | 53.65 | 57.45 | 38.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 270.00 | 58.60 | 62.30 | 56.14 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.98 | 0.00 | -0.03 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 275.00 | 63.65 | 67.25 | 27.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 4/7/2025 10:58:59 AM EST |
| 280.00 | 68.45 | 72.45 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 10:58:59 AM EST |
| 285.00 | 74.35 | 77.45 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 290.00 | 78.70 | 82.45 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 295.00 | 83.45 | 87.45 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 300.00 | 88.85 | 92.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 305.00 | 93.85 | 97.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 310.00 | 98.45 | 102.45 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 315.00 | 103.45 | 107.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 320.00 | 108.85 | 112.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 325.00 | 113.95 | 117.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 330.00 | 118.70 | 122.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 335.00 | 123.60 | 127.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 340.00 | 128.70 | 132.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 345.00 | 133.60 | 137.45 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 350.00 | 138.70 | 142.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST |