Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $242.85 as of 3/31/2025 1:49:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 104.20 | 107.05 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 99.20 | 102.05 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 94.20 | 97.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 155.00 | 89.20 | 92.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 160.00 | 84.20 | 87.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 79.20 | 82.05 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 170.00 | 74.20 | 77.05 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 175.00 | 69.25 | 72.05 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 180.00 | 64.25 | 67.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 185.00 | 59.25 | 62.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 190.00 | 54.30 | 57.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 195.00 | 49.30 | 52.20 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 200.00 | 44.35 | 47.30 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 205.00 | 39.45 | 42.25 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 210.00 | 34.65 | 36.70 | 32.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.95 | 0.01 | -0.04 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 29.85 | 31.90 | 32.40 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.92 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 25.55 | 26.60 | 25.02 | -2.83 | -10.17% | 1 | 14 | 0.35 | 0.89 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 20.95 | 22.35 | 18.20 | -1.55 | -7.85% | 1 | 52 | 0.33 | 0.84 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 17.40 | 17.75 | 16.09 | -1.31 | -7.53% | 1 | 55 | 0.33 | 0.78 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 13.65 | 14.00 | 10.12 | -6.14 | -37.77% | 1 | 59 | 0.32 | 0.70 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 10.35 | 10.65 | 10.33 | +1.28 | +14.15% | 70 | 204 | 0.31 | 0.61 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 245.00 | 7.45 | 7.75 | 7.81 | +0.96 | +14.02% | 46 | 235 | 0.31 | 0.51 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 5.15 | 5.65 | 5.40 | +0.71 | +15.14% | 50 | 635 | 0.30 | 0.40 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 3.30 | 3.50 | 3.50 | +0.44 | +14.38% | 130 | 473 | 0.29 | 0.30 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 2.06 | 2.18 | 2.20 | +0.47 | +27.17% | 78 | 222 | 0.28 | 0.21 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 265.00 | 1.19 | 1.29 | 1.28 | +0.28 | +28.00% | 39 | 153 | 0.28 | 0.14 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 270.00 | 0.66 | 0.75 | 0.69 | +0.07 | +11.29% | 9 | 1,257 | 0.27 | 0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 275.00 | 0.36 | 0.43 | 0.37 | +0.01 | +2.78% | 62 | 100 | 0.27 | 0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 0.20 | 0.26 | 0.21 | -0.11 | -34.38% | 2 | 101 | 0.28 | 0.04 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 285.00 | 0.11 | 0.16 | 0.12 | -0.12 | -50.00% | 1 | 7 | 0.28 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 290.00 | 0.06 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.48 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 305 | 0.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.04 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.04 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 0.42 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.42 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 0.42 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 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 | 0.05 | 0.05 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 145.00 | 0.01 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 0.01 | 0.06 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 155.00 | 0.02 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 0.04 | 0.09 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 0.06 | 0.11 | 0.12 | -0.01 | -7.70% | 1 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 0.09 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 47 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 0.12 | 0.17 | 0.39 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 0.16 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 0.21 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 0.27 | 0.32 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 0.35 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 0.44 | 0.49 | 0.50 | -0.12 | -19.36% | 4 | 17 | 0.45 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 0.38 | 0.63 | 0.92 | +0.40 | +76.93% | 1 | 24 | 0.42 | -0.04 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 0.76 | 0.83 | 0.90 | +0.34 | +60.72% | 2 | 48 | 0.40 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 0.84 | 1.11 | 1.33 | 0.00 | 0.00% | 0 | 56 | 0.38 | -0.08 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 1.25 | 1.54 | 1.52 | -0.39 | -20.42% | 51 | 130 | 0.36 | -0.11 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 1.88 | 2.17 | 2.27 | -0.44 | -16.24% | 25 | 135 | 0.35 | -0.16 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 2.76 | 3.10 | 3.40 | -0.40 | -10.53% | 36 | 108 | 0.34 | -0.22 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 4.15 | 4.35 | 4.92 | -0.19 | -3.72% | 12 | 68 | 0.32 | -0.30 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 5.80 | 6.05 | 5.75 | -1.30 | -18.44% | 164 | 738 | 0.32 | -0.39 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 245.00 | 7.95 | 8.25 | 8.37 | -1.28 | -13.27% | 39 | 83 | 0.31 | -0.49 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 10.60 | 10.95 | 12.17 | -0.08 | -0.66% | 13 | 311 | 0.30 | -0.60 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 13.75 | 14.20 | 16.70 | +0.90 | +5.70% | 1 | 70 | 0.30 | -0.70 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 17.45 | 17.95 | 20.80 | +1.17 | +5.96% | 4 | 16 | 0.29 | -0.79 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 265.00 | 21.15 | 22.80 | 26.82 | +8.37 | +45.37% | 3 | 4 | 0.28 | -0.86 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 270.00 | 25.75 | 27.25 | 21.26 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.91 | 0.01 | -0.05 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 275.00 | 30.40 | 32.90 | 27.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.94 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 35.00 | 37.45 | 34.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.96 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 285.00 | 39.95 | 43.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 290.00 | 44.75 | 47.95 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 295.00 | 49.80 | 52.95 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 300.00 | 54.80 | 57.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 305.00 | 59.80 | 62.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 310.00 | 64.80 | 67.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 315.00 | 69.75 | 72.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 320.00 | 74.75 | 77.85 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 325.00 | 79.75 | 83.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 330.00 | 84.20 | 88.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 335.00 | 89.75 | 92.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 340.00 | 94.70 | 97.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 345.00 | 99.75 | 102.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 350.00 | 104.15 | 107.85 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |