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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 121.00 | 124.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 115.90 | 119.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 111.55 | 114.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 135.00 | 106.50 | 109.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 140.00 | 101.50 | 104.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 96.55 | 99.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 91.55 | 94.20 | 84.20 | 0.00 | 0.00% | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 155.00 | 87.55 | 88.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 82.70 | 83.15 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 165.00 | 77.60 | 78.25 | 66.04 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 170.00 | 71.65 | 74.30 | 61.69 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.98 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 175.00 | 67.75 | 68.35 | 77.53 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.97 | 0.00 | -0.02 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 180.00 | 62.80 | 63.45 | 53.35 | 0.00 | 0.00% | 0 | 242 | 0.46 | 0.96 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 185.00 | 57.90 | 58.55 | 63.86 | 0.00 | 0.00% | 0 | 411 | 0.37 | 0.95 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 190.00 | 53.05 | 53.70 | 41.85 | 0.00 | 0.00% | 0 | 273 | 0.37 | 0.94 | 0.00 | -0.04 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 195.00 | 48.25 | 48.85 | 58.95 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.93 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 200.00 | 43.50 | 44.15 | 49.05 | 0.00 | 0.00% | 0 | 370 | 0.36 | 0.91 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 205.00 | 39.00 | 39.45 | 31.62 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.89 | 0.01 | -0.06 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 210.00 | 34.40 | 34.85 | 40.50 | 0.00 | 0.00% | 0 | 999 | 0.34 | 0.87 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 215.00 | 30.05 | 30.40 | 34.28 | 0.00 | 0.00% | 0 | 108 | 0.33 | 0.84 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 220.00 | 25.75 | 26.15 | 25.60 | -5.92 | -18.79% | 9 | 218 | 0.32 | 0.81 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 225.00 | 21.80 | 22.10 | 21.57 | -5.30 | -19.73% | 8 | 944 | 0.31 | 0.77 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 230.00 | 18.05 | 18.45 | 18.15 | -4.35 | -19.34% | 21 | 930 | 0.31 | 0.71 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 235.00 | 14.55 | 14.85 | 14.75 | -4.02 | -21.42% | 30 | 1,066 | 0.29 | 0.64 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 240.00 | 11.55 | 11.75 | 11.20 | -4.30 | -27.75% | 63 | 899 | 0.29 | 0.57 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 245.00 | 8.80 | 9.00 | 8.95 | -2.45 | -21.50% | 193 | 1,668 | 0.28 | 0.48 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 250.00 | 6.55 | 6.70 | 6.69 | -2.56 | -27.68% | 273 | 1,817 | 0.27 | 0.39 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 255.00 | 4.65 | 4.85 | 4.75 | -1.67 | -26.02% | 205 | 1,739 | 0.27 | 0.31 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 260.00 | 3.20 | 3.35 | 3.35 | -1.15 | -25.56% | 217 | 2,077 | 0.26 | 0.24 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 265.00 | 2.16 | 2.27 | 2.25 | -0.75 | -25.00% | 76 | 2,532 | 0.26 | 0.18 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 270.00 | 1.41 | 1.51 | 1.51 | -0.54 | -26.35% | 96 | 971 | 0.25 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 275.00 | 0.94 | 0.99 | 0.97 | -0.27 | -21.78% | 86 | 1,379 | 0.25 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 280.00 | 0.61 | 0.66 | 0.62 | -0.25 | -28.74% | 278 | 2,580 | 0.25 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 285.00 | 0.39 | 0.44 | 0.41 | -0.15 | -26.79% | 16 | 1,376 | 0.26 | 0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 290.00 | 0.27 | 0.31 | 0.27 | -0.22 | -44.90% | 1 | 501 | 0.26 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 295.00 | 0.18 | 0.22 | 0.21 | -0.05 | -19.24% | 1 | 514 | 0.26 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 300.00 | 0.13 | 0.17 | 0.15 | -0.03 | -16.67% | 50 | 842 | 0.27 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 305.00 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 1 | 78 | 0.28 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 310.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 227 | 0.28 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 315.00 | 0.05 | 0.08 | 0.09 | +0.02 | +28.58% | 1 | 28 | 0.29 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 320.00 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 97 | 0.29 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 325.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 330.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.31 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 335.00 | 0.01 | 0.05 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.04 | 0.03 | % | 2 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 345.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 0.04 | % | 0 | 0 | 0.36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 125.00 | 0.02 | 0.06 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 0.03 | 0.07 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 135.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 140.00 | 0.07 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 145.00 | 0.09 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 150.00 | 0.12 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 155.00 | 0.17 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 160.00 | 0.21 | 0.25 | 0.20 | +0.06 | +42.86% | 3 | 75 | 0.54 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 165.00 | 0.27 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 170.00 | 0.33 | 0.37 | 0.18 | 0.00 | 0.00% | 0 | 119 | 0.50 | -0.02 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 175.00 | 0.41 | 0.45 | 0.59 | 0.00 | 0.00% | 0 | 43 | 0.48 | -0.03 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 180.00 | 0.51 | 0.54 | 0.52 | +0.17 | +48.58% | 2 | 136 | 0.46 | -0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 185.00 | 0.62 | 0.66 | 0.64 | +0.31 | +93.94% | 6 | 156 | 0.44 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 190.00 | 0.76 | 0.80 | 0.79 | +0.29 | +58.00% | 2 | 291 | 0.42 | -0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 195.00 | 0.94 | 0.98 | 0.96 | +0.34 | +54.84% | 15 | 193 | 0.41 | -0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 200.00 | 1.16 | 1.21 | 1.20 | +0.47 | +64.39% | 29 | 545 | 0.39 | -0.09 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 205.00 | 1.46 | 1.52 | 0.99 | 0.00 | 0.00% | 0 | 236 | 0.37 | -0.11 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 210.00 | 1.86 | 1.93 | 1.92 | +0.77 | +66.96% | 210 | 813 | 0.35 | -0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 215.00 | 2.40 | 2.50 | 2.45 | +1.02 | +71.33% | 166 | 941 | 0.34 | -0.16 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 220.00 | 3.10 | 3.25 | 3.10 | +1.20 | +63.16% | 170 | 867 | 0.33 | -0.19 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 225.00 | 4.05 | 4.20 | 4.04 | +1.55 | +62.25% | 117 | 1,883 | 0.32 | -0.23 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 230.00 | 5.25 | 5.45 | 5.24 | +1.75 | +50.15% | 118 | 3,924 | 0.31 | -0.29 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 235.00 | 6.80 | 7.00 | 6.95 | +2.65 | +61.63% | 140 | 1,779 | 0.30 | -0.36 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 240.00 | 8.75 | 8.95 | 8.58 | +2.78 | +47.94% | 127 | 1,626 | 0.29 | -0.43 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 245.00 | 11.00 | 11.30 | 10.92 | +2.90 | +36.16% | 476 | 1,418 | 0.28 | -0.52 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 250.00 | 13.75 | 14.10 | 13.65 | +4.00 | +41.46% | 1,778 | 2,885 | 0.28 | -0.61 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 255.00 | 16.95 | 17.30 | 16.84 | +4.49 | +36.36% | 214 | 1,260 | 0.27 | -0.69 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 260.00 | 20.55 | 21.00 | 20.81 | +5.40 | +35.05% | 1,903 | 2,177 | 0.27 | -0.76 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 265.00 | 24.40 | 25.10 | 24.40 | +4.70 | +23.86% | 120 | 825 | 0.27 | -0.82 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 270.00 | 28.80 | 29.45 | 29.61 | +6.44 | +27.80% | 34 | 333 | 0.27 | -0.87 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 275.00 | 33.40 | 34.15 | 34.87 | +7.57 | +27.73% | 2 | 229 | 0.29 | -0.90 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 280.00 | 38.20 | 38.95 | 32.90 | 0.00 | 0.00% | 0 | 270 | 0.30 | -0.93 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 285.00 | 43.10 | 43.80 | 47.10 | 0.00 | 0.00% | 0 | 254 | 0.32 | -0.95 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 290.00 | 48.00 | 48.75 | 41.30 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.96 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 295.00 | 53.00 | 53.70 | 48.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.97 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 300.00 | 57.95 | 58.70 | 24.34 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 3/28/2025 4:00:06 PM EST |
| 305.00 | 62.95 | 63.70 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 310.00 | 67.95 | 68.70 | 44.63 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 3/28/2025 4:00:06 PM EST |
| 315.00 | 72.95 | 73.70 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 320.00 | 78.00 | 78.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 325.00 | 82.95 | 83.70 | 83.35 | % | 1 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 330.00 | 87.95 | 88.70 | 52.68 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:06 PM EST |
| 335.00 | 92.95 | 93.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 340.00 | 97.95 | 98.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 345.00 | 102.95 | 103.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 350.00 | 106.15 | 108.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |