Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $262.99 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 128.45 | 130.95 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 122.85 | 126.50 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 117.75 | 121.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 113.25 | 116.25 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 108.35 | 111.35 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 103.40 | 106.00 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 98.85 | 101.10 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 94.00 | 96.95 | 65.00 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.98 | 0.00 | -0.02 | 12/19/2024 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 89.05 | 91.50 | 68.23 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.97 | 0.00 | -0.02 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 84.65 | 86.15 | 85.79 | 0.00 | 0.00% | 0 | 248 | 0.45 | 0.97 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 79.55 | 81.20 | 58.76 | 0.00 | 0.00% | 0 | 461 | 0.46 | 0.96 | 0.00 | -0.03 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 74.80 | 76.40 | 55.28 | 0.00 | 0.00% | 0 | 287 | 0.43 | 0.95 | 0.00 | -0.03 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 69.60 | 72.10 | 64.77 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.95 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 64.80 | 66.85 | 58.85 | 0.00 | 0.00% | 0 | 354 | 0.39 | 0.94 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 59.85 | 62.25 | 41.06 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.93 | 0.00 | -0.04 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 55.55 | 56.95 | 50.31 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.92 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 50.90 | 52.30 | 47.18 | 0.00 | 0.00% | 0 | 73 | 0.28 | 0.90 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 46.10 | 47.60 | 38.39 | 0.00 | 0.00% | 0 | 59 | 0.27 | 0.89 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 40.35 | 42.30 | 33.14 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.88 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 37.20 | 37.90 | 37.60 | 0.00 | 0.00% | 0 | 150 | 0.24 | 0.86 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 235.00 | 32.65 | 34.55 | 33.80 | 0.00 | 0.00% | 0 | 33 | 0.23 | 0.83 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 28.35 | 29.45 | 29.27 | 0.00 | 0.00% | 0 | 102 | 0.22 | 0.80 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 245.00 | 24.65 | 25.60 | 25.37 | 0.00 | 0.00% | 0 | 485 | 0.22 | 0.77 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 21.55 | 22.80 | 22.25 | 0.00 | 0.00% | 0 | 385 | 0.22 | 0.72 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 255.00 | 18.15 | 18.40 | 18.25 | 0.00 | 0.00% | 0 | 392 | 0.21 | 0.66 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 15.05 | 15.70 | 15.55 | 0.00 | 0.00% | 0 | 313 | 0.21 | 0.60 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 265.00 | 12.20 | 12.45 | 12.60 | 0.00 | 0.00% | 0 | 1,869 | 0.21 | 0.53 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 9.75 | 10.05 | 10.16 | 0.00 | 0.00% | 0 | 267 | 0.20 | 0.46 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 275.00 | 7.75 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 589 | 0.20 | 0.40 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 280.00 | 5.95 | 6.15 | 6.05 | 0.00 | 0.00% | 0 | 1,651 | 0.20 | 0.34 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 285.00 | 4.55 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 812 | 0.19 | 0.28 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 290.00 | 3.40 | 3.55 | 3.70 | 0.00 | 0.00% | 0 | 197 | 0.19 | 0.24 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 295.00 | 2.49 | 2.63 | 2.82 | 0.00 | 0.00% | 0 | 90 | 0.19 | 0.20 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 300.00 | 1.83 | 1.95 | 1.89 | 0.00 | 0.00% | 0 | 25 | 0.19 | 0.16 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 310.00 | 0.98 | 1.08 | 0.79 | 0.00 | 0.00% | 0 | 20 | 0.19 | 0.10 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 320.00 | 0.53 | 0.61 | 0.56 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.07 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 330.00 | 0.32 | 0.38 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.04 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.46 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.01 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.09 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.22 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 0.26 | 0.32 | 0.34 | 0.00 | 0.00% | 0 | 60 | 0.43 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 0.30 | 0.37 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 0.35 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 0.40 | 0.47 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.03 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 0.46 | 0.52 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.03 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 0.52 | 0.59 | 0.63 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.04 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 0.60 | 0.66 | 0.72 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.05 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 0.69 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.05 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 0.80 | 0.87 | 1.00 | 0.00 | 0.00% | 0 | 103 | 0.31 | -0.06 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 0.95 | 1.01 | 1.22 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.07 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 1.13 | 1.19 | 1.16 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.08 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 1.35 | 1.41 | 1.39 | 0.00 | 0.00% | 0 | 123 | 0.27 | -0.10 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 1.64 | 1.71 | 1.75 | 0.00 | 0.00% | 0 | 591 | 0.26 | -0.11 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 2.03 | 2.09 | 2.03 | 0.00 | 0.00% | 0 | 341 | 0.25 | -0.12 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 2.51 | 2.62 | 2.55 | 0.00 | 0.00% | 0 | 162 | 0.24 | -0.14 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 235.00 | 3.15 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 267 | 0.24 | -0.17 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 3.95 | 4.10 | 4.02 | 0.00 | 0.00% | 0 | 409 | 0.23 | -0.20 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 245.00 | 4.95 | 5.15 | 5.03 | 0.00 | 0.00% | 0 | 199 | 0.22 | -0.23 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 6.25 | 6.40 | 6.35 | 0.00 | 0.00% | 0 | 341 | 0.22 | -0.28 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 255.00 | 7.80 | 7.95 | 7.95 | 0.00 | 0.00% | 0 | 156 | 0.21 | -0.34 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 9.65 | 9.90 | 9.65 | 0.00 | 0.00% | 0 | 102 | 0.21 | -0.40 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 265.00 | 11.85 | 12.10 | 11.70 | 0.00 | 0.00% | 0 | 67 | 0.21 | -0.47 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 13.30 | 14.60 | 14.60 | 0.00 | 0.00% | 0 | 43 | 0.20 | -0.54 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 275.00 | 16.90 | 18.05 | 17.15 | 0.00 | 0.00% | 0 | 18 | 0.20 | -0.60 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 280.00 | 18.25 | 21.50 | 22.25 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.66 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 285.00 | 23.80 | 25.85 | 34.09 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.72 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 290.00 | 26.30 | 29.10 | % | 0 | 0 | 0.18 | -0.76 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 295.00 | 31.45 | 33.25 | % | 0 | 0 | 0.20 | -0.80 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 300.00 | 36.50 | 38.25 | % | 0 | 0 | 0.21 | -0.84 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 310.00 | 45.15 | 48.40 | % | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 320.00 | 55.75 | 57.80 | % | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 330.00 | 65.50 | 68.10 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST |