Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $228.69 as of 4/4/2025 2:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 73.00 | 76.15 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 4/4/2025 12:59:07 PM EST | |||
| 145.00 | 68.00 | 71.25 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 4/4/2025 12:59:07 PM EST | |||
| 150.00 | 63.50 | 66.40 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.05 | 4/4/2025 12:59:07 PM EST | |||
| 155.00 | 58.65 | 61.80 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.06 | 4/4/2025 12:59:07 PM EST | |||
| 160.00 | 54.05 | 57.25 | % | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.08 | 4/4/2025 12:59:07 PM EST | |||
| 165.00 | 49.60 | 52.80 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.09 | 4/4/2025 12:59:07 PM EST | |||
| 170.00 | 45.20 | 48.65 | % | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.10 | 4/4/2025 12:59:07 PM EST | |||
| 175.00 | 40.95 | 44.20 | % | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.11 | 4/4/2025 12:59:07 PM EST | |||
| 180.00 | 36.80 | 40.35 | % | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.12 | 4/4/2025 12:59:07 PM EST | |||
| 185.00 | 32.80 | 36.15 | % | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.13 | 4/4/2025 12:59:07 PM EST | |||
| 190.00 | 28.85 | 32.30 | % | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.14 | 4/4/2025 12:59:07 PM EST | |||
| 195.00 | 25.15 | 28.35 | % | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.15 | 4/4/2025 12:59:07 PM EST | |||
| 200.00 | 21.55 | 24.95 | % | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.16 | 4/4/2025 12:59:07 PM EST | |||
| 205.00 | 18.15 | 21.65 | % | 0 | 0 | 0.50 | 0.62 | 0.01 | -0.16 | 4/4/2025 12:59:07 PM EST | |||
| 210.00 | 14.95 | 18.60 | 16.10 | % | 5 | 0 | 0.47 | 0.57 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 215.00 | 12.10 | 15.65 | 14.00 | % | 2 | 0 | 0.45 | 0.51 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 220.00 | 9.75 | 13.10 | 9.72 | % | 1 | 0 | 0.45 | 0.46 | 0.01 | -0.15 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 225.00 | 7.45 | 10.80 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.40 | 0.01 | -0.14 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 230.00 | 5.45 | 8.85 | 12.10 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.34 | 0.01 | -0.13 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 235.00 | 3.65 | 6.60 | 5.33 | -3.17 | -37.30% | 10 | 11 | 0.43 | 0.29 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 240.00 | 2.16 | 5.90 | 4.19 | -2.44 | -36.81% | 4 | 13 | 0.39 | 0.23 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 245.00 | 2.06 | 3.75 | 4.20 | -0.61 | -12.69% | 19 | 25 | 0.37 | 0.18 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 250.00 | 1.37 | 2.20 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.14 | 0.01 | -0.07 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 255.00 | 0.00 | 3.45 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.11 | 0.01 | -0.06 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 260.00 | 0.00 | 2.18 | % | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.05 | 4/4/2025 12:59:07 PM EST | |||
| 265.00 | 0.00 | 2.77 | % | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.04 | 4/4/2025 12:59:07 PM EST | |||
| 270.00 | 0.00 | 2.58 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.03 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 275.00 | 0.00 | 2.44 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 4/4/2025 12:59:07 PM EST | |||
| 280.00 | 0.00 | 2.37 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 4/4/2025 12:59:07 PM EST | |||
| 285.00 | 0.00 | 2.31 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 290.00 | 0.00 | 2.28 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 295.00 | 0.00 | 2.26 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 300.00 | 0.00 | 2.24 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 305.00 | 0.00 | 2.21 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 310.00 | 0.00 | 1.87 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 315.00 | 0.00 | 1.99 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 320.00 | 0.00 | 2.22 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 325.00 | 0.00 | 2.21 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 330.00 | 0.00 | 2.21 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 335.00 | 0.00 | 2.21 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 340.00 | 0.00 | 2.21 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 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 | 2.74 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 4/4/2025 12:59:07 PM EST | |||
| 145.00 | 0.00 | 3.10 | % | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.04 | 4/4/2025 12:59:07 PM EST | |||
| 150.00 | 0.00 | 3.30 | % | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.05 | 4/4/2025 12:59:07 PM EST | |||
| 155.00 | 0.00 | 2.82 | % | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.06 | 4/4/2025 12:59:07 PM EST | |||
| 160.00 | 0.22 | 3.90 | % | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.08 | 4/4/2025 12:59:07 PM EST | |||
| 165.00 | 0.65 | 4.60 | % | 0 | 0 | 0.58 | -0.09 | 0.00 | -0.09 | 4/4/2025 12:59:07 PM EST | |||
| 170.00 | 1.29 | 5.25 | % | 0 | 0 | 0.54 | -0.11 | 0.00 | -0.10 | 4/4/2025 12:59:07 PM EST | |||
| 175.00 | 1.97 | 5.95 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.14 | 0.01 | -0.11 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 180.00 | 2.98 | 6.80 | % | 0 | 0 | 0.53 | -0.17 | 0.01 | -0.12 | 4/4/2025 12:59:07 PM EST | |||
| 185.00 | 3.95 | 7.50 | 5.29 | % | 1 | 0 | 0.53 | -0.20 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 190.00 | 5.00 | 8.55 | % | 0 | 0 | 0.53 | -0.24 | 0.01 | -0.14 | 4/4/2025 12:59:07 PM EST | |||
| 195.00 | 6.35 | 9.95 | 5.25 | +3.12 | +146.48% | 1 | 3 | 0.50 | -0.28 | 0.01 | -0.15 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 200.00 | 7.75 | 10.20 | 8.60 | +5.86 | +213.87% | 14 | 1 | 0.50 | -0.33 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 205.00 | 9.35 | 12.95 | 11.75 | % | 8 | 0 | 0.49 | -0.38 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 210.00 | 11.20 | 14.85 | 12.75 | % | 1 | 0 | 0.47 | -0.43 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 215.00 | 13.60 | 17.00 | 15.91 | +10.41 | +189.28% | 3 | 1 | 0.45 | -0.49 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 220.00 | 16.90 | 19.50 | 6.90 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.54 | 0.01 | -0.15 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 225.00 | 18.75 | 22.30 | 10.05 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.60 | 0.01 | -0.14 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 230.00 | 21.65 | 24.85 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.66 | 0.01 | -0.13 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 235.00 | 24.95 | 28.60 | 25.15 | +11.30 | +81.59% | 3 | 4 | 0.41 | -0.71 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 240.00 | 28.65 | 32.15 | 29.09 | % | 3 | 0 | 0.42 | -0.77 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 245.00 | 32.85 | 36.05 | 19.99 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.82 | 0.01 | -0.08 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 250.00 | 37.05 | 40.25 | % | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 4/4/2025 12:59:07 PM EST | |||
| 255.00 | 41.50 | 44.65 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.06 | 4/4/2025 12:59:07 PM EST | |||
| 260.00 | 46.00 | 49.25 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.05 | 4/4/2025 12:59:07 PM EST | |||
| 265.00 | 50.90 | 54.10 | % | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.04 | 4/4/2025 12:59:07 PM EST | |||
| 270.00 | 55.75 | 59.00 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 4/4/2025 12:59:07 PM EST | |||
| 275.00 | 60.45 | 63.95 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 4/4/2025 12:59:07 PM EST | |||
| 280.00 | 65.45 | 68.95 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 4/4/2025 12:59:07 PM EST | |||
| 285.00 | 70.75 | 73.95 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 290.00 | 75.45 | 78.95 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 295.00 | 80.45 | 83.95 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 300.00 | 85.35 | 88.95 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 305.00 | 90.15 | 93.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 310.00 | 95.25 | 98.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 315.00 | 100.25 | 103.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 320.00 | 105.80 | 108.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 325.00 | 110.20 | 113.95 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 330.00 | 115.05 | 118.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 335.00 | 120.30 | 123.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 340.00 | 125.35 | 128.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST |