Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $243.55 as of 4/25/2025 8:42:49 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
135.00 | 106.60 | 110.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
140.00 | 101.70 | 105.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
145.00 | 96.70 | 100.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
150.00 | 91.70 | 95.35 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
155.00 | 86.75 | 90.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
160.00 | 81.50 | 85.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
165.00 | 76.80 | 80.50 | 58.70 | 0.00 | 0.00% | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
170.00 | 71.80 | 75.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
175.00 | 66.80 | 70.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
180.00 | 61.85 | 65.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
185.00 | 56.85 | 60.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
190.00 | 51.95 | 55.65 | 54.70 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.99 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
195.00 | 47.05 | 49.60 | 21.05 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
200.00 | 42.95 | 44.90 | 33.46 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.98 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
205.00 | 37.40 | 40.15 | 25.00 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.97 | 0.00 | -0.07 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
207.50 | 34.60 | 38.05 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.08 | 4/25/2025 3:59:49 PM EST | |||
210.00 | 32.30 | 35.45 | 26.76 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.96 | 0.00 | -0.09 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
212.50 | 29.90 | 32.85 | 19.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.95 | 0.01 | -0.10 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
215.00 | 28.50 | 30.10 | 30.35 | 0.00 | 0.00% | 0 | 64 | 0.49 | 0.94 | 0.01 | -0.11 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
217.50 | 25.90 | 27.70 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.93 | 0.01 | -0.12 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
220.00 | 23.75 | 25.10 | 20.77 | 0.00 | 0.00% | 0 | 115 | 0.35 | 0.91 | 0.01 | -0.13 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
222.50 | 21.25 | 22.90 | 14.90 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.90 | 0.01 | -0.14 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
225.00 | 19.60 | 20.20 | 17.74 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.88 | 0.01 | -0.15 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
227.50 | 17.35 | 18.50 | 18.50 | 0.00 | 0.00% | 0 | 57 | 0.36 | 0.86 | 0.01 | -0.15 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
230.00 | 15.10 | 15.70 | 14.91 | -2.28 | -13.27% | 1 | 91 | 0.32 | 0.83 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
232.50 | 12.00 | 13.30 | 12.62 | -0.03 | -0.24% | 7 | 13 | 0.30 | 0.80 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
235.00 | 9.95 | 12.25 | 10.90 | -0.96 | -8.10% | 4 | 259 | 0.29 | 0.76 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
237.50 | 9.05 | 9.35 | 9.07 | -1.33 | -12.79% | 19 | 31 | 0.29 | 0.70 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
240.00 | 6.35 | 7.55 | 7.46 | -1.44 | -16.18% | 34 | 192 | 0.28 | 0.63 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
242.50 | 5.70 | 5.95 | 5.70 | -1.80 | -24.00% | 43 | 56 | 0.27 | 0.56 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
245.00 | 4.35 | 4.55 | 4.43 | -1.25 | -22.01% | 129 | 310 | 0.26 | 0.47 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
247.50 | 3.20 | 3.40 | 3.35 | -1.09 | -24.55% | 38 | 64 | 0.25 | 0.39 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
250.00 | 2.08 | 2.40 | 2.19 | -1.16 | -34.63% | 68 | 300 | 0.25 | 0.31 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
252.50 | 1.52 | 1.63 | 1.53 | -0.91 | -37.30% | 47 | 31 | 0.24 | 0.23 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
255.00 | 0.78 | 1.03 | 1.06 | -0.72 | -40.45% | 123 | 639 | 0.23 | 0.17 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
257.50 | 0.39 | 0.65 | 0.62 | -0.47 | -43.12% | 12 | 10 | 0.23 | 0.11 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
260.00 | 0.24 | 0.38 | 0.35 | -0.49 | -58.34% | 86 | 201 | 0.22 | 0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
262.50 | 0.01 | 0.21 | 0.22 | -0.22 | -50.00% | 5 | 2 | 0.22 | 0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
265.00 | 0.09 | 0.12 | 0.27 | -0.02 | -6.90% | 1 | 55 | 0.22 | 0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
267.50 | 0.04 | 0.27 | % | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
270.00 | 0.02 | 0.05 | 0.04 | -0.07 | -63.64% | 46 | 110 | 0.22 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
272.50 | 0.01 | 0.24 | % | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
275.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 170 | 0.26 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
280.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
285.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
295.00 | 0.00 | 0.01 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
300.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
305.00 | 0.00 | 0.22 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
310.00 | 0.00 | 0.22 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
315.00 | 0.00 | 0.01 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
320.00 | 0.00 | 0.21 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
325.00 | 0.00 | 0.21 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
330.00 | 0.00 | 0.21 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
335.00 | 0.00 | 0.21 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
340.00 | 0.00 | 0.21 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 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 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
140.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
145.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
150.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 1 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
155.00 | 0.00 | 0.02 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
160.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
165.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 118 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
170.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 10 | 68 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
175.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 476 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
180.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 21 | 127 | 0.62 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
185.00 | 0.04 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.59 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
190.00 | 0.00 | 0.10 | 0.09 | -0.11 | -55.00% | 24 | 41 | 0.57 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
195.00 | 0.01 | 0.13 | 0.14 | -0.07 | -33.34% | 8 | 41 | 0.53 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
200.00 | 0.15 | 0.18 | 0.17 | -0.04 | -19.05% | 8 | 370 | 0.50 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
205.00 | 0.21 | 0.24 | 0.23 | -0.03 | -11.54% | 8 | 180 | 0.47 | -0.03 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
207.50 | 0.25 | 0.28 | 0.31 | -1.66 | -84.27% | 5 | 7 | 0.45 | -0.03 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
210.00 | 0.09 | 0.32 | 0.34 | -0.01 | -2.86% | 10 | 214 | 0.44 | -0.04 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
212.50 | 0.35 | 0.38 | 0.40 | -0.02 | -4.77% | 2 | 17 | 0.42 | -0.05 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
215.00 | 0.41 | 0.53 | 0.45 | -0.04 | -8.17% | 18 | 238 | 0.41 | -0.06 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
217.50 | 0.48 | 0.52 | 0.58 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.07 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
220.00 | 0.58 | 0.62 | 0.63 | -0.12 | -16.00% | 21 | 200 | 0.37 | -0.09 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
222.50 | 0.70 | 0.75 | 0.84 | -0.02 | -2.33% | 5 | 27 | 0.36 | -0.10 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
225.00 | 0.86 | 0.92 | 0.90 | -0.13 | -12.63% | 41 | 186 | 0.34 | -0.12 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
227.50 | 1.06 | 1.33 | 1.17 | -0.14 | -10.69% | 25 | 37 | 0.33 | -0.14 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
230.00 | 1.33 | 1.41 | 1.52 | -0.04 | -2.57% | 30 | 157 | 0.32 | -0.17 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
232.50 | 1.68 | 1.81 | 1.80 | -0.11 | -5.76% | 11 | 70 | 0.31 | -0.20 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
235.00 | 2.13 | 2.23 | 2.25 | -0.25 | -10.00% | 59 | 76 | 0.30 | -0.24 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
237.50 | 2.71 | 2.82 | 2.96 | +0.08 | +2.78% | 34 | 38 | 0.29 | -0.30 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
240.00 | 3.40 | 3.60 | 3.50 | -0.25 | -6.67% | 76 | 103 | 0.28 | -0.37 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
242.50 | 4.35 | 4.55 | 4.65 | +0.03 | +0.65% | 54 | 17 | 0.27 | -0.44 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
245.00 | 5.45 | 5.65 | 5.70 | +0.20 | +3.64% | 92 | 126 | 0.26 | -0.53 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
247.50 | 6.75 | 7.05 | 7.17 | -0.06 | -0.83% | 5 | 160 | 0.25 | -0.61 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
250.00 | 8.30 | 8.65 | 8.90 | -1.60 | -15.24% | 1 | 24 | 0.25 | -0.69 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
252.50 | 10.05 | 10.75 | 11.50 | +0.90 | +8.50% | 3 | 4 | 0.24 | -0.77 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
255.00 | 11.15 | 12.60 | 12.40 | -1.10 | -8.15% | 40 | 9 | 0.24 | -0.83 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
257.50 | 13.90 | 14.95 | 14.10 | 0.00 | 0.00% | 0 | 39 | 0.28 | -0.89 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
260.00 | 16.15 | 17.45 | 15.30 | 0.00 | 0.00% | 0 | 70 | 0.30 | -0.92 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
262.50 | 18.25 | 19.75 | % | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
265.00 | 20.20 | 22.75 | % | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
267.50 | 23.20 | 25.00 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
270.00 | 24.75 | 28.55 | 53.85 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
272.50 | 27.35 | 31.05 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
275.00 | 29.60 | 33.75 | 64.55 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
280.00 | 34.65 | 38.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
285.00 | 39.65 | 43.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
290.00 | 44.65 | 48.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
295.00 | 49.75 | 53.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
300.00 | 54.75 | 58.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
305.00 | 59.60 | 63.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
310.00 | 64.70 | 68.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
315.00 | 69.70 | 73.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
320.00 | 74.70 | 78.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
325.00 | 79.80 | 83.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
330.00 | 84.70 | 88.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
335.00 | 89.70 | 93.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
340.00 | 94.80 | 98.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |