Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $260.20 as of 5/27/2025 4:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 128.45 | 131.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 140.00 | 123.50 | 126.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 145.00 | 119.10 | 121.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 150.00 | 113.50 | 116.80 | 116.13 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:50 PM EST |
| 155.00 | 108.50 | 112.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 160.00 | 103.55 | 107.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 165.00 | 98.55 | 101.95 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 170.00 | 93.55 | 96.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 175.00 | 88.60 | 91.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 180.00 | 83.60 | 87.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 185.00 | 78.60 | 81.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 190.00 | 73.65 | 77.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 195.00 | 68.65 | 72.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 200.00 | 63.70 | 67.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 205.00 | 58.70 | 62.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:50 PM EST | |||
| 210.00 | 53.75 | 57.20 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:50 PM EST | |||
| 215.00 | 48.95 | 52.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 5/27/2025 3:59:50 PM EST | |||
| 220.00 | 43.80 | 47.45 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.06 | 5/27/2025 3:59:50 PM EST | |||
| 225.00 | 38.90 | 42.45 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.07 | 5/27/2025 3:59:50 PM EST | |||
| 230.00 | 34.20 | 37.60 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.09 | 5/27/2025 3:59:50 PM EST | |||
| 235.00 | 30.25 | 32.80 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.95 | 0.01 | -0.10 | 5/20/2025 | 5/27/2025 3:59:50 PM EST |
| 237.50 | 27.05 | 30.40 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.11 | 5/27/2025 3:59:50 PM EST | |||
| 240.00 | 25.50 | 27.45 | 20.34 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.92 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 242.50 | 23.25 | 24.90 | % | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.12 | 5/27/2025 3:59:50 PM EST | |||
| 245.00 | 20.95 | 22.25 | 20.50 | +3.35 | +19.54% | 5 | 5 | 0.29 | 0.90 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 247.50 | 18.85 | 20.10 | % | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.13 | 5/27/2025 3:59:50 PM EST | |||
| 250.00 | 16.55 | 17.05 | 16.10 | +3.70 | +29.84% | 6 | 72 | 0.26 | 0.86 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 252.50 | 14.30 | 15.20 | 12.60 | % | 1 | 0 | 0.26 | 0.84 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 255.00 | 12.35 | 12.55 | 10.77 | +0.80 | +8.03% | 4 | 45 | 0.24 | 0.80 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 257.50 | 10.35 | 10.50 | 10.20 | % | 4 | 0 | 0.23 | 0.76 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 260.00 | 8.45 | 8.85 | 7.86 | +1.06 | +15.59% | 29 | 249 | 0.22 | 0.70 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 262.50 | 6.70 | 6.90 | 6.10 | % | 5 | 0 | 0.22 | 0.62 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 265.00 | 5.20 | 5.35 | 4.99 | +0.69 | +16.05% | 30 | 191 | 0.21 | 0.54 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 267.50 | 3.90 | 4.20 | 3.95 | % | 421 | 0 | 0.20 | 0.45 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 270.00 | 2.62 | 4.15 | 2.88 | +0.43 | +17.56% | 234 | 219 | 0.20 | 0.36 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 272.50 | 1.95 | 2.20 | 2.00 | % | 42 | 0 | 0.20 | 0.28 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 275.00 | 1.30 | 1.56 | 1.28 | +0.23 | +21.91% | 55 | 299 | 0.19 | 0.21 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 277.50 | 0.83 | 1.09 | 0.83 | % | 10 | 0 | 0.19 | 0.15 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 280.00 | 0.51 | 0.76 | 0.53 | +0.01 | +1.93% | 89 | 367 | 0.19 | 0.11 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 282.50 | 0.31 | 0.55 | 0.27 | % | 7 | 0 | 0.19 | 0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 285.00 | 0.19 | 0.25 | 0.19 | 0.00 | 0.00% | 23 | 271 | 0.19 | 0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 290.00 | 0.06 | 0.30 | 0.06 | -0.02 | -25.00% | 12 | 28 | 0.19 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 295.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.20 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 429 | 0.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 305.00 | 0.00 | 0.23 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.01 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 0.01 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.22 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 0.22 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 0.22 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 0.22 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.42 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 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 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.22 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.22 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.01 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.23 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.06 | 0.05 | -0.02 | -28.58% | 10 | 12 | 0.52 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 205.00 | 0.05 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 210.00 | 0.07 | 0.09 | 0.07 | -0.18 | -72.00% | 2 | 47 | 0.48 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 215.00 | 0.10 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.01 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 3:59:50 PM EST |
| 220.00 | 0.14 | 0.16 | 0.16 | -0.15 | -48.39% | 1 | 40 | 0.42 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 225.00 | 0.18 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.03 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 230.00 | 0.24 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.04 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 235.00 | 0.11 | 0.55 | 0.38 | -0.52 | -57.78% | 23 | 89 | 0.34 | -0.05 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 237.50 | 0.37 | 0.60 | 0.50 | % | 8 | 0 | 0.32 | -0.06 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 240.00 | 0.43 | 0.66 | 0.46 | -0.48 | -51.07% | 16 | 92 | 0.31 | -0.08 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 242.50 | 0.51 | 0.75 | 0.62 | % | 1 | 0 | 0.29 | -0.09 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 245.00 | 0.42 | 0.86 | 0.68 | -0.66 | -49.26% | 10 | 159 | 0.28 | -0.10 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 247.50 | 0.57 | 1.00 | 0.96 | % | 50 | 0 | 0.27 | -0.12 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 250.00 | 0.95 | 1.20 | 1.14 | -1.16 | -50.44% | 29 | 138 | 0.26 | -0.14 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 252.50 | 1.20 | 1.46 | 1.25 | % | 4 | 0 | 0.25 | -0.16 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 255.00 | 1.55 | 1.78 | 1.69 | -1.44 | -46.01% | 50 | 164 | 0.24 | -0.20 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 257.50 | 2.02 | 2.29 | 2.18 | % | 4 | 0 | 0.23 | -0.24 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 260.00 | 2.63 | 3.30 | 2.80 | -2.40 | -46.16% | 47 | 274 | 0.22 | -0.30 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 262.50 | 3.35 | 4.50 | 3.65 | % | 211 | 0 | 0.22 | -0.38 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 265.00 | 4.35 | 4.55 | 4.45 | -2.95 | -39.87% | 217 | 148 | 0.21 | -0.46 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 267.50 | 5.50 | 6.65 | 6.55 | % | 3 | 0 | 0.21 | -0.55 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 270.00 | 6.95 | 7.90 | 9.08 | -1.72 | -15.93% | 1 | 112 | 0.20 | -0.64 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 272.50 | 8.60 | 9.80 | % | 0 | 0 | 0.20 | -0.72 | 0.03 | -0.12 | 5/27/2025 3:59:50 PM EST | |||
| 275.00 | 10.15 | 10.95 | % | 0 | 0 | 0.19 | -0.79 | 0.03 | -0.10 | 5/27/2025 3:59:50 PM EST | |||
| 277.50 | 12.15 | 14.00 | % | 0 | 0 | 0.21 | -0.85 | 0.02 | -0.08 | 5/27/2025 3:59:50 PM EST | |||
| 280.00 | 14.60 | 16.95 | 18.75 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.89 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 3:59:50 PM EST |
| 282.50 | 15.55 | 19.40 | % | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.05 | 5/27/2025 3:59:50 PM EST | |||
| 285.00 | 19.25 | 21.85 | % | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.04 | 5/27/2025 3:59:50 PM EST | |||
| 290.00 | 24.50 | 26.80 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 5/27/2025 3:59:50 PM EST | |||
| 295.00 | 28.05 | 31.85 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 300.00 | 33.65 | 36.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 305.00 | 38.05 | 41.85 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 310.00 | 43.15 | 46.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 315.00 | 48.15 | 51.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 320.00 | 53.60 | 56.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 325.00 | 58.60 | 61.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 330.00 | 63.15 | 66.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 335.00 | 68.15 | 71.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 340.00 | 73.65 | 76.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST |