Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $253.47 as of 5/9/2025 3:24:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 116.95 | 120.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 140.00 | 111.85 | 115.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 145.00 | 107.05 | 110.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 150.00 | 102.10 | 105.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 155.00 | 97.05 | 101.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 160.00 | 92.15 | 96.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 165.00 | 87.30 | 91.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 170.00 | 82.40 | 86.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 175.00 | 77.40 | 81.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 180.00 | 72.50 | 76.35 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 185.00 | 67.45 | 71.45 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 190.00 | 62.70 | 66.45 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 195.00 | 57.90 | 61.70 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 200.00 | 52.90 | 56.90 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 205.00 | 48.25 | 52.05 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 210.00 | 43.40 | 47.20 | % | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 215.00 | 38.70 | 42.15 | % | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 220.00 | 35.25 | 36.45 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 225.00 | 30.85 | 31.95 | % | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.10 | 5/9/2025 3:59:57 PM EST | |||
| 230.00 | 26.35 | 27.65 | % | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.10 | 5/9/2025 3:59:57 PM EST | |||
| 235.00 | 22.20 | 23.35 | % | 0 | 0 | 0.28 | 0.78 | 0.01 | -0.11 | 5/9/2025 3:59:57 PM EST | |||
| 240.00 | 18.45 | 19.40 | % | 0 | 0 | 0.27 | 0.73 | 0.01 | -0.11 | 5/9/2025 3:59:57 PM EST | |||
| 245.00 | 14.80 | 15.80 | % | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.11 | 5/9/2025 3:59:57 PM EST | |||
| 250.00 | 11.50 | 12.15 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.60 | 0.02 | -0.11 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 255.00 | 8.65 | 9.15 | 10.23 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.51 | 0.02 | -0.11 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 260.00 | 6.20 | 6.65 | 6.55 | -0.55 | -7.75% | 13 | 5 | 0.24 | 0.42 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 265.00 | 4.15 | 4.65 | 4.53 | +0.18 | +4.14% | 7 | 2 | 0.23 | 0.33 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 270.00 | 2.63 | 2.99 | 2.83 | % | 11 | 0 | 0.22 | 0.24 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 275.00 | 1.58 | 2.03 | 1.77 | % | 1 | 0 | 0.22 | 0.18 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 280.00 | 0.00 | 2.40 | % | 0 | 0 | 0.20 | 0.13 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 285.00 | 0.50 | 0.77 | 0.70 | % | 1 | 0 | 0.21 | 0.09 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 290.00 | 0.00 | 2.53 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.06 | 0.01 | -0.03 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 2.36 | % | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.03 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.21 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.17 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.14 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 1.55 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.13 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.55 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 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 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.24 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.27 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.32 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.37 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.43 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.89 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.07 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.29 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.56 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.39 | % | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 215.00 | 1.13 | 1.44 | 1.22 | +0.02 | +1.67% | 3 | 2 | 0.35 | -0.08 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 220.00 | 1.27 | 2.62 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 225.00 | 1.75 | 2.29 | 2.08 | +0.04 | +1.97% | 1 | 2 | 0.32 | -0.14 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 230.00 | 2.44 | 2.82 | 2.58 | % | 2 | 0 | 0.30 | -0.17 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 235.00 | 2.15 | 3.55 | 3.33 | % | 6 | 0 | 0.27 | -0.22 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 240.00 | 4.20 | 4.85 | 4.36 | % | 1 | 0 | 0.28 | -0.27 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 245.00 | 5.50 | 5.95 | 5.84 | +0.61 | +11.67% | 4 | 1 | 0.27 | -0.33 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 250.00 | 7.05 | 7.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.40 | 0.02 | -0.11 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 255.00 | 9.25 | 9.70 | 9.65 | +1.42 | +17.26% | 6 | 6 | 0.25 | -0.49 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 260.00 | 11.65 | 12.45 | % | 0 | 0 | 0.24 | -0.58 | 0.02 | -0.10 | 5/9/2025 3:59:57 PM EST | |||
| 265.00 | 14.70 | 15.55 | % | 0 | 0 | 0.23 | -0.67 | 0.02 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 270.00 | 18.10 | 19.20 | % | 0 | 0 | 0.21 | -0.76 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 275.00 | 22.25 | 23.20 | % | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 280.00 | 25.35 | 28.65 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 285.00 | 30.00 | 33.85 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 290.00 | 34.95 | 38.80 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 295.00 | 39.95 | 44.00 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 300.00 | 44.95 | 48.90 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 305.00 | 49.95 | 53.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 310.00 | 54.95 | 58.80 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 315.00 | 60.05 | 63.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 320.00 | 64.95 | 69.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 325.00 | 69.95 | 73.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 330.00 | 74.95 | 78.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 335.00 | 80.05 | 83.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 340.00 | 84.95 | 88.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |