Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $260.71 as of 5/27/2025 2:02:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 127.65 | 131.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 140.00 | 122.65 | 126.15 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 145.00 | 117.65 | 121.15 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 150.00 | 112.65 | 116.15 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 155.00 | 107.65 | 111.15 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 160.00 | 102.70 | 106.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 165.00 | 97.70 | 101.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 170.00 | 92.70 | 96.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 175.00 | 87.80 | 91.05 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 180.00 | 83.00 | 86.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 185.00 | 77.70 | 81.05 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 190.00 | 72.75 | 75.95 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 195.00 | 67.75 | 71.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 200.00 | 62.75 | 65.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 205.00 | 57.75 | 60.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 210.00 | 53.15 | 55.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 215.00 | 47.80 | 51.20 | 48.80 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
| 220.00 | 42.85 | 45.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/27/2025 12:59:05 PM EST | |||
| 225.00 | 39.35 | 40.20 | 38.00 | +0.73 | +1.96% | 1 | 61 | 0.63 | 0.99 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 230.00 | 34.50 | 35.20 | 38.68 | 0.00 | 0.00% | 0 | 64 | 0.56 | 0.98 | 0.00 | -0.07 | 5/15/2025 | 5/27/2025 12:59:05 PM EST |
| 235.00 | 29.25 | 30.80 | 30.45 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.97 | 0.00 | -0.09 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 237.50 | 26.85 | 28.50 | 25.17 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 240.00 | 24.60 | 25.60 | 22.53 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.95 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 242.50 | 22.15 | 24.45 | 18.35 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.94 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 245.00 | 20.00 | 20.60 | 19.80 | +6.09 | +44.42% | 7 | 48 | 0.30 | 0.92 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 247.50 | 17.40 | 18.00 | 13.52 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.90 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 250.00 | 15.15 | 15.60 | 12.60 | 0.00 | 0.00% | 0 | 173 | 0.26 | 0.88 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 252.50 | 13.05 | 14.20 | 9.94 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.86 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 255.00 | 10.80 | 11.05 | 10.27 | +1.57 | +18.05% | 55 | 179 | 0.29 | 0.82 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 257.50 | 8.80 | 8.95 | 7.01 | 0.00 | 0.00% | 0 | 202 | 0.24 | 0.77 | 0.03 | -0.18 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 260.00 | 6.90 | 7.00 | 6.58 | +1.23 | +23.00% | 11 | 598 | 0.23 | 0.69 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 262.50 | 5.15 | 5.30 | 5.05 | +1.15 | +29.49% | 103 | 127 | 0.22 | 0.60 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 265.00 | 3.75 | 3.80 | 3.60 | +0.79 | +28.12% | 313 | 510 | 0.22 | 0.48 | 0.05 | -0.19 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 267.50 | 2.56 | 2.59 | 2.40 | +0.45 | +23.08% | 287 | 166 | 0.21 | 0.37 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 270.00 | 1.65 | 1.66 | 1.65 | +0.39 | +30.96% | 2,214 | 750 | 0.21 | 0.27 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 272.50 | 0.99 | 1.02 | 0.92 | +0.03 | +3.38% | 80 | 100 | 0.20 | 0.18 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 275.00 | 0.56 | 0.58 | 0.51 | -0.04 | -7.28% | 128 | 545 | 0.20 | 0.12 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 277.50 | 0.30 | 0.32 | 0.30 | -0.02 | -6.25% | 91 | 452 | 0.20 | 0.07 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 280.00 | 0.16 | 0.17 | 0.16 | 0.00 | 0.00% | 73 | 238 | 0.20 | 0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 282.50 | 0.08 | 0.09 | 0.07 | -0.03 | -30.00% | 30 | 15 | 0.20 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 285.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 21 | 189 | 0.20 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 287.50 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 290.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 57 | 0.21 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 0.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:05 PM EST |
| 310.00 | 0.00 | 0.01 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 315.00 | 0.00 | 0.01 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 320.00 | 0.00 | 0.01 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 325.00 | 0.00 | 0.01 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 330.00 | 0.00 | 0.01 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 335.00 | 0.00 | 0.01 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 340.00 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 140.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 145.00 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 150.00 | 0.00 | 0.01 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 170.00 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 175.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:05 PM EST |
| 195.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 102 | 152 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 205.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 210.00 | 0.03 | 0.04 | 0.05 | -0.06 | -54.55% | 1 | 51 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 215.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 9 | 133 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 220.00 | 0.05 | 0.06 | 0.06 | -0.12 | -66.67% | 9 | 77 | 0.47 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 225.00 | 0.08 | 0.09 | 0.08 | -0.11 | -57.90% | 9 | 56 | 0.44 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 230.00 | 0.10 | 0.12 | 0.12 | -0.13 | -52.00% | 27 | 60 | 0.41 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 235.00 | 0.15 | 0.16 | 0.16 | -0.20 | -55.56% | 65 | 137 | 0.37 | -0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 237.50 | 0.18 | 0.19 | 0.26 | % | 1 | 0 | 0.35 | -0.04 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:05 PM EST | |
| 240.00 | 0.21 | 0.23 | 0.24 | -0.30 | -55.56% | 27 | 211 | 0.34 | -0.05 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 242.50 | 0.26 | 0.28 | 0.28 | -0.38 | -57.58% | 40 | 58 | 0.32 | -0.06 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 245.00 | 0.32 | 0.34 | 0.34 | -0.49 | -59.04% | 37 | 176 | 0.30 | -0.08 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 247.50 | 0.41 | 0.43 | 0.44 | -0.59 | -57.29% | 41 | 114 | 0.29 | -0.10 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 250.00 | 0.54 | 0.56 | 0.55 | -0.81 | -59.56% | 25 | 464 | 0.27 | -0.12 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 252.50 | 0.72 | 0.75 | 0.76 | -1.18 | -60.83% | 33 | 131 | 0.26 | -0.14 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 255.00 | 1.00 | 1.03 | 1.03 | -1.37 | -57.09% | 57 | 242 | 0.25 | -0.18 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 257.50 | 1.40 | 1.44 | 1.47 | -1.78 | -54.77% | 32 | 119 | 0.24 | -0.23 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 260.00 | 1.96 | 2.01 | 2.19 | -1.87 | -46.06% | 182 | 727 | 0.23 | -0.31 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 262.50 | 2.74 | 2.80 | 2.89 | -2.21 | -43.34% | 108 | 63 | 0.22 | -0.40 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 265.00 | 3.80 | 3.85 | 4.00 | -2.75 | -40.75% | 59 | 200 | 0.21 | -0.52 | 0.05 | -0.19 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 267.50 | 5.05 | 5.20 | 5.60 | -3.15 | -36.00% | 1 | 126 | 0.21 | -0.63 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 270.00 | 6.65 | 6.85 | 7.25 | -2.07 | -22.21% | 2 | 140 | 0.20 | -0.73 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 272.50 | 8.50 | 9.05 | 10.71 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.82 | 0.03 | -0.12 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 275.00 | 10.65 | 10.95 | 14.47 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.88 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 277.50 | 12.75 | 13.50 | % | 0 | 0 | 0.25 | -0.93 | 0.02 | -0.06 | 5/27/2025 12:59:05 PM EST | |||
| 280.00 | 15.35 | 16.05 | % | 0 | 0 | 0.27 | -0.96 | 0.01 | -0.04 | 5/27/2025 12:59:05 PM EST | |||
| 282.50 | 17.45 | 18.40 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.03 | 5/27/2025 12:59:05 PM EST | |||
| 285.00 | 19.85 | 21.00 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 5/27/2025 12:59:05 PM EST | |||
| 287.50 | 21.85 | 23.80 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 290.00 | 24.90 | 27.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 295.00 | 29.35 | 32.50 | 27.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:05 PM EST |
| 300.00 | 34.25 | 37.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 305.00 | 39.35 | 42.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 310.00 | 44.35 | 47.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 315.00 | 49.30 | 52.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 320.00 | 54.35 | 57.55 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 325.00 | 59.35 | 62.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 330.00 | 64.25 | 67.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 335.00 | 69.25 | 72.55 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 340.00 | 74.25 | 77.55 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |