Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $284.06 as of 6/26/2025 9:47:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 151.90 | 155.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 140.00 | 146.90 | 150.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 145.00 | 141.95 | 145.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 150.00 | 136.90 | 140.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 155.00 | 131.90 | 135.55 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 160.00 | 126.95 | 130.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 165.00 | 122.80 | 125.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 170.00 | 116.95 | 120.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 175.00 | 112.00 | 115.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 180.00 | 106.95 | 110.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 185.00 | 102.00 | 105.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 190.00 | 97.15 | 100.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 195.00 | 91.95 | 95.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 200.00 | 87.35 | 90.55 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 205.00 | 82.85 | 85.60 | 69.75 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 210.00 | 76.95 | 80.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 215.00 | 72.05 | 75.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 220.00 | 67.65 | 70.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 225.00 | 63.00 | 65.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 230.00 | 58.30 | 60.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 235.00 | 52.60 | 55.65 | 32.73 | 0.00 | 0.00% | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:59:01 AM EST |
| 240.00 | 48.30 | 50.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 245.00 | 42.65 | 45.80 | 29.75 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 250.00 | 38.15 | 40.70 | 34.25 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 252.50 | 35.55 | 38.25 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 255.00 | 32.90 | 35.70 | 29.30 | 0.00 | 0.00% | 0 | 12 | 0.56 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 257.50 | 30.45 | 33.25 | 31.79 | +13.63 | +75.06% | 1 | 1 | 0.44 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 260.00 | 27.85 | 29.20 | 24.11 | 0.00 | 0.00% | 0 | 90 | 0.39 | 0.98 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 262.50 | 26.15 | 27.90 | 26.90 | +13.75 | +104.57% | 40 | 1 | 0.41 | 0.97 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 265.00 | 23.25 | 24.20 | 24.09 | +4.98 | +26.06% | 1 | 159 | 0.33 | 0.96 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 267.50 | 21.35 | 22.00 | 20.62 | +10.12 | +96.39% | 2 | 29 | 0.29 | 0.94 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 270.00 | 18.50 | 19.55 | 19.24 | +4.24 | +28.27% | 1 | 268 | 0.29 | 0.92 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 272.50 | 16.50 | 16.90 | 15.87 | +4.27 | +36.81% | 2 | 50 | 0.27 | 0.89 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 275.00 | 14.20 | 14.60 | 14.25 | +4.24 | +42.36% | 47 | 911 | 0.23 | 0.86 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 277.50 | 12.05 | 12.30 | 12.15 | +4.65 | +62.00% | 11 | 183 | 0.23 | 0.82 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 280.00 | 9.95 | 10.15 | 9.85 | +3.30 | +50.39% | 136 | 1,479 | 0.21 | 0.77 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 282.50 | 7.95 | 8.15 | 7.80 | +2.90 | +59.19% | 133 | 373 | 0.20 | 0.70 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 285.00 | 6.20 | 6.30 | 6.06 | +2.38 | +64.68% | 445 | 1,350 | 0.20 | 0.62 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 287.50 | 4.65 | 4.80 | 4.60 | +1.97 | +74.91% | 195 | 163 | 0.19 | 0.53 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 290.00 | 3.40 | 3.55 | 3.30 | +1.53 | +86.45% | 274 | 765 | 0.19 | 0.43 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 292.50 | 2.46 | 2.51 | 2.51 | +1.35 | +116.38% | 138 | 39 | 0.19 | 0.34 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 295.00 | 1.73 | 1.77 | 1.75 | +1.00 | +133.34% | 2,098 | 88 | 0.19 | 0.27 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 297.50 | 1.21 | 1.23 | 1.19 | +0.71 | +147.92% | 125 | 19 | 0.19 | 0.20 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 300.00 | 0.83 | 0.86 | 0.82 | +0.51 | +164.52% | 3,735 | 215 | 0.19 | 0.15 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 305.00 | 0.37 | 0.40 | 0.39 | +0.25 | +178.58% | 6 | 89 | 0.20 | 0.07 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 310.00 | 0.17 | 0.19 | 0.18 | +0.14 | +350.00% | 11 | 1 | 0.20 | 0.03 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 315.00 | 0.06 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 320.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 7 | 3 | 0.22 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 325.00 | 0.01 | 0.03 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 330.00 | 0.00 | 0.02 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 335.00 | 0.00 | 0.02 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 340.00 | 0.00 | 0.02 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 345.00 | 0.00 | 0.02 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 350.00 | 0.00 | 0.01 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 355.00 | 0.00 | 0.01 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM 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 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:01 AM EST |
| 145.00 | 0.00 | 0.01 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 150.00 | 0.00 | 0.01 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 160.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:59:01 AM EST |
| 165.00 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 170.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 185.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 190.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:59:01 AM EST |
| 195.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 200.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 205.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 215.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 220.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 225.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 230.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 1 | 148 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 235.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 9 | 74 | 0.41 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 240.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 98 | 82 | 0.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 245.00 | 0.09 | 0.11 | 0.10 | -0.05 | -33.34% | 12 | 153 | 0.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 250.00 | 0.13 | 0.15 | 0.14 | -0.05 | -26.32% | 15 | 267 | 0.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 252.50 | 0.15 | 0.18 | 0.17 | -0.07 | -29.17% | 1 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 255.00 | 0.19 | 0.21 | 0.19 | -0.09 | -32.15% | 19 | 370 | 0.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 257.50 | 0.23 | 0.25 | 0.24 | -0.09 | -27.28% | 1 | 13 | 0.31 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 260.00 | 0.28 | 0.30 | 0.29 | -0.12 | -29.27% | 5 | 294 | 0.29 | -0.02 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 262.50 | 0.34 | 0.36 | 0.32 | -0.27 | -45.77% | 1 | 22 | 0.28 | -0.03 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 265.00 | 0.41 | 0.44 | 0.44 | -0.19 | -30.16% | 628 | 179 | 0.27 | -0.04 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 267.50 | 0.51 | 0.54 | 0.50 | -0.28 | -35.90% | 12 | 50 | 0.26 | -0.06 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 270.00 | 0.64 | 0.67 | 0.68 | -0.31 | -31.32% | 671 | 904 | 0.25 | -0.08 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 272.50 | 0.81 | 0.85 | 0.86 | -0.44 | -33.85% | 4 | 183 | 0.24 | -0.11 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 275.00 | 1.05 | 1.09 | 1.06 | -0.66 | -38.38% | 17 | 347 | 0.23 | -0.14 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 277.50 | 1.38 | 1.43 | 1.38 | -1.06 | -43.45% | 54 | 91 | 0.22 | -0.18 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 280.00 | 1.83 | 1.88 | 1.91 | -1.14 | -37.38% | 435 | 347 | 0.21 | -0.23 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 282.50 | 2.43 | 2.49 | 2.37 | -1.78 | -42.90% | 160 | 171 | 0.20 | -0.30 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 285.00 | 3.20 | 3.30 | 3.32 | -2.03 | -37.95% | 82 | 161 | 0.20 | -0.38 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 287.50 | 4.25 | 4.35 | 4.46 | -3.54 | -44.25% | 146 | 6 | 0.19 | -0.47 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 290.00 | 5.50 | 5.65 | 5.50 | -3.29 | -37.43% | 91 | 28 | 0.19 | -0.57 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 292.50 | 7.05 | 7.20 | 7.40 | -4.90 | -39.84% | 8 | 1 | 0.18 | -0.66 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 295.00 | 8.85 | 9.00 | 9.10 | % | 8 | 0 | 0.18 | -0.73 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 10:59:01 AM EST | |
| 297.50 | 10.35 | 11.30 | % | 0 | 0 | 0.19 | -0.80 | 0.02 | -0.09 | 6/26/2025 10:59:01 AM EST | |||
| 300.00 | 12.85 | 13.25 | 12.90 | -11.94 | -48.07% | 4 | 4 | 0.18 | -0.85 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 305.00 | 17.50 | 18.45 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.05 | 6/26/2025 10:59:01 AM EST | |||
| 310.00 | 22.25 | 24.60 | 42.18 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.97 | 0.01 | -0.03 | 6/10/2025 | 6/26/2025 10:59:01 AM EST |
| 315.00 | 27.20 | 29.50 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 320.00 | 31.55 | 34.50 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 325.00 | 36.80 | 39.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 330.00 | 41.50 | 44.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 335.00 | 46.50 | 49.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 340.00 | 51.40 | 54.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 345.00 | 56.15 | 59.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 350.00 | 61.55 | 64.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 355.00 | 66.40 | 69.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST |