Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $262.00 as of 6/6/2025 7:41:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 129.15 | 133.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 140.00 | 124.30 | 128.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 145.00 | 119.20 | 123.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 150.00 | 114.25 | 118.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 155.00 | 109.25 | 113.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 160.00 | 104.30 | 108.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 165.00 | 99.30 | 103.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 170.00 | 94.35 | 98.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 175.00 | 89.40 | 93.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 180.00 | 84.40 | 88.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 185.00 | 79.45 | 83.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 190.00 | 74.50 | 78.45 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 195.00 | 69.60 | 73.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 200.00 | 64.65 | 68.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 205.00 | 59.70 | 63.50 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 210.00 | 54.75 | 58.80 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 215.00 | 50.05 | 53.70 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 220.00 | 45.10 | 49.05 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 225.00 | 40.55 | 44.30 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.03 | 6/6/2025 3:59:55 PM EST | |||
| 230.00 | 36.20 | 38.70 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.04 | 6/6/2025 3:59:55 PM EST | |||
| 235.00 | 31.20 | 33.40 | % | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.07 | 6/6/2025 3:59:55 PM EST | |||
| 240.00 | 26.85 | 28.95 | % | 0 | 0 | 0.24 | 0.84 | 0.01 | -0.08 | 6/6/2025 3:59:55 PM EST | |||
| 245.00 | 23.35 | 24.60 | % | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.09 | 6/6/2025 3:59:55 PM EST | |||
| 250.00 | 19.55 | 20.55 | % | 0 | 0 | 0.25 | 0.75 | 0.01 | -0.10 | 6/6/2025 3:59:55 PM EST | |||
| 255.00 | 15.75 | 16.85 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.69 | 0.01 | -0.10 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 260.00 | 12.25 | 13.25 | % | 0 | 0 | 0.24 | 0.62 | 0.02 | -0.11 | 6/6/2025 3:59:55 PM EST | |||
| 265.00 | 7.85 | 9.75 | 9.49 | +0.89 | +10.35% | 5 | 50 | 0.23 | 0.54 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 270.00 | 6.85 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.46 | 0.02 | -0.10 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 275.00 | 4.65 | 5.40 | 5.10 | +0.61 | +13.59% | 35 | 1 | 0.22 | 0.37 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 280.00 | 3.15 | 3.55 | 3.45 | % | 17 | 0 | 0.21 | 0.28 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 285.00 | 2.00 | 2.52 | 1.26 | % | 1 | 0 | 0.21 | 0.20 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 290.00 | 1.19 | 1.96 | 1.18 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.14 | 0.01 | -0.05 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 295.00 | 0.75 | 1.22 | 1.22 | % | 15 | 0 | 0.19 | 0.09 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 300.00 | 0.00 | 2.05 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.44 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.32 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.25 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.21 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.18 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.17 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.16 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 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 | 2.19 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.22 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.24 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.29 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.31 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.34 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.38 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.41 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.41 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.49 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.56 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.96 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.85 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.98 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 3.15 | % | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.03 | 6/6/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 3.25 | 1.67 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.08 | 0.01 | -0.04 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 235.00 | 0.77 | 2.71 | 1.70 | -0.89 | -34.37% | 2 | 18 | 0.25 | -0.12 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 240.00 | 1.09 | 2.74 | 3.29 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.16 | 0.01 | -0.08 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 245.00 | 2.42 | 4.90 | % | 0 | 0 | 0.30 | -0.20 | 0.01 | -0.09 | 6/6/2025 3:59:55 PM EST | |||
| 250.00 | 3.70 | 4.15 | 4.02 | -1.24 | -23.58% | 6 | 1 | 0.27 | -0.25 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 255.00 | 4.90 | 6.40 | 6.41 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.31 | 0.01 | -0.10 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 260.00 | 6.40 | 6.85 | 6.82 | -1.80 | -20.89% | 36 | 1 | 0.25 | -0.38 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 265.00 | 8.45 | 8.90 | 8.50 | % | 3 | 0 | 0.24 | -0.46 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 270.00 | 10.90 | 11.75 | 11.05 | % | 2 | 0 | 0.24 | -0.54 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 275.00 | 13.70 | 14.70 | % | 0 | 0 | 0.23 | -0.63 | 0.02 | -0.09 | 6/6/2025 3:59:55 PM EST | |||
| 280.00 | 17.00 | 18.15 | % | 0 | 0 | 0.23 | -0.72 | 0.02 | -0.08 | 6/6/2025 3:59:55 PM EST | |||
| 285.00 | 20.80 | 21.90 | % | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.06 | 6/6/2025 3:59:55 PM EST | |||
| 290.00 | 25.10 | 26.95 | % | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.05 | 6/6/2025 3:59:55 PM EST | |||
| 295.00 | 28.40 | 32.10 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.03 | 6/6/2025 3:59:55 PM EST | |||
| 300.00 | 32.90 | 36.90 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 305.00 | 37.90 | 41.75 | % | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 310.00 | 42.80 | 46.65 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 315.00 | 47.75 | 51.55 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 320.00 | 52.45 | 56.55 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 325.00 | 57.65 | 61.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 330.00 | 62.40 | 66.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 335.00 | 67.40 | 71.45 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 340.00 | 72.35 | 76.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |