Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $268.24 as of 6/13/2025 3:33:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 128.50 | 131.85 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 123.45 | 126.85 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 118.35 | 121.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 113.40 | 116.85 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 108.55 | 111.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 103.55 | 106.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 98.50 | 101.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 93.50 | 96.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 88.50 | 91.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 83.55 | 87.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 78.55 | 81.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 73.55 | 77.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 68.65 | 72.05 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 63.55 | 67.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 58.55 | 62.15 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 53.85 | 57.20 | 55.45 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 215.00 | 49.00 | 52.25 | 53.08 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.98 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 44.10 | 47.30 | 43.57 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.97 | 0.00 | -0.04 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 225.00 | 38.90 | 42.40 | 42.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 34.20 | 37.50 | 38.21 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.95 | 0.00 | -0.06 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 235.00 | 30.30 | 31.45 | 31.60 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.93 | 0.01 | -0.07 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 25.55 | 26.50 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 245.00 | 21.05 | 21.75 | 23.95 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.88 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 16.55 | 17.55 | 16.34 | +2.27 | +16.14% | 1 | 14 | 0.29 | 0.82 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 255.00 | 12.35 | 12.70 | 12.74 | -2.31 | -15.35% | 38 | 175 | 0.26 | 0.75 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 8.55 | 8.90 | 7.90 | -2.73 | -25.69% | 17 | 40 | 0.24 | 0.64 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 265.00 | 5.30 | 5.60 | 5.40 | -1.85 | -25.52% | 137 | 265 | 0.23 | 0.50 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 2.97 | 3.20 | 3.00 | -1.30 | -30.24% | 57 | 181 | 0.21 | 0.35 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 275.00 | 1.46 | 1.58 | 1.47 | -0.74 | -33.49% | 1,290 | 1,351 | 0.21 | 0.22 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 0.66 | 0.73 | 0.74 | -0.29 | -28.16% | 54 | 1,517 | 0.20 | 0.11 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 285.00 | 0.27 | 0.33 | 0.45 | 0.00 | 0.00% | 0 | 166 | 0.20 | 0.05 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 0.07 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 29 | 0.20 | 0.02 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 0.12 | 0.14 | +0.08 | +133.34% | 2 | 21 | 0.23 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 65 | 0.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.06 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.06 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.06 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.06 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 335.00 | 0.00 | 0.06 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 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 | 0.06 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.06 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.06 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.07 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.07 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 23 | 26 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 0.03 | 0.15 | 0.09 | -0.06 | -40.00% | 15 | 5 | 0.51 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 205.00 | 0.07 | 0.18 | 0.10 | -0.04 | -28.58% | 10 | 13 | 0.49 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 0.11 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.02 | 0.00 | -0.03 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 215.00 | 0.16 | 0.26 | 0.15 | +0.02 | +15.39% | 3 | 20 | 0.45 | -0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 0.21 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.03 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 225.00 | 0.32 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.04 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 0.42 | 0.51 | 0.27 | 0.00 | 0.00% | 0 | 115 | 0.38 | -0.05 | 0.00 | -0.06 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 235.00 | 0.56 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.07 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 0.76 | 0.85 | 0.81 | +0.33 | +68.75% | 13 | 78 | 0.32 | -0.09 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 245.00 | 1.06 | 1.15 | 1.11 | +0.42 | +60.87% | 13 | 63 | 0.30 | -0.12 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 1.58 | 1.66 | 1.66 | +0.67 | +67.68% | 75 | 157 | 0.28 | -0.18 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 255.00 | 2.39 | 2.48 | 2.37 | +0.79 | +50.00% | 43 | 171 | 0.26 | -0.25 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 3.65 | 3.80 | 3.65 | +1.10 | +43.14% | 38 | 217 | 0.24 | -0.36 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 265.00 | 5.45 | 5.80 | 5.83 | +1.73 | +42.20% | 31 | 196 | 0.23 | -0.50 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 8.30 | 8.55 | 8.35 | +1.86 | +28.66% | 15 | 271 | 0.21 | -0.65 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 275.00 | 11.65 | 12.30 | 12.00 | +3.25 | +37.15% | 3 | 1 | 0.19 | -0.78 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 15.10 | 17.60 | 14.55 | +2.30 | +18.78% | 1 | 12 | 0.19 | -0.89 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 285.00 | 19.85 | 21.75 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 24.80 | 27.60 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 29.65 | 32.60 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 34.15 | 37.05 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 305.00 | 39.00 | 42.55 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 44.00 | 47.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 49.00 | 52.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 54.00 | 57.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 58.95 | 62.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 63.95 | 67.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 335.00 | 68.90 | 72.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 73.90 | 77.45 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |