Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $282.78 as of 7/8/2025 8:54:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 146.55 | 149.40 | 147.98 | % | 1.10 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 140.00 | 141.20 | 144.50 | 142.85 | % | 1.02 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 145.00 | 136.55 | 139.45 | 138.00 | % | 0.95 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 150.00 | 131.35 | 134.25 | 132.80 | % | 0.89 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 155.00 | 126.20 | 129.50 | 127.85 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 160.00 | 121.25 | 124.55 | 122.90 | % | 0.77 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 165.00 | 116.55 | 119.55 | 118.05 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 170.00 | 111.25 | 114.05 | 112.65 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 175.00 | 106.45 | 109.35 | 107.90 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 180.00 | 101.30 | 104.60 | 102.95 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 185.00 | 96.45 | 99.60 | 98.03 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 190.00 | 91.35 | 94.65 | 93.00 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 195.00 | 87.10 | 89.10 | 88.10 | 92.01 | +19.97 | +27.73% | 0.45 | 1 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 200.00 | 81.45 | 84.70 | 83.08 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 205.00 | 76.85 | 79.80 | 78.33 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
| 210.00 | 71.60 | 74.80 | 73.20 | % | 0.35 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
| 215.00 | 67.50 | 69.55 | 68.53 | % | 0.32 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
| 220.00 | 62.25 | 64.30 | 63.28 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
| 225.00 | 57.50 | 59.35 | 58.43 | % | 0.26 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
| 230.00 | 52.10 | 55.00 | 53.55 | % | 0.23 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.07 | 7/8/2025 3:59:51 PM EST | |||
| 235.00 | 47.25 | 49.55 | 48.40 | % | 0.21 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.08 | 7/8/2025 3:59:51 PM EST | |||
| 240.00 | 42.50 | 44.65 | 43.58 | % | 0.18 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.09 | 7/8/2025 3:59:51 PM EST | |||
| 245.00 | 38.65 | 40.30 | 39.48 | % | 0.16 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.10 | 7/8/2025 3:59:51 PM EST | |||
| 250.00 | 33.25 | 35.25 | 34.25 | 39.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.30 | 0.93 | 0.01 | -0.11 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 255.00 | 28.30 | 30.60 | 29.45 | 40.82 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.29 | 0.90 | 0.01 | -0.12 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 260.00 | 24.45 | 25.95 | 25.20 | 25.25 | -11.60 | -31.48% | 0.10 | 60 | 4 | 0.30 | 0.87 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 265.00 | 19.90 | 21.40 | 20.65 | 20.60 | -7.97 | -27.90% | 0.08 | 5 | 35 | 0.28 | 0.83 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 270.00 | 15.45 | 17.75 | 16.60 | 16.70 | -7.37 | -30.62% | 0.06 | 15 | 27 | 0.28 | 0.77 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 275.00 | 12.70 | 14.00 | 13.35 | 12.60 | -7.07 | -35.95% | 0.05 | 8 | 61 | 0.27 | 0.69 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 280.00 | 9.40 | 10.65 | 10.03 | 9.30 | -9.43 | -50.35% | 0.04 | 89 | 635 | 0.26 | 0.59 | 0.02 | -0.18 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 285.00 | 6.65 | 6.85 | 6.75 | 6.80 | -6.90 | -50.37% | 0.02 | 497 | 101 | 0.26 | 0.49 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 290.00 | 4.50 | 4.65 | 4.58 | 4.70 | -4.15 | -46.90% | 0.02 | 119 | 146 | 0.25 | 0.38 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 295.00 | 2.94 | 3.05 | 3.00 | 3.00 | -3.60 | -54.55% | 0.01 | 288 | 304 | 0.25 | 0.28 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 300.00 | 1.85 | 1.93 | 1.89 | 1.79 | -2.56 | -58.86% | 0.01 | 478 | 283 | 0.25 | 0.20 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 305.00 | 1.15 | 1.21 | 1.18 | 1.12 | -1.76 | -61.12% | 0.00 | 60 | 396 | 0.25 | 0.14 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 310.00 | 0.71 | 0.77 | 0.74 | 0.74 | -1.11 | -60.00% | 0.00 | 13 | 487 | 0.25 | 0.09 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 315.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.79 | -63.71% | 0.00 | 21 | 218 | 0.26 | 0.06 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 320.00 | 0.29 | 0.34 | 0.32 | 0.29 | -0.44 | -60.28% | 0.00 | 5 | 62 | 0.27 | 0.04 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 325.00 | 0.19 | 0.24 | 0.22 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | 0.03 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 330.00 | 0.12 | 0.17 | 0.15 | 0.20 | -0.34 | -62.97% | 0.00 | 2 | 24 | 0.28 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 335.00 | 0.08 | 0.12 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.01 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 340.00 | 0.04 | 0.09 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.30 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 345.00 | 0.02 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 350.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 16 | 12 | 0.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 2 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:51 PM EST |
| 190.00 | 0.01 | 0.06 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:51 PM EST |
| 195.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 200.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 205.00 | 0.06 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | -0.04 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 210.00 | 0.09 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.01 | 0.00 | -0.04 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 215.00 | 0.12 | 0.17 | 0.15 | 0.13 | % | 0.00 | 224 | 0 | 0.49 | -0.01 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 220.00 | 0.17 | 0.21 | 0.19 | 0.22 | +0.08 | +57.15% | 0.00 | 1 | 9 | 0.47 | -0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 225.00 | 0.22 | 0.26 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | -0.02 | 0.00 | -0.06 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 230.00 | 0.28 | 0.33 | 0.31 | 0.34 | +0.08 | +30.77% | 0.00 | 8 | 46 | 0.43 | -0.02 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 235.00 | 0.36 | 0.41 | 0.39 | 0.40 | +0.10 | +33.34% | 0.00 | 51 | 10 | 0.41 | -0.03 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 240.00 | 0.46 | 0.51 | 0.49 | 0.49 | +0.12 | +32.44% | 0.00 | 30 | 42 | 0.39 | -0.04 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 245.00 | 0.61 | 0.64 | 0.63 | 0.65 | +0.19 | +41.31% | 0.00 | 9 | 40 | 0.37 | -0.06 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 250.00 | 0.78 | 0.84 | 0.81 | 0.88 | +0.30 | +51.73% | 0.00 | 10 | 56 | 0.35 | -0.07 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 255.00 | 1.05 | 1.15 | 1.10 | 1.13 | +0.46 | +68.66% | 0.00 | 66 | 61 | 0.33 | -0.10 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 260.00 | 1.44 | 1.59 | 1.52 | 1.55 | +0.51 | +49.04% | 0.01 | 175 | 130 | 0.31 | -0.13 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 265.00 | 1.84 | 2.34 | 2.09 | 2.17 | +0.81 | +59.56% | 0.01 | 49 | 318 | 0.30 | -0.17 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 270.00 | 2.90 | 3.05 | 2.98 | 3.00 | +1.09 | +57.07% | 0.01 | 97 | 140 | 0.28 | -0.23 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 275.00 | 4.15 | 4.30 | 4.23 | 4.30 | +1.82 | +73.39% | 0.02 | 44 | 114 | 0.27 | -0.31 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 280.00 | 5.90 | 6.05 | 5.98 | 6.03 | +2.61 | +76.32% | 0.02 | 97 | 144 | 0.26 | -0.41 | 0.02 | -0.18 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 285.00 | 6.85 | 8.35 | 7.60 | 8.35 | +3.26 | +64.05% | 0.03 | 64 | 69 | 0.26 | -0.51 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 290.00 | 10.25 | 11.25 | 10.75 | 11.18 | +4.08 | +57.47% | 0.04 | 24 | 179 | 0.25 | -0.62 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 295.00 | 13.40 | 14.75 | 14.08 | 14.17 | +4.57 | +47.61% | 0.05 | 6 | 60 | 0.25 | -0.72 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 300.00 | 17.50 | 19.25 | 18.38 | 15.20 | +3.20 | +26.67% | 0.06 | 1 | 30 | 0.25 | -0.80 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 305.00 | 22.25 | 23.45 | 22.85 | 13.94 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.25 | -0.86 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 310.00 | 26.50 | 28.50 | 27.50 | % | 0.09 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
| 315.00 | 31.45 | 32.90 | 32.18 | % | 0.10 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
| 320.00 | 36.05 | 38.50 | 37.28 | 35.47 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.36 | -0.96 | 0.00 | -0.03 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
| 325.00 | 40.75 | 44.00 | 42.38 | % | 0.13 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 330.00 | 45.50 | 49.00 | 47.25 | 35.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 335.00 | 51.30 | 53.70 | 52.50 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 340.00 | 55.55 | 59.00 | 57.28 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 345.00 | 60.40 | 64.00 | 62.20 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 350.00 | 65.35 | 69.00 | 67.18 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 355.00 | 70.35 | 73.80 | 72.08 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 360.00 | 75.55 | 78.95 | 77.25 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |