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 | 128.55 | 132.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 123.45 | 126.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 118.40 | 122.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 113.45 | 116.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 108.50 | 112.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 103.40 | 107.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 98.45 | 102.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 93.55 | 97.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 88.60 | 92.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 83.50 | 87.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 78.65 | 82.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 73.80 | 77.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 68.80 | 72.30 | 72.04 | % | 1 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 200.00 | 63.85 | 67.60 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 58.85 | 62.70 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 54.10 | 57.95 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 49.25 | 53.00 | % | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 45.40 | 47.55 | % | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 40.65 | 43.30 | % | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 36.05 | 38.45 | % | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 31.65 | 33.70 | % | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 27.20 | 28.50 | % | 0 | 0 | 0.30 | 0.82 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 245.00 | 23.05 | 25.70 | % | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 19.10 | 20.40 | % | 0 | 0 | 0.28 | 0.73 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 255.00 | 15.55 | 16.90 | % | 0 | 0 | 0.28 | 0.67 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 12.25 | 13.65 | 13.75 | % | 1 | 0 | 0.26 | 0.59 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 265.00 | 9.35 | 10.35 | 11.07 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.52 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 6.85 | 7.95 | 8.06 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.43 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 275.00 | 4.95 | 5.80 | 5.77 | % | 10 | 0 | 0.24 | 0.35 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 280.00 | 3.35 | 4.15 | 3.77 | % | 12 | 0 | 0.24 | 0.27 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 285.00 | 2.18 | 2.97 | 2.72 | -0.61 | -18.32% | 10 | 2 | 0.23 | 0.21 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 1.37 | 2.06 | % | 0 | 0 | 0.23 | 0.15 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 0.85 | 1.45 | % | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 0.52 | 0.99 | 0.62 | % | 12 | 0 | 0.23 | 0.07 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 305.00 | 0.14 | 0.83 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.05 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.67 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 0.07 | 0.25 | 0.33 | +0.04 | +13.80% | 15 | 40 | 0.22 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.46 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.42 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.39 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 335.00 | 0.00 | 0.37 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | 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 | 2.17 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.18 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.22 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.24 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.26 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.29 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.33 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.38 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.43 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.49 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.56 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.64 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 0.29 | 0.98 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.03 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 205.00 | 0.40 | 1.12 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.53 | 1.16 | % | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 0.72 | 1.47 | % | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 0.92 | 1.44 | 1.10 | % | 2 | 0 | 0.36 | -0.08 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 225.00 | 1.19 | 1.86 | 1.35 | % | 1 | 0 | 0.35 | -0.09 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 230.00 | 1.54 | 2.22 | 1.80 | % | 2 | 0 | 0.34 | -0.12 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 235.00 | 1.96 | 2.55 | % | 0 | 0 | 0.32 | -0.15 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 2.54 | 3.20 | 2.93 | % | 3 | 0 | 0.30 | -0.18 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 245.00 | 3.40 | 4.10 | % | 0 | 0 | 0.30 | -0.22 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 4.65 | 5.30 | 5.30 | % | 1 | 0 | 0.29 | -0.27 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 255.00 | 5.45 | 6.65 | % | 0 | 0 | 0.28 | -0.33 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 7.45 | 8.50 | 6.21 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.41 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 265.00 | 9.20 | 10.50 | 8.52 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.48 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 11.65 | 12.95 | % | 0 | 0 | 0.25 | -0.57 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 275.00 | 14.65 | 16.10 | % | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 18.40 | 19.60 | % | 0 | 0 | 0.24 | -0.73 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 285.00 | 21.40 | 23.35 | % | 0 | 0 | 0.22 | -0.79 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 25.05 | 27.45 | % | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 30.75 | 32.20 | % | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 34.75 | 36.70 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 305.00 | 39.20 | 42.65 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 44.15 | 47.60 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 49.05 | 52.55 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 53.80 | 57.55 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 58.80 | 62.55 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 63.75 | 67.40 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 335.00 | 68.75 | 72.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 73.70 | 77.55 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |