Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $309.48 as of 11/14/2025 4:04:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 143.10 | 146.65 | 144.88 | % | 0.91 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 200.00 | 103.45 | 106.65 | 105.05 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | ||||||
| 240.00 | 64.05 | 67.70 | 65.88 | % | 0.27 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 245.00 | 59.20 | 62.30 | 60.75 | 63.75 | % | 0.25 | 1 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 250.00 | 54.40 | 57.55 | 55.98 | % | 0.22 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.06 | 11/14/2025 4:00:08 PM EST | |||
| 255.00 | 49.60 | 53.00 | 51.30 | % | 0.20 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 260.00 | 45.25 | 47.95 | 46.60 | % | 0.18 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 265.00 | 40.60 | 43.25 | 41.93 | % | 0.16 | 0 | 0 | 0.28 | 0.91 | 0.00 | -0.08 | 11/14/2025 4:00:08 PM EST | |||
| 270.00 | 36.15 | 38.65 | 37.40 | % | 0.14 | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.09 | 11/14/2025 4:00:08 PM EST | |||
| 275.00 | 31.55 | 34.15 | 32.85 | % | 0.12 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.10 | 11/14/2025 4:00:08 PM EST | |||
| 280.00 | 27.60 | 29.45 | 28.53 | 28.86 | % | 0.10 | 200 | 0 | 0.27 | 0.82 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 285.00 | 23.30 | 25.60 | 24.45 | % | 0.09 | 0 | 0 | 0.26 | 0.78 | 0.01 | -0.12 | 11/14/2025 4:00:08 PM EST | |||
| 290.00 | 19.75 | 21.05 | 20.40 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.01 | -0.12 | 11/14/2025 4:00:08 PM EST | |||
| 295.00 | 15.90 | 17.40 | 16.65 | 16.98 | % | 0.06 | 1 | 0 | 0.24 | 0.67 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 300.00 | 12.60 | 14.70 | 13.65 | 13.50 | -6.82 | -33.57% | 0.05 | 1 | 32 | 0.24 | 0.60 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 305.00 | 9.85 | 11.75 | 10.80 | 11.73 | -3.27 | -21.80% | 0.04 | 2 | 1 | 0.23 | 0.53 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 310.00 | 7.45 | 9.20 | 8.33 | 9.05 | % | 0.03 | 3 | 0 | 0.23 | 0.45 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 315.00 | 5.35 | 7.10 | 6.23 | 10.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.22 | 0.37 | 0.02 | -0.11 | 11/13/2025 | 11/14/2025 4:00:08 PM EST |
| 320.00 | 3.75 | 5.40 | 4.58 | 5.00 | -3.50 | -41.18% | 0.01 | 6 | 5 | 0.22 | 0.30 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 325.00 | 3.00 | 4.05 | 3.53 | 3.50 | -4.05 | -53.65% | 0.01 | 1 | 1 | 0.23 | 0.24 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 330.00 | 1.97 | 3.00 | 2.49 | % | 0.01 | 0 | 0 | 0.22 | 0.18 | 0.01 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 335.00 | 0.98 | 2.27 | 1.63 | % | 0.00 | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.06 | 11/14/2025 4:00:08 PM EST | |||
| 340.00 | 0.58 | 1.73 | 1.16 | % | 0.00 | 0 | 0 | 0.22 | 0.10 | 0.01 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 345.00 | 0.40 | 1.36 | 0.88 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.01 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 350.00 | 0.17 | 1.09 | 0.63 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 355.00 | 0.02 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 360.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 365.00 | 0.01 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 375.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 385.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | ||||||
| 235.00 | 0.01 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 240.00 | 0.03 | 0.87 | 0.45 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 245.00 | 0.12 | 1.02 | 0.57 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 250.00 | 0.24 | 1.17 | 0.71 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.06 | 11/14/2025 4:00:08 PM EST | |||
| 255.00 | 0.38 | 1.36 | 0.87 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 260.00 | 0.56 | 1.47 | 1.02 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 265.00 | 0.81 | 1.95 | 1.38 | % | 0.01 | 0 | 0 | 0.29 | -0.09 | 0.00 | -0.08 | 11/14/2025 4:00:08 PM EST | |||
| 270.00 | 1.30 | 2.37 | 1.84 | 2.34 | % | 0.01 | 19 | 0 | 0.29 | -0.11 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 275.00 | 1.90 | 2.87 | 2.39 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.14 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 4:00:08 PM EST |
| 280.00 | 2.30 | 3.75 | 3.03 | 2.85 | +0.25 | +9.62% | 0.01 | 13 | 10 | 0.27 | -0.18 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 285.00 | 2.86 | 4.70 | 3.78 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.01 | -0.12 | 11/14/2025 4:00:08 PM EST | |||
| 290.00 | 3.85 | 5.90 | 4.88 | 4.80 | % | 0.02 | 20 | 0 | 0.25 | -0.27 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 295.00 | 5.20 | 7.35 | 6.28 | % | 0.02 | 0 | 0 | 0.24 | -0.33 | 0.01 | -0.13 | 11/14/2025 4:00:08 PM EST | |||
| 300.00 | 6.85 | 8.80 | 7.83 | 7.68 | +2.60 | +51.19% | 0.03 | 3 | 1 | 0.23 | -0.40 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 305.00 | 9.05 | 11.25 | 10.15 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.02 | -0.13 | 11/14/2025 4:00:08 PM EST | |||
| 310.00 | 11.70 | 13.30 | 12.50 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.02 | -0.12 | 11/14/2025 4:00:08 PM EST | |||
| 315.00 | 14.85 | 16.65 | 15.75 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.02 | -0.11 | 11/14/2025 4:00:08 PM EST | |||
| 320.00 | 17.60 | 20.70 | 19.15 | % | 0.06 | 0 | 0 | 0.22 | -0.70 | 0.01 | -0.10 | 11/14/2025 4:00:08 PM EST | |||
| 325.00 | 21.40 | 24.10 | 22.75 | % | 0.07 | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.09 | 11/14/2025 4:00:08 PM EST | |||
| 330.00 | 25.65 | 28.80 | 27.23 | % | 0.08 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 335.00 | 29.95 | 33.30 | 31.63 | % | 0.09 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.06 | 11/14/2025 4:00:08 PM EST | |||
| 340.00 | 34.60 | 38.10 | 36.35 | % | 0.11 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 345.00 | 39.55 | 43.30 | 41.43 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 350.00 | 44.40 | 48.20 | 46.30 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 355.00 | 49.35 | 53.20 | 51.28 | % | 0.14 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 360.00 | 54.35 | 58.25 | 56.30 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 365.00 | 59.35 | 63.30 | 61.33 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 370.00 | 64.35 | 68.15 | 66.25 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | |||
| 375.00 | 69.35 | 73.40 | 71.38 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 380.00 | 74.35 | 78.40 | 76.38 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 385.00 | 79.35 | 83.35 | 81.35 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 390.00 | 84.30 | 88.20 | 86.25 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST |