Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $317.38 as of 12/12/2025 3:07:54 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 | % | 0.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 170.00 | 147.35 | 151.15 | 149.25 | % | 0.88 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 175.00 | 142.30 | 146.20 | 144.25 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 180.00 | 137.35 | 141.20 | 139.28 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 185.00 | 132.35 | 136.25 | 134.30 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 190.00 | 127.35 | 131.25 | 129.30 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 195.00 | 122.45 | 126.25 | 124.35 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 210.00 | 107.50 | 111.35 | 109.43 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 215.00 | 102.55 | 106.05 | 104.30 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 220.00 | 97.55 | 101.10 | 99.33 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 225.00 | 92.60 | 96.45 | 94.53 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 230.00 | 87.60 | 91.50 | 89.55 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 235.00 | 82.45 | 86.55 | 84.50 | % | 0.36 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 240.00 | 77.65 | 81.60 | 79.63 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 245.00 | 72.70 | 76.70 | 74.70 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 250.00 | 67.85 | 71.75 | 69.80 | % | 0.28 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 255.00 | 63.00 | 66.85 | 64.93 | % | 0.25 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 260.00 | 58.10 | 62.00 | 60.05 | % | 0.23 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 265.00 | 53.25 | 57.15 | 55.20 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 270.00 | 48.45 | 52.35 | 50.40 | % | 0.19 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 275.00 | 43.70 | 47.60 | 45.65 | % | 0.17 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 280.00 | 39.05 | 42.90 | 40.98 | % | 0.15 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 285.00 | 34.45 | 38.10 | 36.28 | 32.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.29 | 0.85 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 290.00 | 30.05 | 33.60 | 31.83 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 295.00 | 25.80 | 29.70 | 27.75 | 26.73 | % | 0.09 | 47 | 0 | 0.28 | 0.78 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 300.00 | 21.75 | 25.35 | 23.55 | % | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 305.00 | 18.00 | 22.00 | 20.00 | 19.35 | % | 0.07 | 1 | 0 | 0.27 | 0.69 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 310.00 | 14.55 | 17.60 | 16.08 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.01 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 315.00 | 11.45 | 15.45 | 13.45 | 13.40 | +1.45 | +12.14% | 0.04 | 6 | 17 | 0.25 | 0.56 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 320.00 | 9.15 | 12.20 | 10.68 | 10.79 | % | 0.03 | 3 | 0 | 0.25 | 0.49 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 325.00 | 6.90 | 9.75 | 8.33 | 8.15 | +1.25 | +18.12% | 0.03 | 11 | 2 | 0.24 | 0.41 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 330.00 | 4.00 | 7.00 | 5.50 | 6.60 | % | 0.02 | 8 | 0 | 0.22 | 0.34 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 335.00 | 2.39 | 6.15 | 4.27 | 4.51 | +0.81 | +21.90% | 0.01 | 2 | 2 | 0.22 | 0.27 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 340.00 | 1.50 | 4.00 | 2.75 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.21 | 0.21 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 345.00 | 0.21 | 4.25 | 2.23 | % | 0.01 | 0 | 0 | 0.20 | 0.16 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 350.00 | 1.00 | 3.35 | 2.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.12 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 355.00 | 0.05 | 3.10 | 1.58 | 1.18 | % | 0.00 | 1 | 0 | 0.21 | 0.09 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 360.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 365.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 375.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 385.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:55 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 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 245.00 | 0.05 | 0.86 | 0.46 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 250.00 | 0.15 | 0.99 | 0.57 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 255.00 | 0.06 | 1.19 | 0.63 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 260.00 | 0.68 | 1.42 | 1.05 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 265.00 | 0.73 | 1.62 | 1.18 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 270.00 | 0.80 | 1.95 | 1.38 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 275.00 | 1.32 | 2.47 | 1.90 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 280.00 | 1.27 | 2.86 | 2.07 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 285.00 | 1.43 | 3.45 | 2.44 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.01 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 290.00 | 2.56 | 3.70 | 3.13 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.01 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 295.00 | 3.10 | 4.95 | 4.03 | 3.41 | % | 0.01 | 1 | 0 | 0.28 | -0.22 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 300.00 | 4.00 | 6.70 | 5.35 | 4.71 | % | 0.02 | 4 | 0 | 0.28 | -0.26 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 305.00 | 4.95 | 7.90 | 6.43 | 5.75 | % | 0.02 | 2 | 0 | 0.26 | -0.31 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 310.00 | 6.35 | 9.45 | 7.90 | 8.50 | % | 0.03 | 1 | 0 | 0.25 | -0.37 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 315.00 | 7.35 | 10.30 | 8.83 | 10.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.44 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 320.00 | 10.05 | 13.60 | 11.83 | 11.85 | % | 0.04 | 12 | 0 | 0.24 | -0.51 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 325.00 | 12.20 | 15.85 | 14.03 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.01 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 330.00 | 16.00 | 18.95 | 17.48 | % | 0.05 | 0 | 0 | 0.22 | -0.66 | 0.01 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 335.00 | 19.50 | 22.25 | 20.88 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 340.00 | 23.25 | 26.05 | 24.65 | % | 0.07 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 345.00 | 26.35 | 30.50 | 28.43 | % | 0.08 | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 350.00 | 32.20 | 34.70 | 33.45 | % | 0.10 | 0 | 0 | 0.22 | -0.88 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 355.00 | 35.70 | 39.35 | 37.53 | % | 0.11 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 360.00 | 40.55 | 44.05 | 42.30 | % | 0.12 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 365.00 | 45.00 | 48.90 | 46.95 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 370.00 | 49.90 | 53.75 | 51.83 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 375.00 | 54.80 | 58.70 | 56.75 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 380.00 | 59.75 | 63.60 | 61.68 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 385.00 | 64.70 | 68.55 | 66.63 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 390.00 | 69.65 | 73.55 | 71.60 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST |