Options Chain for JPMORGAN CHASE & CO COM (JPM) - $365.18 as of 8/13/2026 11:07:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 68.40 | 71.80 | 70.10 | % | 0.24 | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.02 | 8/13/2026 12:58:58 PM EST | |||
| 300.00 | 63.55 | 66.90 | 65.23 | % | 0.22 | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 305.00 | 58.65 | 62.00 | 60.33 | % | 0.20 | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 310.00 | 53.75 | 57.15 | 55.45 | % | 0.18 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 315.00 | 49.55 | 52.35 | 50.95 | % | 0.16 | 0 | 0 | 0.32 | 0.97 | 0.00 | -0.05 | 8/13/2026 12:58:58 PM EST | |||
| 320.00 | 44.75 | 47.25 | 46.00 | 46.07 | % | 0.14 | 1 | 0 | 0.31 | 0.96 | 0.00 | -0.06 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 325.00 | 40.15 | 42.65 | 41.40 | % | 0.13 | 0 | 0 | 0.29 | 0.94 | 0.00 | -0.07 | 8/13/2026 12:58:58 PM EST | |||
| 330.00 | 35.60 | 38.10 | 36.85 | % | 0.11 | 0 | 0 | 0.22 | 0.91 | 0.01 | -0.07 | 8/13/2026 12:58:58 PM EST | |||
| 335.00 | 30.80 | 33.75 | 32.28 | % | 0.10 | 0 | 0 | 0.22 | 0.87 | 0.01 | -0.08 | 8/13/2026 12:58:58 PM EST | |||
| 340.00 | 26.30 | 29.30 | 27.80 | % | 0.08 | 0 | 0 | 0.22 | 0.83 | 0.01 | -0.09 | 8/13/2026 12:58:58 PM EST | |||
| 345.00 | 22.30 | 25.60 | 23.95 | % | 0.07 | 0 | 0 | 0.22 | 0.78 | 0.01 | -0.10 | 8/13/2026 12:58:58 PM EST | |||
| 350.00 | 18.55 | 21.90 | 20.23 | % | 0.06 | 0 | 0 | 0.21 | 0.72 | 0.01 | -0.11 | 8/13/2026 12:58:58 PM EST | |||
| 355.00 | 15.30 | 18.50 | 16.90 | % | 0.05 | 0 | 0 | 0.21 | 0.65 | 0.01 | -0.12 | 8/13/2026 12:58:58 PM EST | |||
| 360.00 | 12.80 | 15.05 | 13.93 | 14.18 | % | 0.04 | 2 | 0 | 0.20 | 0.59 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 365.00 | 10.25 | 12.50 | 11.38 | % | 0.03 | 0 | 0 | 0.20 | 0.51 | 0.01 | -0.12 | 8/13/2026 12:58:58 PM EST | |||
| 370.00 | 7.05 | 10.35 | 8.70 | 8.59 | % | 0.02 | 3 | 0 | 0.20 | 0.44 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 375.00 | 5.80 | 8.25 | 7.03 | 7.33 | % | 0.02 | 4 | 0 | 0.20 | 0.37 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 380.00 | 3.30 | 6.75 | 5.03 | 5.05 | % | 0.01 | 3 | 0 | 0.20 | 0.31 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 385.00 | 2.30 | 5.60 | 3.95 | % | 0.01 | 0 | 0 | 0.20 | 0.25 | 0.01 | -0.09 | 8/13/2026 12:58:58 PM EST | |||
| 390.00 | 1.15 | 4.20 | 2.68 | % | 0.01 | 0 | 0 | 0.20 | 0.19 | 0.01 | -0.08 | 8/13/2026 12:58:58 PM EST | |||
| 395.00 | 0.36 | 3.95 | 2.16 | % | 0.01 | 0 | 0 | 0.19 | 0.15 | 0.01 | -0.06 | 8/13/2026 12:58:58 PM EST | |||
| 400.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.05 | 8/13/2026 12:58:58 PM EST | |||
| 405.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 410.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.03 | 8/13/2026 12:58:58 PM EST | |||
| 415.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.02 | 8/13/2026 12:58:58 PM EST | |||
| 420.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 8/13/2026 12:58:58 PM EST | |||
| 425.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 8/13/2026 12:58:58 PM EST | |||
| 430.00 | 0.00 | 1.11 | 0.56 | 0.14 | % | 0.00 | 2 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 435.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/13/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 8/13/2026 12:58:58 PM EST | |||
| 300.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 305.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 315.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.05 | 8/13/2026 12:58:58 PM EST | |||
| 320.00 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.06 | 8/13/2026 12:58:58 PM EST | |||
| 325.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.07 | 8/13/2026 12:58:58 PM EST | |||
| 330.00 | 0.01 | 3.70 | 1.86 | % | 0.01 | 0 | 0 | 0.20 | -0.09 | 0.01 | -0.07 | 8/13/2026 12:58:58 PM EST | |||
| 335.00 | 0.31 | 4.25 | 2.28 | % | 0.01 | 0 | 0 | 0.21 | -0.13 | 0.01 | -0.08 | 8/13/2026 12:58:58 PM EST | |||
| 340.00 | 1.12 | 4.90 | 3.01 | % | 0.01 | 0 | 0 | 0.21 | -0.17 | 0.01 | -0.09 | 8/13/2026 12:58:58 PM EST | |||
| 345.00 | 2.19 | 5.85 | 4.02 | 4.20 | % | 0.01 | 5 | 0 | 0.21 | -0.22 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 350.00 | 3.50 | 7.15 | 5.33 | 5.35 | % | 0.02 | 5 | 0 | 0.21 | -0.28 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 355.00 | 5.40 | 8.70 | 7.05 | % | 0.02 | 0 | 0 | 0.21 | -0.35 | 0.01 | -0.12 | 8/13/2026 12:58:58 PM EST | |||
| 360.00 | 7.30 | 10.60 | 8.95 | % | 0.02 | 0 | 0 | 0.21 | -0.41 | 0.01 | -0.12 | 8/13/2026 12:58:58 PM EST | |||
| 365.00 | 9.65 | 12.90 | 11.28 | 11.29 | % | 0.03 | 10 | 0 | 0.21 | -0.49 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 370.00 | 12.05 | 15.50 | 13.78 | 13.98 | % | 0.04 | 10 | 0 | 0.20 | -0.56 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:58 PM EST | |
| 375.00 | 15.65 | 18.55 | 17.10 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.01 | -0.11 | 8/13/2026 12:58:58 PM EST | |||
| 380.00 | 18.60 | 21.95 | 20.28 | % | 0.05 | 0 | 0 | 0.20 | -0.69 | 0.01 | -0.10 | 8/13/2026 12:58:58 PM EST | |||
| 385.00 | 22.40 | 25.70 | 24.05 | % | 0.06 | 0 | 0 | 0.19 | -0.75 | 0.01 | -0.09 | 8/13/2026 12:58:58 PM EST | |||
| 390.00 | 26.50 | 29.75 | 28.13 | % | 0.07 | 0 | 0 | 0.20 | -0.81 | 0.01 | -0.08 | 8/13/2026 12:58:58 PM EST | |||
| 395.00 | 31.20 | 34.10 | 32.65 | % | 0.08 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.06 | 8/13/2026 12:58:58 PM EST | |||
| 400.00 | 35.70 | 38.75 | 37.23 | % | 0.09 | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.05 | 8/13/2026 12:58:58 PM EST | |||
| 405.00 | 40.20 | 43.55 | 41.88 | % | 0.10 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.04 | 8/13/2026 12:58:58 PM EST | |||
| 410.00 | 45.20 | 49.15 | 47.18 | % | 0.12 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.03 | 8/13/2026 12:58:58 PM EST | |||
| 415.00 | 50.20 | 53.55 | 51.88 | % | 0.13 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 8/13/2026 12:58:58 PM EST | |||
| 420.00 | 55.20 | 58.55 | 56.88 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 8/13/2026 12:58:58 PM EST | |||
| 425.00 | 60.20 | 63.55 | 61.88 | % | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 8/13/2026 12:58:58 PM EST | |||
| 430.00 | 65.20 | 68.55 | 66.88 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 8/13/2026 12:58:58 PM EST | |||
| 435.00 | 70.20 | 73.55 | 71.88 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/13/2026 12:58:58 PM EST |