Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $303.82 as of 9/5/2025 3:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 143.75 | 146.05 | 144.90 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 155.00 | 138.85 | 140.95 | 139.90 | % | 0.90 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 133.70 | 136.25 | 134.98 | % | 0.84 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 129.05 | 131.10 | 130.08 | % | 0.79 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 124.20 | 126.65 | 125.43 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 118.65 | 121.95 | 120.30 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 114.10 | 116.75 | 115.43 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 109.30 | 111.05 | 110.18 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 103.85 | 107.10 | 105.48 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 99.35 | 102.15 | 100.75 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 94.10 | 96.35 | 95.23 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 205.00 | 89.15 | 91.30 | 90.23 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 210.00 | 84.25 | 86.40 | 85.33 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 215.00 | 79.25 | 82.15 | 80.70 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 220.00 | 74.40 | 76.95 | 75.68 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 225.00 | 69.80 | 71.75 | 70.78 | % | 0.31 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 230.00 | 64.50 | 66.95 | 65.73 | % | 0.29 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 235.00 | 59.60 | 62.70 | 61.15 | % | 0.26 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 240.00 | 55.20 | 57.45 | 56.33 | % | 0.23 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 245.00 | 50.35 | 52.70 | 51.53 | % | 0.21 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 250.00 | 44.95 | 48.05 | 46.50 | % | 0.19 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 255.00 | 40.80 | 43.40 | 42.10 | % | 0.17 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.07 | 9/5/2025 3:59:55 PM EST | |||
| 260.00 | 36.40 | 38.75 | 37.58 | % | 0.14 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 265.00 | 32.20 | 33.80 | 33.00 | 37.39 | % | 0.12 | 1 | 0 | 0.31 | 0.84 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 270.00 | 27.00 | 29.50 | 28.25 | % | 0.10 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 22.80 | 25.60 | 24.20 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.10 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 19.05 | 22.10 | 20.58 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.72 | 0.01 | -0.10 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 285.00 | 16.05 | 16.85 | 16.45 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.10 | 9/5/2025 3:59:55 PM EST | |||
| 290.00 | 13.00 | 13.55 | 13.28 | 14.40 | -4.65 | -24.41% | 0.05 | 25 | 2 | 0.25 | 0.59 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 295.00 | 10.05 | 10.70 | 10.38 | 10.80 | -2.85 | -20.88% | 0.04 | 17 | 1 | 0.24 | 0.51 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 300.00 | 7.60 | 8.25 | 7.93 | 8.50 | -4.73 | -35.76% | 0.03 | 233 | 6 | 0.24 | 0.43 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 305.00 | 5.35 | 6.20 | 5.78 | 5.99 | -4.11 | -40.70% | 0.02 | 25 | 1 | 0.23 | 0.36 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 310.00 | 3.95 | 4.55 | 4.25 | 4.45 | -3.63 | -44.93% | 0.01 | 11 | 13 | 0.23 | 0.29 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 315.00 | 2.63 | 3.20 | 2.92 | 3.05 | -2.80 | -47.87% | 0.01 | 210 | 3 | 0.22 | 0.22 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 320.00 | 1.81 | 2.31 | 2.06 | 2.09 | -2.18 | -51.06% | 0.01 | 4 | 1 | 0.22 | 0.17 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 325.00 | 1.27 | 1.64 | 1.46 | 1.47 | -1.44 | -49.49% | 0.00 | 40 | 13 | 0.22 | 0.12 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 330.00 | 0.88 | 1.17 | 1.03 | 1.00 | -1.08 | -51.93% | 0.00 | 18 | 5 | 0.23 | 0.09 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 335.00 | 0.53 | 0.86 | 0.70 | % | 0.00 | 0 | 0 | 0.23 | 0.06 | 0.01 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 340.00 | 0.34 | 0.65 | 0.50 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 345.00 | 0.20 | 0.50 | 0.35 | % | 0.00 | 0 | 0 | 0.23 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 350.00 | 0.11 | 0.40 | 0.26 | % | 0.00 | 0 | 0 | 0.24 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 355.00 | 0.05 | 0.34 | 0.20 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 360.00 | 0.01 | 0.30 | 0.16 | 0.12 | % | 0.00 | 2 | 0 | 0.22 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 365.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.96 | 0.48 | 0.10 | % | 0.00 | 2 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 155.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 225.00 | 0.52 | 0.83 | 0.68 | 0.62 | % | 0.00 | 25 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 230.00 | 0.54 | 0.95 | 0.75 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 235.00 | 0.75 | 1.00 | 0.88 | 0.82 | % | 0.00 | 2 | 0 | 0.39 | -0.05 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 240.00 | 0.87 | 1.24 | 1.06 | 1.00 | % | 0.00 | 11 | 0 | 0.38 | -0.06 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 245.00 | 1.00 | 1.45 | 1.23 | 1.24 | % | 0.01 | 2 | 0 | 0.36 | -0.08 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 250.00 | 1.24 | 1.75 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.09 | 0.00 | -0.06 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 255.00 | 1.55 | 2.07 | 1.81 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.11 | 0.00 | -0.07 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 260.00 | 2.09 | 2.51 | 2.30 | 2.21 | % | 0.01 | 13 | 0 | 0.32 | -0.14 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 265.00 | 2.52 | 3.05 | 2.79 | 2.90 | % | 0.01 | 1 | 0 | 0.30 | -0.16 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 270.00 | 3.20 | 3.80 | 3.50 | 3.40 | % | 0.01 | 22 | 0 | 0.29 | -0.20 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 275.00 | 4.15 | 4.70 | 4.43 | 4.07 | +1.12 | +37.97% | 0.02 | 11 | 2 | 0.28 | -0.24 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 280.00 | 5.15 | 5.85 | 5.50 | 5.25 | +1.76 | +50.43% | 0.02 | 14 | 2 | 0.27 | -0.28 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 285.00 | 6.60 | 7.30 | 6.95 | 6.41 | +1.79 | +38.75% | 0.02 | 7 | 4 | 0.27 | -0.34 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 290.00 | 8.20 | 9.05 | 8.63 | 8.00 | +2.00 | +33.34% | 0.03 | 25 | 20 | 0.26 | -0.41 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 295.00 | 10.35 | 11.20 | 10.78 | 10.30 | % | 0.04 | 8 | 0 | 0.25 | -0.49 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 300.00 | 12.95 | 13.70 | 13.33 | 12.95 | % | 0.04 | 4 | 0 | 0.24 | -0.57 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 305.00 | 15.85 | 16.70 | 16.28 | 15.43 | % | 0.05 | 5 | 0 | 0.24 | -0.64 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 310.00 | 18.85 | 20.20 | 19.53 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.01 | -0.09 | 9/5/2025 3:59:55 PM EST | |||
| 315.00 | 23.05 | 24.85 | 23.95 | 18.90 | % | 0.08 | 1 | 0 | 0.25 | -0.78 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 320.00 | 26.90 | 28.95 | 27.93 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 325.00 | 31.15 | 33.50 | 32.33 | % | 0.10 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 330.00 | 35.70 | 37.75 | 36.73 | % | 0.11 | 0 | 0 | 0.23 | -0.91 | 0.01 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 335.00 | 40.55 | 42.35 | 41.45 | % | 0.12 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 340.00 | 44.80 | 47.15 | 45.98 | % | 0.14 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 345.00 | 49.90 | 52.25 | 51.08 | % | 0.15 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 350.00 | 54.75 | 57.25 | 56.00 | % | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 355.00 | 60.10 | 62.35 | 61.23 | % | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 360.00 | 64.85 | 67.10 | 65.98 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 365.00 | 68.80 | 71.70 | 70.25 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 370.00 | 75.05 | 77.10 | 76.08 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |