Options Chain for JPMORGAN CHASE & CO COM (JPM) - $329.58 as of 10/8/2026 11:24:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 140.60 | 144.50 | 142.55 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 190.00 | 135.60 | 139.70 | 137.65 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 195.00 | 130.65 | 134.70 | 132.68 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 200.00 | 125.65 | 129.65 | 127.65 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 205.00 | 120.70 | 124.70 | 122.70 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 210.00 | 115.75 | 119.80 | 117.78 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 215.00 | 110.75 | 114.80 | 112.78 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 220.00 | 105.80 | 109.75 | 107.78 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 225.00 | 100.80 | 104.80 | 102.80 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 230.00 | 95.80 | 99.75 | 97.78 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 235.00 | 90.90 | 94.95 | 92.93 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 240.00 | 85.90 | 89.75 | 87.83 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 245.00 | 80.90 | 84.90 | 82.90 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 250.00 | 76.00 | 79.80 | 77.90 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 255.00 | 71.00 | 75.10 | 73.05 | % | 0.29 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 10/8/2026 10:58:55 AM EST | |||
| 260.00 | 66.05 | 70.05 | 68.05 | % | 0.26 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.04 | 10/8/2026 10:58:55 AM EST | |||
| 265.00 | 61.40 | 64.30 | 62.85 | % | 0.24 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 10/8/2026 10:58:55 AM EST | |||
| 270.00 | 56.60 | 59.40 | 58.00 | % | 0.21 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 10/8/2026 10:58:55 AM EST | |||
| 275.00 | 51.85 | 54.55 | 53.20 | % | 0.19 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 10/8/2026 10:58:55 AM EST | |||
| 280.00 | 47.30 | 49.35 | 48.33 | % | 0.17 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.07 | 10/8/2026 10:58:55 AM EST | |||
| 285.00 | 42.10 | 44.60 | 43.35 | % | 0.15 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.08 | 10/8/2026 10:58:55 AM EST | |||
| 290.00 | 38.00 | 39.90 | 38.95 | % | 0.13 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.09 | 10/8/2026 10:58:55 AM EST | |||
| 295.00 | 33.50 | 35.40 | 34.45 | 35.31 | % | 0.12 | 1 | 0 | 0.28 | 0.90 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 10:58:55 AM EST | |
| 300.00 | 28.65 | 31.40 | 30.03 | % | 0.10 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.12 | 10/8/2026 10:58:55 AM EST | |||
| 305.00 | 24.60 | 27.25 | 25.93 | % | 0.09 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.13 | 10/8/2026 10:58:55 AM EST | |||
| 310.00 | 20.75 | 23.35 | 22.05 | 25.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.76 | 0.01 | -0.15 | 10/5/2026 | 10/8/2026 10:58:55 AM EST |
| 315.00 | 17.60 | 19.05 | 18.33 | % | 0.06 | 0 | 0 | 0.26 | 0.70 | 0.01 | -0.16 | 10/8/2026 10:58:55 AM EST | |||
| 320.00 | 14.15 | 15.60 | 14.88 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.01 | -0.16 | 10/8/2026 10:58:55 AM EST | |||
| 325.00 | 11.25 | 12.55 | 11.90 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.56 | 0.02 | -0.17 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 330.00 | 8.65 | 10.20 | 9.43 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.25 | 0.48 | 0.02 | -0.16 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 335.00 | 6.30 | 7.70 | 7.00 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.25 | 0.41 | 0.02 | -0.16 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 340.00 | 4.90 | 5.85 | 5.38 | 5.50 | -0.58 | -9.54% | 0.02 | 7 | 56 | 0.25 | 0.34 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 345.00 | 3.35 | 4.35 | 3.85 | 4.03 | -0.07 | -1.71% | 0.01 | 4 | 24 | 0.25 | 0.27 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 350.00 | 2.51 | 3.15 | 2.83 | 2.75 | -0.65 | -19.12% | 0.01 | 1,318 | 309 | 0.24 | 0.21 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 355.00 | 1.68 | 2.24 | 1.96 | 1.78 | -0.82 | -31.54% | 0.01 | 1,331 | 1,523 | 0.24 | 0.16 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 360.00 | 1.06 | 1.99 | 1.53 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.25 | 0.12 | 0.01 | -0.08 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 365.00 | 0.72 | 1.48 | 1.10 | 1.10 | -0.02 | -1.79% | 0.00 | 10 | 54 | 0.25 | 0.09 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 370.00 | 0.17 | 1.10 | 0.64 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.23 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/8/2026 10:58:55 AM EST |
| 375.00 | 0.00 | 1.18 | 0.59 | 0.59 | -0.30 | -33.71% | 0.00 | 10 | 20 | 0.30 | 0.04 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/8/2026 10:58:55 AM EST |
| 385.00 | 0.00 | 2.32 | 1.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 10:58:55 AM EST |
| 390.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 395.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 400.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 405.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 410.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 415.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 420.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 425.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 430.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 435.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 230.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 235.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 240.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 245.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 250.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 255.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 10/8/2026 10:58:55 AM EST | |||
| 260.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.04 | 10/8/2026 10:58:55 AM EST | |||
| 265.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/8/2026 10:58:55 AM EST |
| 270.00 | 0.02 | 0.68 | 0.35 | 0.34 | % | 0.00 | 6 | 0 | 0.30 | -0.02 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 10:58:55 AM EST | |
| 275.00 | 0.15 | 0.75 | 0.45 | 0.48 | +0.09 | +23.08% | 0.00 | 6 | 2 | 0.30 | -0.03 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 280.00 | 0.27 | 0.70 | 0.49 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.29 | -0.04 | 0.00 | -0.07 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 285.00 | 0.52 | 0.95 | 0.74 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.05 | 0.00 | -0.08 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 290.00 | 0.76 | 1.61 | 1.19 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | -0.08 | 0.00 | -0.09 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 295.00 | 1.11 | 1.92 | 1.52 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.10 | 0.01 | -0.11 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 300.00 | 1.72 | 2.15 | 1.94 | 2.01 | -0.05 | -2.43% | 0.01 | 3 | 19 | 0.27 | -0.14 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 305.00 | 2.25 | 3.60 | 2.93 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.18 | 0.01 | -0.13 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 310.00 | 3.60 | 4.55 | 4.08 | 3.85 | +0.18 | +4.91% | 0.01 | 1 | 20 | 0.27 | -0.24 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 315.00 | 4.90 | 5.95 | 5.43 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.26 | -0.30 | 0.01 | -0.16 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 320.00 | 6.35 | 7.55 | 6.95 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.25 | -0.37 | 0.01 | -0.16 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 325.00 | 8.40 | 9.75 | 9.08 | 9.07 | +1.15 | +14.52% | 0.03 | 21 | 181 | 0.25 | -0.44 | 0.02 | -0.17 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 330.00 | 10.90 | 11.95 | 11.43 | 11.47 | +0.69 | +6.41% | 0.03 | 10 | 19 | 0.25 | -0.52 | 0.02 | -0.16 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 335.00 | 13.45 | 14.95 | 14.20 | 14.55 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.25 | -0.59 | 0.02 | -0.16 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 340.00 | 16.80 | 18.20 | 17.50 | 17.50 | +2.94 | +20.20% | 0.05 | 10 | 25 | 0.25 | -0.66 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 345.00 | 19.95 | 21.75 | 20.85 | 19.78 | +0.68 | +3.56% | 0.06 | 1 | 4 | 0.24 | -0.73 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 10:58:55 AM EST |
| 350.00 | 24.40 | 25.90 | 25.15 | 23.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.79 | 0.01 | -0.11 | 10/2/2026 | 10/8/2026 10:58:55 AM EST |
| 355.00 | 28.75 | 30.15 | 29.45 | 26.92 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.29 | -0.84 | 0.01 | -0.09 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 360.00 | 32.70 | 35.35 | 34.03 | 33.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.88 | 0.01 | -0.08 | 10/7/2026 | 10/8/2026 10:58:55 AM EST |
| 365.00 | 37.40 | 40.30 | 38.85 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.06 | 10/8/2026 10:58:55 AM EST | |||
| 370.00 | 42.25 | 44.95 | 43.60 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.04 | 10/8/2026 10:58:55 AM EST | |||
| 375.00 | 46.50 | 50.35 | 48.43 | % | 0.13 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 10/8/2026 10:58:55 AM EST | |||
| 380.00 | 51.50 | 55.35 | 53.43 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 10/8/2026 10:58:55 AM EST | |||
| 385.00 | 56.50 | 60.35 | 58.43 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/8/2026 10:58:55 AM EST | |||
| 390.00 | 61.40 | 65.35 | 63.38 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 395.00 | 66.50 | 70.35 | 68.43 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/8/2026 10:58:55 AM EST | |||
| 400.00 | 71.40 | 75.35 | 73.38 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 405.00 | 76.35 | 80.35 | 78.35 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 410.00 | 81.60 | 85.35 | 83.48 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 415.00 | 86.40 | 90.35 | 88.38 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 420.00 | 91.50 | 95.35 | 93.43 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 425.00 | 96.50 | 100.35 | 98.43 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 430.00 | 101.45 | 105.25 | 103.35 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST | |||
| 435.00 | 106.45 | 110.35 | 108.40 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:58:55 AM EST |