Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $300.89 as of 10/13/2025 3:26:55 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 | 147.25 | 151.25 | 149.25 | % | 0.93 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 165.00 | 142.55 | 146.25 | 144.40 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 170.00 | 138.00 | 141.35 | 139.68 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 175.00 | 133.05 | 136.40 | 134.73 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 180.00 | 127.85 | 131.45 | 129.65 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 185.00 | 122.75 | 126.40 | 124.58 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 190.00 | 117.95 | 121.55 | 119.75 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 195.00 | 113.20 | 116.60 | 114.90 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 200.00 | 108.00 | 111.55 | 109.78 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 205.00 | 102.75 | 106.60 | 104.68 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/13/2025 3:59:53 PM EST | |||
| 210.00 | 98.15 | 101.65 | 99.90 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/13/2025 3:59:53 PM EST | |||
| 215.00 | 93.15 | 96.75 | 94.95 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/13/2025 3:59:53 PM EST | |||
| 220.00 | 88.25 | 91.90 | 90.08 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/13/2025 3:59:53 PM EST | |||
| 225.00 | 83.25 | 86.90 | 85.08 | 79.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/13/2025 3:59:53 PM EST |
| 230.00 | 78.65 | 81.95 | 80.30 | % | 0.35 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 10/13/2025 3:59:53 PM EST | |||
| 235.00 | 73.70 | 77.05 | 75.38 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 10/13/2025 3:59:53 PM EST | |||
| 240.00 | 68.70 | 72.15 | 70.43 | % | 0.29 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.07 | 10/13/2025 3:59:53 PM EST | |||
| 245.00 | 64.05 | 67.25 | 65.65 | % | 0.27 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.08 | 10/13/2025 3:59:53 PM EST | |||
| 250.00 | 59.15 | 62.45 | 60.80 | % | 0.24 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.09 | 10/13/2025 3:59:53 PM EST | |||
| 255.00 | 54.35 | 57.60 | 55.98 | % | 0.22 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.09 | 10/13/2025 3:59:53 PM EST | |||
| 260.00 | 49.35 | 52.80 | 51.08 | % | 0.20 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.10 | 10/13/2025 3:59:53 PM EST | |||
| 265.00 | 44.80 | 48.10 | 46.45 | % | 0.18 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.10 | 10/13/2025 3:59:53 PM EST | |||
| 270.00 | 40.10 | 43.20 | 41.65 | 41.39 | +2.14 | +5.46% | 0.15 | 1 | 1 | 0.36 | 0.89 | 0.00 | -0.11 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 275.00 | 36.20 | 39.00 | 37.60 | % | 0.14 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.12 | 10/13/2025 3:59:53 PM EST | |||
| 280.00 | 32.05 | 34.60 | 33.33 | 32.87 | +2.87 | +9.57% | 0.12 | 1 | 2 | 0.30 | 0.83 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 285.00 | 27.35 | 30.35 | 28.85 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | 0.80 | 0.01 | -0.14 | 10/10/2025 | 10/13/2025 3:59:53 PM EST |
| 290.00 | 22.75 | 26.25 | 24.50 | 25.00 | +3.85 | +18.21% | 0.08 | 1 | 1 | 0.27 | 0.76 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 295.00 | 20.20 | 22.00 | 21.10 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.01 | -0.14 | 10/13/2025 3:59:53 PM EST | |||
| 300.00 | 16.45 | 19.30 | 17.88 | 17.65 | +2.85 | +19.26% | 0.06 | 5 | 23 | 0.28 | 0.66 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 305.00 | 13.45 | 15.95 | 14.70 | 15.20 | -0.37 | -2.38% | 0.05 | 7 | 34 | 0.28 | 0.59 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 310.00 | 10.90 | 13.65 | 12.28 | 11.57 | +2.58 | +28.70% | 0.04 | 52 | 6 | 0.28 | 0.52 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 315.00 | 8.75 | 11.10 | 9.93 | 9.35 | +0.56 | +6.38% | 0.03 | 66 | 1 | 0.28 | 0.45 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 320.00 | 6.65 | 7.85 | 7.25 | 7.43 | +1.54 | +26.15% | 0.02 | 4 | 42 | 0.26 | 0.38 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 325.00 | 4.55 | 7.05 | 5.80 | 5.76 | +1.22 | +26.88% | 0.02 | 47 | 1 | 0.26 | 0.31 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 330.00 | 3.45 | 5.40 | 4.43 | 4.42 | % | 0.01 | 54 | 0 | 0.26 | 0.26 | 0.01 | -0.11 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 335.00 | 1.05 | 5.05 | 3.05 | 3.17 | % | 0.01 | 4 | 0 | 0.25 | 0.21 | 0.01 | -0.10 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 340.00 | 1.94 | 3.70 | 2.82 | 2.25 | +0.13 | +6.14% | 0.01 | 17 | 1 | 0.27 | 0.17 | 0.01 | -0.09 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 345.00 | 1.29 | 2.51 | 1.90 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.08 | 10/13/2025 3:59:53 PM EST | |||
| 350.00 | 1.06 | 1.99 | 1.53 | % | 0.00 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.07 | 10/13/2025 3:59:53 PM EST | |||
| 355.00 | 0.32 | 2.21 | 1.27 | 1.49 | % | 0.00 | 1 | 0 | 0.27 | 0.10 | 0.01 | -0.06 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 360.00 | 0.02 | 2.74 | 1.38 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.00 | -0.06 | 10/13/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 10/13/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 10/13/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 10/13/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 10/13/2025 3:59:53 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/13/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/13/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 10/13/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 10/13/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 10/13/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 10/13/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 10/13/2025 3:59:53 PM EST | |||
| 240.00 | 0.01 | 1.86 | 0.94 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.07 | 10/13/2025 3:59:53 PM EST | |||
| 245.00 | 0.39 | 0.99 | 0.69 | 0.80 | % | 0.00 | 82 | 0 | 0.39 | -0.04 | 0.00 | -0.08 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 250.00 | 0.36 | 1.17 | 0.77 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.09 | 10/13/2025 3:59:53 PM EST | |||
| 255.00 | 0.64 | 1.60 | 1.12 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.09 | 10/13/2025 3:59:53 PM EST | |||
| 260.00 | 1.01 | 1.36 | 1.19 | 1.20 | % | 0.00 | 3 | 0 | 0.35 | -0.08 | 0.00 | -0.10 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 265.00 | 1.18 | 3.15 | 2.17 | 1.70 | -0.07 | -3.96% | 0.01 | 5 | 1 | 0.37 | -0.09 | 0.00 | -0.10 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 270.00 | 1.52 | 3.45 | 2.49 | 2.60 | -0.15 | -5.46% | 0.01 | 1 | 1 | 0.35 | -0.11 | 0.00 | -0.11 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 275.00 | 1.82 | 3.90 | 2.86 | 2.62 | -0.25 | -8.72% | 0.01 | 2 | 1 | 0.34 | -0.13 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 280.00 | 2.34 | 3.00 | 2.67 | 2.79 | % | 0.01 | 22 | 0 | 0.30 | -0.17 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 285.00 | 2.98 | 3.80 | 3.39 | 3.52 | -1.84 | -34.33% | 0.01 | 12 | 1 | 0.29 | -0.20 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 290.00 | 4.35 | 4.85 | 4.60 | 4.25 | -2.28 | -34.92% | 0.02 | 29 | 2 | 0.29 | -0.24 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 295.00 | 5.65 | 6.10 | 5.88 | 6.13 | % | 0.02 | 7 | 0 | 0.28 | -0.29 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 300.00 | 5.60 | 7.65 | 6.63 | 7.63 | -2.48 | -24.53% | 0.02 | 2 | 3 | 0.25 | -0.34 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 305.00 | 8.10 | 10.00 | 9.05 | 9.37 | -3.94 | -29.61% | 0.03 | 19 | 1 | 0.26 | -0.41 | 0.01 | -0.15 | 10/13/2025 | 10/13/2025 3:59:53 PM EST |
| 310.00 | 10.50 | 13.40 | 11.95 | 11.58 | % | 0.04 | 21 | 0 | 0.27 | -0.48 | 0.01 | -0.14 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 315.00 | 13.60 | 15.40 | 14.50 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.01 | -0.14 | 10/13/2025 3:59:53 PM EST | |||
| 320.00 | 16.45 | 18.00 | 17.23 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.13 | 10/13/2025 3:59:53 PM EST | |||
| 325.00 | 19.55 | 22.15 | 20.85 | 21.07 | % | 0.06 | 6 | 0 | 0.26 | -0.69 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 3:59:53 PM EST | |
| 330.00 | 23.50 | 25.80 | 24.65 | % | 0.07 | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.11 | 10/13/2025 3:59:53 PM EST | |||
| 335.00 | 27.10 | 29.70 | 28.40 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.10 | 10/13/2025 3:59:53 PM EST | |||
| 340.00 | 31.55 | 34.00 | 32.78 | % | 0.10 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.09 | 10/13/2025 3:59:53 PM EST | |||
| 345.00 | 35.80 | 38.95 | 37.38 | % | 0.11 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.08 | 10/13/2025 3:59:53 PM EST | |||
| 350.00 | 40.65 | 43.30 | 41.98 | % | 0.12 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.07 | 10/13/2025 3:59:53 PM EST | |||
| 355.00 | 45.20 | 48.80 | 47.00 | % | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 10/13/2025 3:59:53 PM EST | |||
| 360.00 | 50.10 | 53.25 | 51.68 | % | 0.14 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 10/13/2025 3:59:53 PM EST | |||
| 365.00 | 55.00 | 58.10 | 56.55 | % | 0.15 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 10/13/2025 3:59:53 PM EST | |||
| 370.00 | 59.95 | 63.85 | 61.90 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 10/13/2025 3:59:53 PM EST | |||
| 375.00 | 64.80 | 68.65 | 66.73 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 10/13/2025 3:59:53 PM EST | |||
| 380.00 | 69.90 | 74.00 | 71.95 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 10/13/2025 3:59:53 PM EST |