Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $313.42 as of 11/7/2025 12:55:16 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 | 149.70 | 152.85 | 151.28 | % | 0.95 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 165.00 | 144.75 | 148.00 | 146.38 | % | 0.89 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 200.00 | 110.00 | 112.70 | 111.35 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 205.00 | 105.05 | 108.30 | 106.68 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 210.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 240.00 | 70.60 | 73.40 | 72.00 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 245.00 | 65.75 | 69.20 | 67.48 | % | 0.28 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 250.00 | 60.90 | 64.35 | 62.63 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 255.00 | 56.10 | 59.05 | 57.58 | % | 0.23 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 260.00 | 51.35 | 54.20 | 52.78 | % | 0.20 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 265.00 | 46.65 | 49.60 | 48.13 | % | 0.18 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 270.00 | 42.00 | 44.35 | 43.18 | % | 0.16 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.08 | 11/7/2025 11:58:54 AM EST | |||
| 275.00 | 37.45 | 40.00 | 38.73 | % | 0.14 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.09 | 11/7/2025 11:58:54 AM EST | |||
| 280.00 | 32.95 | 35.65 | 34.30 | % | 0.12 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.10 | 11/7/2025 11:58:54 AM EST | |||
| 285.00 | 28.60 | 31.25 | 29.93 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.11 | 11/7/2025 11:58:54 AM EST | |||
| 290.00 | 24.40 | 27.30 | 25.85 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.12 | 11/7/2025 11:58:54 AM EST | |||
| 295.00 | 20.45 | 23.35 | 21.90 | 23.10 | % | 0.07 | 2 | 0 | 0.27 | 0.72 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 300.00 | 16.75 | 19.70 | 18.23 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.01 | -0.14 | 11/7/2025 11:58:54 AM EST | |||
| 305.00 | 13.45 | 16.05 | 14.75 | 14.97 | % | 0.05 | 1 | 0 | 0.27 | 0.59 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 310.00 | 10.45 | 13.25 | 11.85 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | 0.53 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 315.00 | 8.15 | 10.25 | 9.20 | 8.68 | -2.37 | -21.45% | 0.03 | 3 | 5 | 0.24 | 0.46 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 320.00 | 6.35 | 8.10 | 7.23 | 8.47 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | 0.39 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 325.00 | 4.75 | 5.95 | 5.35 | 4.90 | -2.15 | -30.50% | 0.02 | 1 | 3 | 0.25 | 0.32 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 330.00 | 3.45 | 4.35 | 3.90 | 4.20 | -1.19 | -22.08% | 0.01 | 11 | 7 | 0.24 | 0.25 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 335.00 | 2.04 | 3.35 | 2.70 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.19 | 0.01 | -0.08 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 340.00 | 0.71 | 2.91 | 1.81 | % | 0.01 | 0 | 0 | 0.23 | 0.14 | 0.01 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 345.00 | 0.14 | 3.55 | 1.85 | % | 0.01 | 0 | 0 | 0.22 | 0.10 | 0.01 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 350.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 355.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 360.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 365.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 370.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 375.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 380.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 235.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 240.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 245.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 250.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 255.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 265.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 270.00 | 1.14 | 2.24 | 1.69 | 2.38 | % | 0.01 | 1 | 0 | 0.31 | -0.07 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 275.00 | 0.88 | 2.87 | 1.88 | % | 0.01 | 0 | 0 | 0.27 | -0.10 | 0.01 | -0.09 | 11/7/2025 11:58:54 AM EST | |||
| 280.00 | 2.07 | 3.05 | 2.56 | 2.81 | % | 0.01 | 1 | 0 | 0.25 | -0.14 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 285.00 | 1.59 | 3.80 | 2.70 | % | 0.01 | 0 | 0 | 0.26 | -0.18 | 0.01 | -0.11 | 11/7/2025 11:58:54 AM EST | |||
| 290.00 | 3.40 | 4.90 | 4.15 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.01 | -0.12 | 11/7/2025 11:58:54 AM EST | |||
| 295.00 | 4.70 | 6.40 | 5.55 | % | 0.02 | 0 | 0 | 0.27 | -0.28 | 0.01 | -0.13 | 11/7/2025 11:58:54 AM EST | |||
| 300.00 | 5.90 | 7.60 | 6.75 | 5.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.34 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 305.00 | 7.20 | 9.30 | 8.25 | % | 0.03 | 0 | 0 | 0.24 | -0.41 | 0.01 | -0.14 | 11/7/2025 11:58:54 AM EST | |||
| 310.00 | 9.85 | 10.75 | 10.30 | 11.10 | % | 0.03 | 24 | 0 | 0.25 | -0.47 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 315.00 | 11.80 | 14.50 | 13.15 | % | 0.04 | 0 | 0 | 0.22 | -0.54 | 0.01 | -0.14 | 11/7/2025 11:58:54 AM EST | |||
| 320.00 | 14.40 | 16.85 | 15.63 | % | 0.05 | 0 | 0 | 0.22 | -0.61 | 0.01 | -0.13 | 11/7/2025 11:58:54 AM EST | |||
| 325.00 | 18.00 | 20.40 | 19.20 | 16.70 | % | 0.06 | 60 | 0 | 0.23 | -0.68 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 330.00 | 21.05 | 24.05 | 22.55 | % | 0.07 | 0 | 0 | 0.21 | -0.75 | 0.01 | -0.10 | 11/7/2025 11:58:54 AM EST | |||
| 335.00 | 24.90 | 28.00 | 26.45 | % | 0.08 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.08 | 11/7/2025 11:58:54 AM EST | |||
| 340.00 | 29.40 | 32.30 | 30.85 | % | 0.09 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 345.00 | 33.85 | 36.85 | 35.35 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 350.00 | 38.75 | 41.60 | 40.18 | % | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 355.00 | 42.85 | 46.45 | 44.65 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 360.00 | 47.60 | 51.35 | 49.48 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 365.00 | 52.90 | 56.35 | 54.63 | % | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 370.00 | 57.90 | 61.35 | 59.63 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 375.00 | 62.85 | 66.35 | 64.60 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 380.00 | 67.70 | 71.35 | 69.53 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST |