Options Chain for JPMORGAN CHASE & CO COM (JPM) - $343.65 as of 11/12/2026 7:29:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 68.35 | 71.90 | 70.13 | % | 0.26 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 280.00 | 64.05 | 67.00 | 65.53 | % | 0.23 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 285.00 | 59.35 | 62.05 | 60.70 | % | 0.21 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.06 | 11/12/2026 3:59:57 PM EST | |||
| 290.00 | 54.75 | 57.25 | 56.00 | % | 0.19 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.08 | 11/12/2026 3:59:57 PM EST | |||
| 295.00 | 49.80 | 52.55 | 51.18 | % | 0.17 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 300.00 | 45.30 | 47.80 | 46.55 | % | 0.16 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 305.00 | 40.10 | 43.10 | 41.60 | % | 0.14 | 0 | 0 | 0.23 | 0.89 | 0.01 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 310.00 | 36.35 | 38.65 | 37.50 | % | 0.12 | 0 | 0 | 0.28 | 0.87 | 0.01 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 315.00 | 31.35 | 34.20 | 32.78 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 320.00 | 27.55 | 30.00 | 28.78 | % | 0.09 | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 325.00 | 23.65 | 25.90 | 24.78 | 24.85 | % | 0.08 | 1 | 0 | 0.25 | 0.76 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 330.00 | 19.60 | 22.20 | 20.90 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.01 | -0.13 | 11/12/2026 3:59:57 PM EST | |||
| 335.00 | 15.95 | 18.70 | 17.33 | % | 0.05 | 0 | 0 | 0.24 | 0.66 | 0.01 | -0.13 | 11/12/2026 3:59:57 PM EST | |||
| 340.00 | 13.15 | 15.10 | 14.13 | 14.35 | % | 0.04 | 2 | 0 | 0.23 | 0.59 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 345.00 | 9.35 | 12.15 | 10.75 | % | 0.03 | 0 | 0 | 0.21 | 0.52 | 0.01 | -0.13 | 11/12/2026 3:59:57 PM EST | |||
| 350.00 | 7.70 | 9.85 | 8.78 | 9.15 | % | 0.03 | 2 | 0 | 0.22 | 0.44 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 355.00 | 5.50 | 7.75 | 6.63 | % | 0.02 | 0 | 0 | 0.21 | 0.37 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 360.00 | 3.55 | 6.55 | 5.05 | % | 0.01 | 0 | 0 | 0.21 | 0.30 | 0.01 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 365.00 | 2.53 | 5.30 | 3.92 | % | 0.01 | 0 | 0 | 0.21 | 0.25 | 0.01 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 370.00 | 1.85 | 4.25 | 3.05 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 375.00 | 1.16 | 2.87 | 2.02 | % | 0.01 | 0 | 0 | 0.21 | 0.15 | 0.01 | -0.07 | 11/12/2026 3:59:57 PM EST | |||
| 380.00 | 0.77 | 2.07 | 1.42 | 1.25 | % | 0.00 | 1 | 0 | 0.21 | 0.12 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 385.00 | 0.18 | 2.65 | 1.42 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.01 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 11/12/2026 3:59:57 PM EST | |||
| 395.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.03 | 11/12/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 11/12/2026 3:59:57 PM EST | |||
| 405.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 11/12/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/12/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.06 | 11/12/2026 3:59:57 PM EST | |||
| 290.00 | 0.20 | 2.70 | 1.45 | % | 0.01 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.08 | 11/12/2026 3:59:57 PM EST | |||
| 295.00 | 0.47 | 1.26 | 0.87 | 1.00 | % | 0.00 | 2 | 0 | 0.27 | -0.07 | 0.00 | -0.09 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 300.00 | 0.53 | 3.05 | 1.79 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 305.00 | 0.51 | 3.25 | 1.88 | % | 0.01 | 0 | 0 | 0.27 | -0.11 | 0.01 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 310.00 | 0.88 | 3.70 | 2.29 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.01 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 315.00 | 1.43 | 4.15 | 2.79 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 320.00 | 2.27 | 4.65 | 3.46 | % | 0.01 | 0 | 0 | 0.25 | -0.20 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 325.00 | 3.40 | 5.55 | 4.48 | % | 0.01 | 0 | 0 | 0.24 | -0.24 | 0.01 | -0.13 | 11/12/2026 3:59:57 PM EST | |||
| 330.00 | 4.20 | 6.25 | 5.23 | % | 0.02 | 0 | 0 | 0.23 | -0.29 | 0.01 | -0.13 | 11/12/2026 3:59:57 PM EST | |||
| 335.00 | 6.05 | 8.00 | 7.03 | 7.21 | % | 0.02 | 8 | 0 | 0.23 | -0.34 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 340.00 | 8.00 | 9.55 | 8.78 | 8.72 | % | 0.03 | 2 | 0 | 0.22 | -0.41 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 345.00 | 10.40 | 11.70 | 11.05 | 11.34 | % | 0.03 | 6 | 0 | 0.22 | -0.48 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 350.00 | 12.80 | 14.35 | 13.58 | 13.62 | % | 0.04 | 4 | 0 | 0.21 | -0.56 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 355.00 | 15.85 | 17.95 | 16.90 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 360.00 | 18.10 | 20.75 | 19.43 | % | 0.05 | 0 | 0 | 0.19 | -0.70 | 0.01 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 365.00 | 21.90 | 24.90 | 23.40 | % | 0.06 | 0 | 0 | 0.18 | -0.75 | 0.01 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 370.00 | 26.05 | 29.20 | 27.63 | % | 0.07 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 375.00 | 30.60 | 33.70 | 32.15 | % | 0.09 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.07 | 11/12/2026 3:59:57 PM EST | |||
| 380.00 | 35.40 | 38.30 | 36.85 | % | 0.10 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.06 | 11/12/2026 3:59:57 PM EST | |||
| 385.00 | 40.40 | 43.95 | 42.18 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 390.00 | 45.40 | 48.95 | 47.18 | % | 0.12 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 11/12/2026 3:59:57 PM EST | |||
| 395.00 | 50.40 | 54.00 | 52.20 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 11/12/2026 3:59:57 PM EST | |||
| 400.00 | 55.40 | 59.00 | 57.20 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 11/12/2026 3:59:57 PM EST | |||
| 405.00 | 60.40 | 64.00 | 62.20 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/12/2026 3:59:57 PM EST | |||
| 410.00 | 65.40 | 69.00 | 67.20 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 11/12/2026 3:59:57 PM EST | |||
| 415.00 | 70.30 | 74.00 | 72.15 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/12/2026 3:59:57 PM EST |