Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $329.17 as of 12/26/2025 11:29:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 161.00 | 164.55 | 162.78 | % | 0.99 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 170.00 | 156.00 | 159.35 | 157.68 | % | 0.93 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 175.00 | 151.00 | 154.35 | 152.68 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 180.00 | 146.00 | 149.35 | 147.68 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 185.00 | 141.00 | 144.55 | 142.78 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 190.00 | 136.00 | 139.55 | 137.78 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 195.00 | 131.00 | 134.40 | 132.70 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 200.00 | 125.90 | 129.65 | 127.78 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 205.00 | 121.05 | 124.60 | 122.83 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 210.00 | 116.05 | 119.60 | 117.83 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 215.00 | 111.05 | 114.45 | 112.75 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 220.00 | 106.05 | 109.45 | 107.75 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 225.00 | 101.10 | 104.70 | 102.90 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 230.00 | 96.00 | 99.65 | 97.83 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 235.00 | 91.10 | 94.75 | 92.93 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 240.00 | 86.15 | 89.70 | 87.93 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 245.00 | 81.20 | 84.55 | 82.88 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 250.00 | 76.20 | 79.80 | 78.00 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 255.00 | 71.25 | 74.85 | 73.05 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 260.00 | 66.25 | 70.30 | 68.28 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 265.00 | 61.40 | 65.00 | 63.20 | % | 0.24 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 270.00 | 56.50 | 60.10 | 58.30 | % | 0.22 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 275.00 | 51.65 | 54.55 | 53.10 | % | 0.19 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 280.00 | 47.10 | 49.75 | 48.43 | % | 0.17 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 285.00 | 42.40 | 45.00 | 43.70 | % | 0.15 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.06 | 12/26/2025 3:59:54 PM EST | |||
| 290.00 | 37.70 | 40.30 | 39.00 | 38.90 | % | 0.13 | 3 | 0 | 0.34 | 0.89 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 295.00 | 33.15 | 35.75 | 34.45 | % | 0.12 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.08 | 12/26/2025 3:59:54 PM EST | |||
| 300.00 | 29.30 | 32.05 | 30.68 | 31.20 | % | 0.10 | 3 | 0 | 0.28 | 0.84 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 305.00 | 24.50 | 27.55 | 26.03 | 25.70 | % | 0.09 | 2 | 0 | 0.26 | 0.80 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 310.00 | 21.00 | 23.30 | 22.15 | 22.85 | % | 0.07 | 15 | 0 | 0.26 | 0.75 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 315.00 | 16.75 | 19.50 | 18.13 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.11 | 12/26/2025 3:59:54 PM EST | |||
| 320.00 | 13.80 | 15.55 | 14.68 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.01 | -0.11 | 12/26/2025 3:59:54 PM EST | |||
| 325.00 | 10.25 | 12.20 | 11.23 | 11.30 | -1.45 | -11.38% | 0.03 | 2 | 8 | 0.23 | 0.55 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 330.00 | 7.65 | 9.80 | 8.73 | 8.40 | -1.67 | -16.59% | 0.03 | 44 | 4 | 0.22 | 0.47 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 335.00 | 5.40 | 6.85 | 6.13 | 6.19 | -1.21 | -16.36% | 0.02 | 8 | 10 | 0.21 | 0.39 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 340.00 | 3.65 | 5.55 | 4.60 | 5.56 | +0.06 | +1.10% | 0.01 | 3 | 5 | 0.21 | 0.31 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 345.00 | 2.24 | 3.95 | 3.10 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.24 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 350.00 | 1.29 | 2.94 | 2.12 | 1.99 | -0.34 | -14.60% | 0.01 | 1 | 1 | 0.20 | 0.18 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 355.00 | 0.63 | 2.09 | 1.36 | % | 0.00 | 0 | 0 | 0.20 | 0.13 | 0.01 | -0.06 | 12/26/2025 3:59:54 PM EST | |||
| 360.00 | 0.22 | 1.55 | 0.89 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.01 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 365.00 | 0.01 | 1.18 | 0.60 | % | 0.00 | 0 | 0 | 0.18 | 0.06 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 370.00 | 0.10 | 0.92 | 0.51 | 1.32 | % | 0.00 | 2 | 0 | 0.21 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 375.00 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.20 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 380.00 | 0.01 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.21 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 390.00 | 0.02 | 0.78 | 0.40 | 1.07 | % | 0.00 | 2 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 395.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 250.00 | 0.35 | 0.66 | 0.51 | 0.51 | % | 0.00 | 2 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 255.00 | 0.01 | 1.02 | 0.52 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 260.00 | 0.04 | 1.11 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 265.00 | 0.11 | 1.23 | 0.67 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 270.00 | 0.21 | 1.37 | 0.79 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 275.00 | 0.35 | 1.51 | 0.93 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 280.00 | 0.49 | 1.76 | 1.13 | 1.35 | % | 0.00 | 4 | 0 | 0.32 | -0.07 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 285.00 | 1.05 | 2.06 | 1.56 | 1.35 | % | 0.01 | 6 | 0 | 0.32 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 290.00 | 0.98 | 2.41 | 1.70 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.11 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 295.00 | 1.69 | 2.87 | 2.28 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.08 | 12/26/2025 3:59:54 PM EST | |||
| 300.00 | 2.33 | 2.81 | 2.57 | 2.83 | +0.30 | +11.86% | 0.01 | 8 | 1 | 0.27 | -0.16 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 305.00 | 2.51 | 4.30 | 3.41 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.01 | -0.09 | 12/26/2025 3:59:54 PM EST | |||
| 310.00 | 3.20 | 5.20 | 4.20 | 4.31 | % | 0.01 | 2 | 0 | 0.25 | -0.25 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 315.00 | 4.50 | 6.45 | 5.48 | % | 0.02 | 0 | 0 | 0.24 | -0.30 | 0.01 | -0.11 | 12/26/2025 3:59:54 PM EST | |||
| 320.00 | 6.00 | 8.15 | 7.08 | 7.20 | % | 0.02 | 3 | 0 | 0.24 | -0.37 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 325.00 | 7.40 | 10.15 | 8.78 | 9.17 | +1.01 | +12.38% | 0.03 | 15 | 12 | 0.23 | -0.45 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 330.00 | 9.60 | 12.50 | 11.05 | 11.34 | +0.83 | +7.90% | 0.03 | 13 | 12 | 0.22 | -0.53 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 335.00 | 12.60 | 14.80 | 13.70 | % | 0.04 | 0 | 0 | 0.21 | -0.61 | 0.02 | -0.10 | 12/26/2025 3:59:54 PM EST | |||
| 340.00 | 15.80 | 18.45 | 17.13 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.10 | 12/26/2025 3:59:54 PM EST | |||
| 345.00 | 19.60 | 22.15 | 20.88 | % | 0.06 | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.08 | 12/26/2025 3:59:54 PM EST | |||
| 350.00 | 23.65 | 26.50 | 25.08 | % | 0.07 | 0 | 0 | 0.21 | -0.82 | 0.01 | -0.07 | 12/26/2025 3:59:54 PM EST | |||
| 355.00 | 28.10 | 30.85 | 29.48 | % | 0.08 | 0 | 0 | 0.21 | -0.87 | 0.01 | -0.06 | 12/26/2025 3:59:54 PM EST | |||
| 360.00 | 32.05 | 35.70 | 33.88 | 34.00 | +1.70 | +5.27% | 0.09 | 4 | 4 | 0.29 | -0.91 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 365.00 | 37.60 | 40.35 | 38.98 | % | 0.11 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 370.00 | 41.80 | 45.35 | 43.58 | % | 0.12 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 375.00 | 46.55 | 50.30 | 48.43 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 380.00 | 51.35 | 55.25 | 53.30 | % | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 385.00 | 56.90 | 60.35 | 58.63 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 390.00 | 61.55 | 65.25 | 63.40 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 395.00 | 66.85 | 70.25 | 68.55 | % | 0.17 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |