Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $302.97 as of 1/22/2026 5:01:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 67.85 | 71.60 | 69.73 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 240.00 | 63.05 | 66.70 | 64.88 | % | 0.27 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 245.00 | 58.75 | 61.80 | 60.28 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 250.00 | 53.20 | 56.95 | 55.08 | 57.31 | % | 0.22 | 1 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 255.00 | 48.35 | 52.10 | 50.23 | % | 0.20 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.06 | 1/22/2026 3:59:59 PM EST | |||
| 260.00 | 43.55 | 47.30 | 45.43 | % | 0.17 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.06 | 1/22/2026 3:59:59 PM EST | |||
| 265.00 | 39.00 | 42.60 | 40.80 | % | 0.15 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.07 | 1/22/2026 3:59:59 PM EST | |||
| 270.00 | 34.75 | 37.95 | 36.35 | % | 0.13 | 0 | 0 | 0.26 | 0.92 | 0.01 | -0.08 | 1/22/2026 3:59:59 PM EST | |||
| 275.00 | 30.35 | 33.40 | 31.88 | % | 0.12 | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.09 | 1/22/2026 3:59:59 PM EST | |||
| 280.00 | 25.85 | 29.05 | 27.45 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.11 | 1/22/2026 3:59:59 PM EST | |||
| 285.00 | 21.30 | 24.80 | 23.05 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.11 | 1/22/2026 3:59:59 PM EST | |||
| 290.00 | 16.95 | 21.00 | 18.98 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.01 | -0.12 | 1/22/2026 3:59:59 PM EST | |||
| 295.00 | 13.25 | 16.50 | 14.88 | % | 0.05 | 0 | 0 | 0.22 | 0.68 | 0.01 | -0.13 | 1/22/2026 3:59:59 PM EST | |||
| 300.00 | 11.10 | 13.00 | 12.05 | 12.31 | % | 0.04 | 1 | 0 | 0.22 | 0.60 | 0.02 | -0.13 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 305.00 | 8.80 | 11.20 | 10.00 | 9.83 | % | 0.03 | 3 | 0 | 0.24 | 0.52 | 0.02 | -0.13 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 310.00 | 6.50 | 7.05 | 6.78 | 6.77 | % | 0.02 | 122 | 0 | 0.21 | 0.43 | 0.02 | -0.12 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 315.00 | 2.80 | 6.90 | 4.85 | % | 0.02 | 0 | 0 | 0.21 | 0.35 | 0.02 | -0.11 | 1/22/2026 3:59:59 PM EST | |||
| 320.00 | 1.46 | 4.95 | 3.21 | 3.63 | % | 0.01 | 6 | 0 | 0.20 | 0.28 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 325.00 | 1.38 | 3.50 | 2.44 | 2.75 | % | 0.01 | 6 | 0 | 0.21 | 0.22 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 330.00 | 1.07 | 2.45 | 1.76 | 1.76 | % | 0.01 | 11 | 0 | 0.21 | 0.17 | 0.01 | -0.08 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 335.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.06 | 1/22/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.05 | 1/22/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.04 | 1/22/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 355.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 1/22/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 1/22/2026 3:59:59 PM EST | |||
| 255.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.06 | 1/22/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.06 | 1/22/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.07 | 1/22/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.08 | 1/22/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.28 | 1.14 | 1.62 | % | 0.00 | 11 | 0 | 0.29 | -0.12 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 280.00 | 0.32 | 4.25 | 2.29 | 2.27 | % | 0.01 | 3 | 0 | 0.24 | -0.16 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 285.00 | 2.21 | 4.85 | 3.53 | 2.79 | % | 0.01 | 6 | 0 | 0.26 | -0.20 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 290.00 | 1.98 | 5.90 | 3.94 | 3.75 | % | 0.01 | 7 | 0 | 0.23 | -0.26 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 295.00 | 3.30 | 6.70 | 5.00 | 4.91 | % | 0.02 | 1 | 0 | 0.22 | -0.32 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 300.00 | 5.10 | 9.10 | 7.10 | 6.90 | % | 0.02 | 4 | 0 | 0.23 | -0.40 | 0.02 | -0.13 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 305.00 | 7.30 | 11.20 | 9.25 | 8.68 | % | 0.03 | 1 | 0 | 0.22 | -0.48 | 0.02 | -0.13 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 310.00 | 9.85 | 13.60 | 11.73 | % | 0.04 | 0 | 0 | 0.21 | -0.57 | 0.02 | -0.12 | 1/22/2026 3:59:59 PM EST | |||
| 315.00 | 13.05 | 16.95 | 15.00 | 14.96 | % | 0.05 | 2 | 0 | 0.22 | -0.65 | 0.02 | -0.11 | 1/22/2026 | 1/22/2026 3:59:59 PM EST | |
| 320.00 | 16.70 | 20.55 | 18.63 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.01 | -0.10 | 1/22/2026 3:59:59 PM EST | |||
| 325.00 | 20.85 | 23.90 | 22.38 | % | 0.07 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.09 | 1/22/2026 3:59:59 PM EST | |||
| 330.00 | 25.30 | 28.65 | 26.98 | % | 0.08 | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.08 | 1/22/2026 3:59:59 PM EST | |||
| 335.00 | 30.00 | 33.20 | 31.60 | % | 0.09 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.06 | 1/22/2026 3:59:59 PM EST | |||
| 340.00 | 34.60 | 38.60 | 36.60 | % | 0.11 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.05 | 1/22/2026 3:59:59 PM EST | |||
| 345.00 | 39.90 | 43.20 | 41.55 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 1/22/2026 3:59:59 PM EST | |||
| 350.00 | 44.90 | 48.55 | 46.73 | % | 0.13 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 355.00 | 49.90 | 53.55 | 51.73 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 1/22/2026 3:59:59 PM EST | |||
| 360.00 | 54.90 | 58.55 | 56.73 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 365.00 | 59.90 | 63.55 | 61.73 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 370.00 | 64.90 | 68.60 | 66.75 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 375.00 | 69.65 | 73.55 | 71.60 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST |