Options Chain for JPMORGAN CHASE & CO COM (JPM) - $294.00 as of 3/6/2026 6:21:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 123.35 | 126.55 | 124.95 | % | 0.76 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 170.00 | 118.30 | 121.75 | 120.03 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 175.00 | 113.35 | 117.20 | 115.28 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 180.00 | 108.30 | 111.90 | 110.10 | % | 0.61 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 185.00 | 103.60 | 106.85 | 105.23 | % | 0.57 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 190.00 | 98.70 | 101.60 | 100.15 | % | 0.53 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 195.00 | 93.80 | 97.60 | 95.70 | % | 0.49 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 200.00 | 88.90 | 91.75 | 90.33 | % | 0.45 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 3/6/2026 4:00:03 PM EST | |||
| 205.00 | 84.05 | 87.35 | 85.70 | % | 0.42 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 210.00 | 79.20 | 82.45 | 80.83 | % | 0.38 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 215.00 | 74.35 | 77.55 | 75.95 | % | 0.35 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 220.00 | 69.55 | 72.45 | 71.00 | % | 0.32 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 225.00 | 64.75 | 67.90 | 66.33 | % | 0.29 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 230.00 | 60.00 | 63.60 | 61.80 | % | 0.27 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 235.00 | 55.30 | 58.55 | 56.93 | % | 0.24 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 240.00 | 50.65 | 53.70 | 52.18 | % | 0.22 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.09 | 3/6/2026 4:00:03 PM EST | |||
| 245.00 | 46.10 | 49.20 | 47.65 | % | 0.19 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 250.00 | 41.60 | 44.90 | 43.25 | % | 0.17 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 255.00 | 37.20 | 40.50 | 38.85 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 260.00 | 32.95 | 36.70 | 34.83 | % | 0.13 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 265.00 | 28.85 | 32.60 | 30.73 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.13 | 3/6/2026 4:00:03 PM EST | |||
| 270.00 | 24.95 | 28.70 | 26.83 | % | 0.10 | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.13 | 3/6/2026 4:00:03 PM EST | |||
| 275.00 | 21.30 | 25.05 | 23.18 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.01 | -0.14 | 3/6/2026 4:00:03 PM EST | |||
| 280.00 | 17.80 | 21.70 | 19.75 | 17.00 | % | 0.07 | 1 | 0 | 0.36 | 0.62 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 285.00 | 14.65 | 18.55 | 16.60 | 16.05 | % | 0.06 | 3 | 0 | 0.35 | 0.57 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 290.00 | 11.80 | 15.20 | 13.50 | 13.50 | % | 0.05 | 8 | 0 | 0.33 | 0.51 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 295.00 | 9.60 | 12.85 | 11.23 | 10.05 | -3.10 | -23.58% | 0.04 | 2 | 13 | 0.33 | 0.45 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 300.00 | 6.80 | 10.15 | 8.48 | 8.00 | -2.10 | -20.80% | 0.03 | 2 | 4 | 0.31 | 0.39 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 305.00 | 5.95 | 8.75 | 7.35 | 6.17 | -2.63 | -29.89% | 0.02 | 51 | 4 | 0.32 | 0.34 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 310.00 | 4.00 | 7.20 | 5.60 | 5.04 | -0.96 | -16.00% | 0.02 | 2 | 2 | 0.31 | 0.28 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 315.00 | 3.05 | 5.85 | 4.45 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 320.00 | 2.20 | 4.75 | 3.48 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.01 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 325.00 | 1.51 | 4.05 | 2.78 | 1.95 | -0.99 | -33.68% | 0.01 | 2 | 3 | 0.31 | 0.15 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 330.00 | 1.11 | 2.30 | 1.71 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 335.00 | 0.77 | 2.21 | 1.49 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.10 | 0.01 | -0.05 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 340.00 | 0.56 | 1.68 | 1.12 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 345.00 | 0.46 | 1.26 | 0.86 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 3/6/2026 4:00:03 PM EST | |||
| 355.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 395.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 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 | 0.69 | 0.35 | 0.23 | % | 0.00 | 2 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.39 | 0.84 | 0.62 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.42 | 0.97 | 0.70 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 200.00 | 0.47 | 1.20 | 0.84 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.03 | 3/6/2026 4:00:03 PM EST | |||
| 205.00 | 0.47 | 1.46 | 0.97 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 210.00 | 0.81 | 1.53 | 1.17 | 1.15 | % | 0.01 | 8 | 0 | 0.55 | -0.05 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 215.00 | 0.71 | 3.45 | 2.08 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 220.00 | 1.27 | 3.60 | 2.44 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 225.00 | 1.37 | 3.85 | 2.61 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 230.00 | 1.71 | 3.05 | 2.38 | 2.25 | % | 0.01 | 7 | 0 | 0.50 | -0.09 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 235.00 | 1.83 | 4.45 | 3.14 | 3.34 | % | 0.01 | 1 | 0 | 0.50 | -0.10 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 240.00 | 2.31 | 4.85 | 3.58 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.00 | -0.09 | 3/6/2026 4:00:03 PM EST | |||
| 245.00 | 2.79 | 5.30 | 4.05 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.00 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 250.00 | 3.20 | 4.80 | 4.00 | 4.21 | +1.65 | +64.46% | 0.02 | 1 | 1 | 0.42 | -0.17 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 255.00 | 3.85 | 6.45 | 5.15 | % | 0.02 | 0 | 0 | 0.43 | -0.19 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 260.00 | 3.50 | 7.25 | 5.38 | 4.82 | % | 0.02 | 4 | 0 | 0.39 | -0.22 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 265.00 | 4.20 | 8.20 | 6.20 | 6.80 | % | 0.02 | 1 | 0 | 0.38 | -0.25 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 270.00 | 6.40 | 8.60 | 7.50 | 7.57 | % | 0.03 | 3 | 0 | 0.37 | -0.29 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 275.00 | 6.90 | 10.70 | 8.80 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.33 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 280.00 | 8.80 | 12.25 | 10.53 | 10.58 | +3.60 | +51.58% | 0.04 | 57 | 1 | 0.35 | -0.38 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 285.00 | 10.70 | 14.10 | 12.40 | 12.00 | % | 0.04 | 11 | 0 | 0.34 | -0.43 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 290.00 | 12.60 | 15.75 | 14.18 | 15.70 | % | 0.05 | 14 | 0 | 0.33 | -0.49 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 295.00 | 14.75 | 18.60 | 16.68 | 19.50 | +4.88 | +33.38% | 0.06 | 2 | 3 | 0.32 | -0.55 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 300.00 | 17.50 | 21.30 | 19.40 | 20.52 | +3.47 | +20.36% | 0.06 | 2 | 25 | 0.31 | -0.61 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 305.00 | 20.45 | 24.35 | 22.40 | 23.23 | +3.21 | +16.04% | 0.07 | 2 | 1 | 0.30 | -0.66 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 310.00 | 23.90 | 27.65 | 25.78 | 26.70 | % | 0.08 | 2 | 0 | 0.29 | -0.72 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 315.00 | 28.30 | 31.40 | 29.85 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 320.00 | 32.50 | 35.40 | 33.95 | 36.12 | % | 0.11 | 3 | 0 | 0.30 | -0.81 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 325.00 | 36.30 | 39.70 | 38.00 | % | 0.12 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.07 | 3/6/2026 4:00:03 PM EST | |||
| 330.00 | 41.25 | 44.10 | 42.68 | % | 0.13 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 335.00 | 45.20 | 48.70 | 46.95 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 340.00 | 50.20 | 53.40 | 51.80 | % | 0.15 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 345.00 | 54.95 | 58.15 | 56.55 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 350.00 | 59.70 | 63.00 | 61.35 | % | 0.18 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 3/6/2026 4:00:03 PM EST | |||
| 355.00 | 64.25 | 67.90 | 66.08 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 360.00 | 69.50 | 72.80 | 71.15 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 365.00 | 74.35 | 77.75 | 76.05 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 370.00 | 78.95 | 82.95 | 80.95 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 375.00 | 84.05 | 87.65 | 85.85 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 380.00 | 88.95 | 92.65 | 90.80 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 385.00 | 93.80 | 97.60 | 95.70 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 390.00 | 98.85 | 102.60 | 100.73 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 395.00 | 103.75 | 107.55 | 105.65 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST |