Options Chain for JPMORGAN CHASE & CO COM (JPM) - $282.89 as of 3/12/2026 9:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 67.85 | 70.85 | 69.35 | % | 0.32 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 220.00 | 63.10 | 66.25 | 64.68 | % | 0.29 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 225.00 | 58.35 | 61.25 | 59.80 | % | 0.27 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 230.00 | 53.70 | 56.40 | 55.05 | % | 0.24 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.09 | 3/12/2026 4:00:01 PM EST | |||
| 235.00 | 49.30 | 51.80 | 50.55 | % | 0.22 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.09 | 3/12/2026 4:00:01 PM EST | |||
| 240.00 | 44.60 | 47.60 | 46.10 | % | 0.19 | 0 | 0 | 0.42 | 0.86 | 0.00 | -0.10 | 3/12/2026 4:00:01 PM EST | |||
| 245.00 | 40.20 | 42.90 | 41.55 | % | 0.17 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.11 | 3/12/2026 4:00:01 PM EST | |||
| 250.00 | 35.90 | 38.80 | 37.35 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 255.00 | 32.10 | 35.30 | 33.70 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 260.00 | 27.95 | 31.05 | 29.50 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.14 | 3/12/2026 4:00:01 PM EST | |||
| 265.00 | 24.05 | 27.15 | 25.60 | % | 0.10 | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.14 | 3/12/2026 4:00:01 PM EST | |||
| 270.00 | 20.70 | 23.65 | 22.18 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.15 | 3/12/2026 4:00:01 PM EST | |||
| 275.00 | 17.15 | 20.50 | 18.83 | % | 0.07 | 0 | 0 | 0.35 | 0.61 | 0.01 | -0.15 | 3/12/2026 4:00:01 PM EST | |||
| 280.00 | 14.50 | 17.70 | 16.10 | 15.50 | % | 0.06 | 2 | 0 | 0.35 | 0.56 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 285.00 | 11.80 | 15.15 | 13.48 | 12.65 | % | 0.05 | 1 | 0 | 0.34 | 0.50 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 290.00 | 9.00 | 12.80 | 10.90 | 9.70 | % | 0.04 | 1 | 0 | 0.33 | 0.44 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 295.00 | 6.50 | 10.60 | 8.55 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 300.00 | 4.65 | 8.75 | 6.70 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 305.00 | 3.10 | 7.00 | 5.05 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.01 | -0.10 | 3/12/2026 4:00:01 PM EST | |||
| 310.00 | 1.85 | 4.80 | 3.33 | 3.75 | % | 0.01 | 5 | 0 | 0.28 | 0.22 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 315.00 | 0.92 | 4.85 | 2.89 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 320.00 | 0.26 | 4.20 | 2.23 | 2.22 | % | 0.01 | 9 | 0 | 0.27 | 0.13 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 325.00 | 0.00 | 3.65 | 1.83 | 1.78 | % | 0.01 | 9 | 0 | 0.38 | 0.10 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 330.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 220.00 | 0.55 | 3.85 | 2.20 | 1.75 | % | 0.01 | 1 | 0 | 0.50 | -0.07 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 225.00 | 1.22 | 4.15 | 2.69 | 2.19 | % | 0.01 | 1 | 0 | 0.51 | -0.08 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 230.00 | 0.85 | 4.45 | 2.65 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.09 | 3/12/2026 4:00:01 PM EST | |||
| 235.00 | 1.76 | 5.00 | 3.38 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.00 | -0.09 | 3/12/2026 4:00:01 PM EST | |||
| 240.00 | 2.14 | 5.50 | 3.82 | % | 0.02 | 0 | 0 | 0.45 | -0.14 | 0.00 | -0.10 | 3/12/2026 4:00:01 PM EST | |||
| 245.00 | 2.52 | 6.15 | 4.34 | 3.98 | % | 0.02 | 9 | 0 | 0.43 | -0.17 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 250.00 | 3.60 | 6.85 | 5.23 | 4.85 | % | 0.02 | 10 | 0 | 0.43 | -0.19 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 255.00 | 4.95 | 7.65 | 6.30 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 260.00 | 5.25 | 8.50 | 6.88 | % | 0.03 | 0 | 0 | 0.40 | -0.26 | 0.01 | -0.14 | 3/12/2026 4:00:01 PM EST | |||
| 265.00 | 5.80 | 9.80 | 7.80 | 8.32 | % | 0.03 | 2 | 0 | 0.38 | -0.30 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 270.00 | 7.25 | 11.25 | 9.25 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.01 | -0.15 | 3/12/2026 4:00:01 PM EST | |||
| 275.00 | 9.15 | 13.20 | 11.18 | 11.55 | % | 0.04 | 3 | 0 | 0.36 | -0.39 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 280.00 | 11.20 | 14.65 | 12.93 | % | 0.05 | 0 | 0 | 0.35 | -0.44 | 0.01 | -0.15 | 3/12/2026 4:00:01 PM EST | |||
| 285.00 | 13.55 | 16.65 | 15.10 | 16.78 | % | 0.05 | 1 | 0 | 0.34 | -0.50 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 290.00 | 16.10 | 19.40 | 17.75 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.01 | -0.14 | 3/12/2026 4:00:01 PM EST | |||
| 295.00 | 19.00 | 22.20 | 20.60 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 300.00 | 22.25 | 25.35 | 23.80 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 305.00 | 25.70 | 28.80 | 27.25 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.10 | 3/12/2026 4:00:01 PM EST | |||
| 310.00 | 29.45 | 32.80 | 31.13 | 31.25 | % | 0.10 | 1 | 0 | 0.32 | -0.78 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 315.00 | 34.10 | 36.70 | 35.40 | % | 0.11 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 320.00 | 38.25 | 40.60 | 39.43 | % | 0.12 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 325.00 | 42.75 | 45.65 | 44.20 | % | 0.14 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 330.00 | 47.45 | 50.25 | 48.85 | % | 0.15 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 335.00 | 52.25 | 55.45 | 53.85 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 340.00 | 57.10 | 60.15 | 58.63 | % | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 345.00 | 61.65 | 64.95 | 63.30 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 350.00 | 66.50 | 70.00 | 68.25 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 355.00 | 71.70 | 74.90 | 73.30 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST |