Options Chain for JPMORGAN CHASE & CO COM (JPM) - $295.75 as of 4/2/2026 5:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 68.75 | 71.80 | 70.28 | % | 0.31 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 230.00 | 63.95 | 67.70 | 65.83 | 62.90 | % | 0.29 | 4 | 0 | 0.56 | 0.94 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 235.00 | 59.30 | 62.40 | 60.85 | % | 0.26 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.07 | 4/2/2026 4:00:04 PM EST | |||
| 240.00 | 54.70 | 57.75 | 56.23 | % | 0.23 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.07 | 4/2/2026 4:00:04 PM EST | |||
| 245.00 | 50.25 | 52.95 | 51.60 | % | 0.21 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.08 | 4/2/2026 4:00:04 PM EST | |||
| 250.00 | 46.00 | 48.75 | 47.38 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.00 | -0.09 | 4/2/2026 4:00:04 PM EST | |||
| 255.00 | 42.15 | 44.85 | 43.50 | % | 0.17 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.09 | 4/2/2026 4:00:04 PM EST | |||
| 260.00 | 36.85 | 40.10 | 38.48 | % | 0.15 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.10 | 4/2/2026 4:00:04 PM EST | |||
| 265.00 | 33.25 | 35.75 | 34.50 | % | 0.13 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.11 | 4/2/2026 4:00:04 PM EST | |||
| 270.00 | 28.60 | 31.45 | 30.03 | 30.17 | % | 0.11 | 1 | 0 | 0.35 | 0.77 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 275.00 | 24.65 | 27.50 | 26.08 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 280.00 | 20.80 | 24.00 | 22.40 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 285.00 | 17.30 | 20.05 | 18.68 | % | 0.07 | 0 | 0 | 0.32 | 0.63 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 290.00 | 14.05 | 17.35 | 15.70 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 295.00 | 11.15 | 13.60 | 12.38 | % | 0.04 | 0 | 0 | 0.30 | 0.51 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 300.00 | 8.50 | 10.80 | 9.65 | 10.57 | % | 0.03 | 2 | 0 | 0.28 | 0.45 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 305.00 | 6.30 | 9.90 | 8.10 | % | 0.03 | 0 | 0 | 0.29 | 0.38 | 0.01 | -0.11 | 4/2/2026 4:00:04 PM EST | |||
| 310.00 | 4.45 | 8.20 | 6.33 | 5.00 | % | 0.02 | 4 | 0 | 0.29 | 0.32 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 315.00 | 2.63 | 5.20 | 3.92 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.01 | -0.09 | 4/2/2026 4:00:04 PM EST | |||
| 320.00 | 2.17 | 4.00 | 3.09 | % | 0.01 | 0 | 0 | 0.26 | 0.20 | 0.01 | -0.07 | 4/2/2026 4:00:04 PM EST | |||
| 325.00 | 0.50 | 3.05 | 1.78 | % | 0.01 | 0 | 0 | 0.24 | 0.14 | 0.01 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 330.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.00 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 355.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 365.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.68 | 1.87 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 230.00 | 1.10 | 2.17 | 1.64 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 235.00 | 1.37 | 2.20 | 1.79 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.07 | 4/2/2026 4:00:04 PM EST | |||
| 240.00 | 1.56 | 2.76 | 2.16 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.07 | 4/2/2026 4:00:04 PM EST | |||
| 245.00 | 1.89 | 2.62 | 2.26 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.00 | -0.08 | 4/2/2026 4:00:04 PM EST | |||
| 250.00 | 2.50 | 2.95 | 2.73 | 3.41 | % | 0.01 | 15 | 0 | 0.40 | -0.12 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 255.00 | 2.44 | 3.75 | 3.10 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.09 | 4/2/2026 4:00:04 PM EST | |||
| 260.00 | 3.20 | 4.15 | 3.68 | 4.79 | % | 0.01 | 15 | 0 | 0.37 | -0.17 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 265.00 | 3.05 | 4.70 | 3.88 | % | 0.01 | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.11 | 4/2/2026 4:00:04 PM EST | |||
| 270.00 | 4.10 | 5.70 | 4.90 | 5.98 | % | 0.02 | 1 | 0 | 0.33 | -0.23 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 275.00 | 5.05 | 7.00 | 6.03 | 7.13 | % | 0.02 | 1 | 0 | 0.32 | -0.27 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 280.00 | 6.25 | 9.95 | 8.10 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 285.00 | 8.60 | 11.15 | 9.88 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 290.00 | 9.60 | 13.30 | 11.45 | 12.34 | % | 0.04 | 1 | 0 | 0.31 | -0.43 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 295.00 | 11.85 | 15.10 | 13.48 | % | 0.05 | 0 | 0 | 0.30 | -0.49 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 300.00 | 14.10 | 17.85 | 15.98 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 305.00 | 17.15 | 19.45 | 18.30 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.01 | -0.11 | 4/2/2026 4:00:04 PM EST | |||
| 310.00 | 20.30 | 23.75 | 22.03 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.10 | 4/2/2026 4:00:04 PM EST | |||
| 315.00 | 23.90 | 26.05 | 24.98 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.09 | 4/2/2026 4:00:04 PM EST | |||
| 320.00 | 27.55 | 31.05 | 29.30 | % | 0.09 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.07 | 4/2/2026 4:00:04 PM EST | |||
| 325.00 | 31.65 | 35.15 | 33.40 | % | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 330.00 | 36.25 | 38.90 | 37.58 | % | 0.11 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 335.00 | 40.45 | 43.70 | 42.08 | % | 0.13 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 340.00 | 45.45 | 48.20 | 46.83 | % | 0.14 | 0 | 0 | 0.27 | -0.93 | 0.00 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 345.00 | 49.75 | 53.85 | 51.80 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 350.00 | 54.70 | 58.80 | 56.75 | % | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 355.00 | 59.70 | 63.80 | 61.75 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 360.00 | 64.70 | 68.75 | 66.73 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 365.00 | 69.70 | 73.75 | 71.73 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST |