Options Chain for JPMORGAN CHASE & CO COM (JPM) - $309.90 as of 4/10/2026 7:30:25 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 | 143.70 | 147.60 | 145.65 | % | 0.88 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 170.00 | 138.70 | 142.55 | 140.63 | % | 0.83 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 175.00 | 133.75 | 137.65 | 135.70 | % | 0.78 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 180.00 | 128.80 | 132.70 | 130.75 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 185.00 | 123.80 | 127.70 | 125.75 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 190.00 | 118.85 | 122.75 | 120.80 | % | 0.64 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 195.00 | 113.90 | 117.80 | 115.85 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 108.95 | 112.80 | 110.88 | % | 0.55 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 205.00 | 104.00 | 107.80 | 105.90 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 210.00 | 99.05 | 102.90 | 100.98 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 215.00 | 94.10 | 98.15 | 96.13 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 220.00 | 89.15 | 93.20 | 91.18 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 225.00 | 84.25 | 88.10 | 86.18 | % | 0.38 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 230.00 | 79.30 | 83.10 | 81.20 | % | 0.35 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 235.00 | 74.50 | 78.45 | 76.48 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 240.00 | 69.55 | 73.60 | 71.58 | % | 0.30 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 245.00 | 64.95 | 68.75 | 66.85 | % | 0.27 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 250.00 | 60.10 | 63.95 | 62.03 | % | 0.25 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 255.00 | 55.35 | 59.15 | 57.25 | % | 0.22 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 4/10/2026 4:00:00 PM EST | |||
| 260.00 | 50.80 | 54.05 | 52.43 | % | 0.20 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 4/10/2026 4:00:00 PM EST | |||
| 265.00 | 45.85 | 49.80 | 47.83 | % | 0.18 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.09 | 4/10/2026 4:00:00 PM EST | |||
| 270.00 | 41.40 | 44.85 | 43.13 | % | 0.16 | 0 | 0 | 0.29 | 0.89 | 0.00 | -0.09 | 4/10/2026 4:00:00 PM EST | |||
| 275.00 | 37.10 | 40.40 | 38.75 | % | 0.14 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.10 | 4/10/2026 4:00:00 PM EST | |||
| 280.00 | 32.55 | 36.10 | 34.33 | % | 0.12 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.11 | 4/10/2026 4:00:00 PM EST | |||
| 285.00 | 28.20 | 32.20 | 30.20 | % | 0.11 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.12 | 4/10/2026 4:00:00 PM EST | |||
| 290.00 | 24.20 | 27.55 | 25.88 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.13 | 4/10/2026 4:00:00 PM EST | |||
| 295.00 | 21.30 | 24.45 | 22.88 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.13 | 4/10/2026 4:00:00 PM EST | |||
| 300.00 | 17.60 | 20.20 | 18.90 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.01 | -0.13 | 4/10/2026 4:00:00 PM EST | |||
| 305.00 | 13.40 | 16.40 | 14.90 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.60 | 0.01 | -0.13 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 310.00 | 10.35 | 13.75 | 12.05 | 12.50 | -0.96 | -7.14% | 0.04 | 11 | 149 | 0.26 | 0.54 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 315.00 | 7.50 | 10.75 | 9.13 | 8.60 | -1.80 | -17.31% | 0.03 | 2 | 1 | 0.24 | 0.46 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 320.00 | 5.15 | 8.65 | 6.90 | 7.27 | -0.98 | -11.88% | 0.02 | 16 | 13 | 0.23 | 0.38 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 325.00 | 3.05 | 6.70 | 4.88 | 4.81 | -0.39 | -7.50% | 0.02 | 5 | 5 | 0.23 | 0.31 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 330.00 | 1.50 | 5.35 | 3.43 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | 0.24 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 335.00 | 1.94 | 4.20 | 3.07 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.18 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.20 | 0.14 | 0.01 | -0.06 | 4/10/2026 4:00:00 PM EST | |||
| 345.00 | 0.00 | 3.00 | 1.50 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.10 | 0.01 | -0.05 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 355.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.38 | 1.19 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.04 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 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 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.59 | 0.30 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.02 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.06 | 4/10/2026 4:00:00 PM EST | |||
| 260.00 | 0.79 | 2.02 | 1.41 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.07 | 0.00 | -0.08 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 265.00 | 0.52 | 3.15 | 1.84 | 2.01 | % | 0.01 | 35 | 0 | 0.34 | -0.09 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 270.00 | 1.54 | 3.50 | 2.52 | 2.15 | -0.35 | -14.00% | 0.01 | 1 | 1 | 0.35 | -0.11 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 275.00 | 1.27 | 4.40 | 2.84 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.10 | 4/10/2026 4:00:00 PM EST | |||
| 280.00 | 1.58 | 4.95 | 3.27 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.11 | 4/10/2026 4:00:00 PM EST | |||
| 285.00 | 3.05 | 5.85 | 4.45 | 4.69 | +0.09 | +1.96% | 0.02 | 2 | 1 | 0.31 | -0.20 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 290.00 | 4.00 | 6.15 | 5.08 | 5.10 | -1.15 | -18.40% | 0.02 | 1 | 4 | 0.30 | -0.24 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 295.00 | 4.70 | 7.20 | 5.95 | 6.41 | +0.35 | +5.78% | 0.02 | 2 | 5 | 0.28 | -0.29 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 300.00 | 6.15 | 8.80 | 7.48 | 8.16 | +0.10 | +1.25% | 0.02 | 1 | 2 | 0.26 | -0.34 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 305.00 | 7.10 | 10.50 | 8.80 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.01 | -0.13 | 4/10/2026 4:00:00 PM EST | |||
| 310.00 | 8.95 | 12.55 | 10.75 | 10.61 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.46 | 0.01 | -0.13 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 315.00 | 11.20 | 14.40 | 12.80 | 13.04 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.24 | -0.54 | 0.01 | -0.12 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 320.00 | 13.80 | 17.60 | 15.70 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.01 | -0.11 | 4/10/2026 4:00:00 PM EST | |||
| 325.00 | 16.85 | 20.70 | 18.78 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.10 | 4/10/2026 4:00:00 PM EST | |||
| 330.00 | 20.35 | 24.20 | 22.28 | % | 0.07 | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.08 | 4/10/2026 4:00:00 PM EST | |||
| 335.00 | 24.35 | 28.40 | 26.38 | % | 0.08 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.07 | 4/10/2026 4:00:00 PM EST | |||
| 340.00 | 29.10 | 32.75 | 30.93 | % | 0.09 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.06 | 4/10/2026 4:00:00 PM EST | |||
| 345.00 | 33.50 | 37.40 | 35.45 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 4/10/2026 4:00:00 PM EST | |||
| 350.00 | 38.75 | 42.20 | 40.48 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 355.00 | 43.25 | 47.15 | 45.20 | % | 0.13 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.03 | 4/10/2026 4:00:00 PM EST | |||
| 360.00 | 48.10 | 52.15 | 50.13 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 365.00 | 53.25 | 57.15 | 55.20 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 370.00 | 58.25 | 62.15 | 60.20 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 375.00 | 63.10 | 67.15 | 65.13 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 380.00 | 68.25 | 72.15 | 70.20 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 385.00 | 73.25 | 77.15 | 75.20 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 390.00 | 78.25 | 82.15 | 80.20 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 395.00 | 83.25 | 87.15 | 85.20 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST |