Options Chain for JPMORGAN CHASE & CO COM (JPM) - $314.90 as of 5/7/2026 2:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 62.00 | 65.20 | 63.60 | % | 0.26 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 5/7/2026 2:59:10 PM EST | |||
| 250.00 | 57.15 | 60.40 | 58.78 | % | 0.24 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 5/7/2026 2:59:10 PM EST | |||
| 255.00 | 52.35 | 55.55 | 53.95 | % | 0.21 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 5/7/2026 2:59:10 PM EST | |||
| 260.00 | 47.65 | 50.85 | 49.25 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 5/7/2026 2:59:10 PM EST | |||
| 265.00 | 43.05 | 46.10 | 44.58 | % | 0.17 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.06 | 5/7/2026 2:59:10 PM EST | |||
| 270.00 | 38.35 | 41.35 | 39.85 | % | 0.15 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.07 | 5/7/2026 2:59:10 PM EST | |||
| 275.00 | 34.25 | 37.00 | 35.63 | 36.00 | % | 0.13 | 1 | 0 | 0.27 | 0.89 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 280.00 | 29.50 | 32.70 | 31.10 | % | 0.11 | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.10 | 5/7/2026 2:59:10 PM EST | |||
| 285.00 | 25.50 | 28.50 | 27.00 | % | 0.09 | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.11 | 5/7/2026 2:59:10 PM EST | |||
| 290.00 | 21.40 | 24.60 | 23.00 | % | 0.08 | 0 | 0 | 0.25 | 0.76 | 0.01 | -0.12 | 5/7/2026 2:59:10 PM EST | |||
| 295.00 | 17.90 | 20.95 | 19.43 | % | 0.07 | 0 | 0 | 0.25 | 0.71 | 0.01 | -0.13 | 5/7/2026 2:59:10 PM EST | |||
| 300.00 | 14.40 | 17.55 | 15.98 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.01 | -0.13 | 5/7/2026 2:59:10 PM EST | |||
| 305.00 | 11.45 | 14.45 | 12.95 | % | 0.04 | 0 | 0 | 0.24 | 0.58 | 0.01 | -0.13 | 5/7/2026 2:59:10 PM EST | |||
| 310.00 | 8.95 | 11.45 | 10.20 | 10.50 | % | 0.03 | 9 | 0 | 0.23 | 0.50 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 315.00 | 6.90 | 9.50 | 8.20 | 9.00 | % | 0.03 | 6 | 0 | 0.24 | 0.43 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 320.00 | 4.85 | 7.70 | 6.28 | % | 0.02 | 0 | 0 | 0.23 | 0.36 | 0.01 | -0.12 | 5/7/2026 2:59:10 PM EST | |||
| 325.00 | 3.35 | 6.10 | 4.73 | % | 0.01 | 0 | 0 | 0.23 | 0.29 | 0.01 | -0.10 | 5/7/2026 2:59:10 PM EST | |||
| 330.00 | 3.00 | 3.95 | 3.48 | 3.10 | % | 0.01 | 17 | 0 | 0.23 | 0.23 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 335.00 | 1.88 | 3.30 | 2.59 | 1.87 | % | 0.01 | 6 | 0 | 0.23 | 0.18 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 340.00 | 0.12 | 3.50 | 1.81 | 1.86 | % | 0.01 | 1 | 0 | 0.21 | 0.13 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 345.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.04 | 5/7/2026 2:59:10 PM EST | |||
| 350.00 | 0.32 | 2.40 | 1.36 | 0.83 | % | 0.00 | 2 | 0 | 0.24 | 0.07 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 355.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 5/7/2026 2:59:10 PM EST | |||
| 360.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 365.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 370.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 375.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 380.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 385.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 5/7/2026 2:59:10 PM EST | |||
| 250.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 5/7/2026 2:59:10 PM EST | |||
| 255.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 5/7/2026 2:59:10 PM EST | |||
| 260.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.05 | 5/7/2026 2:59:10 PM EST | |||
| 265.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 5/7/2026 2:59:10 PM EST | |||
| 270.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.07 | 5/7/2026 2:59:10 PM EST | |||
| 275.00 | 0.18 | 3.70 | 1.94 | % | 0.01 | 0 | 0 | 0.25 | -0.11 | 0.01 | -0.09 | 5/7/2026 2:59:10 PM EST | |||
| 280.00 | 0.63 | 4.15 | 2.39 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.01 | -0.10 | 5/7/2026 2:59:10 PM EST | |||
| 285.00 | 2.46 | 4.35 | 3.41 | 2.81 | % | 0.01 | 4 | 0 | 0.26 | -0.18 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 290.00 | 3.60 | 4.90 | 4.25 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.01 | -0.12 | 5/7/2026 2:59:10 PM EST | |||
| 295.00 | 3.85 | 6.90 | 5.38 | 4.88 | % | 0.02 | 2 | 0 | 0.24 | -0.29 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 300.00 | 5.45 | 8.35 | 6.90 | 5.00 | % | 0.02 | 4 | 0 | 0.24 | -0.36 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 305.00 | 7.40 | 10.45 | 8.93 | 8.05 | % | 0.03 | 3 | 0 | 0.24 | -0.42 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 310.00 | 9.75 | 13.05 | 11.40 | % | 0.04 | 0 | 0 | 0.24 | -0.50 | 0.01 | -0.13 | 5/7/2026 2:59:10 PM EST | |||
| 315.00 | 12.45 | 15.75 | 14.10 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.01 | -0.12 | 5/7/2026 2:59:10 PM EST | |||
| 320.00 | 15.65 | 18.95 | 17.30 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.01 | -0.12 | 5/7/2026 2:59:10 PM EST | |||
| 325.00 | 19.20 | 22.60 | 20.90 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.01 | -0.10 | 5/7/2026 2:59:10 PM EST | |||
| 330.00 | 23.20 | 26.30 | 24.75 | % | 0.07 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.09 | 5/7/2026 2:59:10 PM EST | |||
| 335.00 | 27.40 | 30.80 | 29.10 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.07 | 5/7/2026 2:59:10 PM EST | |||
| 340.00 | 32.00 | 35.25 | 33.63 | % | 0.10 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.06 | 5/7/2026 2:59:10 PM EST | |||
| 345.00 | 36.70 | 39.90 | 38.30 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.04 | 5/7/2026 2:59:10 PM EST | |||
| 350.00 | 41.05 | 45.15 | 43.10 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 5/7/2026 2:59:10 PM EST | |||
| 355.00 | 46.05 | 49.85 | 47.95 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 5/7/2026 2:59:10 PM EST | |||
| 360.00 | 51.65 | 54.85 | 53.25 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 365.00 | 56.45 | 59.85 | 58.15 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 370.00 | 61.65 | 64.85 | 63.25 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 375.00 | 66.65 | 69.75 | 68.20 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 380.00 | 71.65 | 74.85 | 73.25 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 385.00 | 76.65 | 79.70 | 78.18 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:10 PM EST |