Options Chain for JPMORGAN CHASE & CO COM (JPM) - $301.39 as of 5/21/2026 5:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 72.80 | 76.35 | 74.58 | % | 0.32 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 235.00 | 67.75 | 71.50 | 69.63 | % | 0.30 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 240.00 | 63.10 | 66.45 | 64.78 | % | 0.27 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 245.00 | 58.20 | 61.10 | 59.65 | 59.39 | % | 0.24 | 2 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 250.00 | 53.30 | 56.25 | 54.78 | % | 0.22 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 5/21/2026 4:00:05 PM EST | |||
| 255.00 | 48.45 | 51.55 | 50.00 | % | 0.20 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.02 | 5/21/2026 4:00:05 PM EST | |||
| 260.00 | 43.70 | 46.60 | 45.15 | % | 0.17 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.03 | 5/21/2026 4:00:05 PM EST | |||
| 265.00 | 38.95 | 41.85 | 40.40 | % | 0.15 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.07 | 5/21/2026 4:00:05 PM EST | |||
| 270.00 | 34.30 | 37.10 | 35.70 | % | 0.13 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.06 | 5/21/2026 4:00:05 PM EST | |||
| 275.00 | 29.80 | 32.65 | 31.23 | % | 0.11 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.10 | 5/21/2026 4:00:05 PM EST | |||
| 280.00 | 25.45 | 28.40 | 26.93 | % | 0.10 | 0 | 0 | 0.27 | 0.82 | 0.01 | -0.11 | 5/21/2026 4:00:05 PM EST | |||
| 285.00 | 21.30 | 24.20 | 22.75 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.01 | -0.12 | 5/21/2026 4:00:05 PM EST | |||
| 290.00 | 17.45 | 20.80 | 19.13 | % | 0.07 | 0 | 0 | 0.26 | 0.72 | 0.01 | -0.13 | 5/21/2026 4:00:05 PM EST | |||
| 295.00 | 13.85 | 17.35 | 15.60 | % | 0.05 | 0 | 0 | 0.26 | 0.65 | 0.01 | -0.13 | 5/21/2026 4:00:05 PM EST | |||
| 300.00 | 10.70 | 14.50 | 12.60 | 12.37 | % | 0.04 | 1 | 0 | 0.26 | 0.58 | 0.02 | -0.14 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 305.00 | 7.95 | 10.25 | 9.10 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.02 | -0.13 | 5/21/2026 4:00:05 PM EST | |||
| 310.00 | 5.50 | 9.25 | 7.38 | 7.05 | % | 0.02 | 1 | 0 | 0.24 | 0.41 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 315.00 | 3.40 | 7.40 | 5.40 | 4.99 | % | 0.02 | 2 | 0 | 0.24 | 0.33 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 320.00 | 1.83 | 5.25 | 3.54 | 3.65 | % | 0.01 | 2 | 0 | 0.22 | 0.24 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 325.00 | 0.64 | 3.85 | 2.25 | 2.25 | % | 0.01 | 7 | 0 | 0.21 | 0.17 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 330.00 | 0.46 | 3.15 | 1.81 | 2.24 | % | 0.01 | 6 | 0 | 0.22 | 0.11 | 0.01 | -0.05 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 335.00 | 0.60 | 1.35 | 0.98 | % | 0.00 | 0 | 0 | 0.21 | 0.08 | 0.01 | -0.04 | 5/21/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 5/21/2026 4:00:05 PM EST | |||
| 345.00 | 0.08 | 2.62 | 1.35 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.02 | 5/21/2026 4:00:05 PM EST | |||
| 350.00 | 0.07 | 2.52 | 1.30 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 355.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 365.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 245.00 | 0.01 | 0.69 | 0.35 | 0.29 | % | 0.00 | 6 | 0 | 0.30 | -0.02 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 250.00 | 0.15 | 1.28 | 0.72 | 0.39 | % | 0.00 | 6 | 0 | 0.34 | -0.02 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.02 | 5/21/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.03 | 5/21/2026 4:00:05 PM EST | |||
| 265.00 | 0.33 | 3.10 | 1.72 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.07 | 5/21/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 1.83 | 0.92 | 1.54 | % | 0.00 | 1 | 0 | 0.30 | -0.11 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 275.00 | 0.06 | 3.60 | 1.83 | 1.58 | % | 0.01 | 3 | 0 | 0.24 | -0.14 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 280.00 | 0.68 | 4.45 | 2.57 | 2.73 | % | 0.01 | 3 | 0 | 0.26 | -0.18 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 285.00 | 2.02 | 4.15 | 3.09 | 2.93 | % | 0.01 | 3 | 0 | 0.25 | -0.23 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 290.00 | 2.79 | 6.55 | 4.67 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.01 | -0.13 | 5/21/2026 4:00:05 PM EST | |||
| 295.00 | 4.15 | 7.95 | 6.05 | % | 0.02 | 0 | 0 | 0.25 | -0.35 | 0.01 | -0.13 | 5/21/2026 4:00:05 PM EST | |||
| 300.00 | 5.85 | 9.80 | 7.83 | % | 0.03 | 0 | 0 | 0.24 | -0.42 | 0.02 | -0.14 | 5/21/2026 4:00:05 PM EST | |||
| 305.00 | 8.40 | 12.00 | 10.20 | % | 0.03 | 0 | 0 | 0.24 | -0.50 | 0.02 | -0.13 | 5/21/2026 4:00:05 PM EST | |||
| 310.00 | 11.10 | 14.60 | 12.85 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.02 | -0.12 | 5/21/2026 4:00:05 PM EST | |||
| 315.00 | 14.25 | 17.55 | 15.90 | % | 0.05 | 0 | 0 | 0.22 | -0.67 | 0.02 | -0.10 | 5/21/2026 4:00:05 PM EST | |||
| 320.00 | 17.85 | 21.00 | 19.43 | % | 0.06 | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.08 | 5/21/2026 4:00:05 PM EST | |||
| 325.00 | 21.50 | 24.90 | 23.20 | % | 0.07 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.06 | 5/21/2026 4:00:05 PM EST | |||
| 330.00 | 26.05 | 29.15 | 27.60 | % | 0.08 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.05 | 5/21/2026 4:00:05 PM EST | |||
| 335.00 | 30.55 | 33.70 | 32.13 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.04 | 5/21/2026 4:00:05 PM EST | |||
| 340.00 | 35.45 | 38.40 | 36.93 | % | 0.11 | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.02 | 5/21/2026 4:00:05 PM EST | |||
| 345.00 | 39.90 | 43.85 | 41.88 | % | 0.12 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 5/21/2026 4:00:05 PM EST | |||
| 350.00 | 44.95 | 48.35 | 46.65 | % | 0.13 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 355.00 | 49.95 | 53.35 | 51.65 | % | 0.15 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 360.00 | 54.95 | 58.45 | 56.70 | % | 0.16 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 365.00 | 59.95 | 63.35 | 61.65 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 370.00 | 64.90 | 68.40 | 66.65 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST |