Options Chain for JPMORGAN CHASE & CO COM (JPM) - $300.85 as of 6/4/2026 2:15:31 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 | 80.30 | 83.90 | 82.10 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:40 PM EST | |||
| 235.00 | 75.40 | 78.85 | 77.13 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 6/4/2026 3:59:40 PM EST | |||
| 240.00 | 70.45 | 73.95 | 72.20 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 6/4/2026 3:59:40 PM EST | |||
| 245.00 | 65.80 | 69.05 | 67.43 | % | 0.28 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 6/4/2026 3:59:40 PM EST | |||
| 250.00 | 60.55 | 64.15 | 62.35 | % | 0.25 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.02 | 6/4/2026 3:59:40 PM EST | |||
| 255.00 | 55.85 | 59.35 | 57.60 | % | 0.23 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 6/4/2026 3:59:40 PM EST | |||
| 260.00 | 51.10 | 54.55 | 52.83 | % | 0.20 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.04 | 6/4/2026 3:59:40 PM EST | |||
| 265.00 | 46.40 | 49.80 | 48.10 | % | 0.18 | 0 | 0 | 0.27 | 0.93 | 0.00 | -0.05 | 6/4/2026 3:59:40 PM EST | |||
| 270.00 | 41.75 | 45.20 | 43.48 | % | 0.16 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.06 | 6/4/2026 3:59:40 PM EST | |||
| 275.00 | 37.40 | 40.70 | 39.05 | % | 0.14 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.07 | 6/4/2026 3:59:40 PM EST | |||
| 280.00 | 33.10 | 36.30 | 34.70 | 34.40 | % | 0.12 | 2 | 0 | 0.30 | 0.85 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 285.00 | 28.70 | 32.20 | 30.45 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.10 | 6/4/2026 3:59:40 PM EST | |||
| 290.00 | 24.90 | 28.15 | 26.53 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.01 | -0.11 | 6/4/2026 3:59:40 PM EST | |||
| 295.00 | 20.55 | 24.55 | 22.55 | % | 0.08 | 0 | 0 | 0.28 | 0.71 | 0.01 | -0.12 | 6/4/2026 3:59:40 PM EST | |||
| 300.00 | 17.10 | 21.10 | 19.10 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.01 | -0.12 | 6/4/2026 3:59:40 PM EST | |||
| 305.00 | 14.00 | 18.00 | 16.00 | 14.30 | % | 0.05 | 1 | 0 | 0.28 | 0.60 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 310.00 | 11.70 | 14.00 | 12.85 | 12.82 | % | 0.04 | 8 | 0 | 0.26 | 0.54 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 315.00 | 8.90 | 12.40 | 10.65 | 10.28 | % | 0.03 | 3 | 0 | 0.27 | 0.47 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 320.00 | 6.70 | 10.35 | 8.53 | 8.80 | % | 0.03 | 5 | 0 | 0.27 | 0.41 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 325.00 | 4.90 | 8.55 | 6.73 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.01 | -0.11 | 6/4/2026 3:59:40 PM EST | |||
| 330.00 | 3.40 | 5.95 | 4.68 | 5.00 | % | 0.01 | 4 | 0 | 0.25 | 0.28 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 335.00 | 2.06 | 5.90 | 3.98 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.01 | -0.09 | 6/4/2026 3:59:40 PM EST | |||
| 340.00 | 1.08 | 4.55 | 2.82 | 2.79 | % | 0.01 | 2 | 0 | 0.25 | 0.18 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 345.00 | 0.34 | 4.15 | 2.25 | 1.92 | % | 0.01 | 5 | 0 | 0.23 | 0.14 | 0.01 | -0.06 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 350.00 | 1.65 | 2.86 | 2.26 | 1.95 | % | 0.01 | 15 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 355.00 | 0.00 | 2.68 | 1.34 | 1.30 | % | 0.00 | 2 | 0 | 0.22 | 0.07 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 360.00 | 0.52 | 2.11 | 1.32 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.03 | 6/4/2026 3:59:40 PM EST | |||
| 365.00 | 0.38 | 1.91 | 1.15 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.02 | 6/4/2026 3:59:40 PM EST | |||
| 370.00 | 0.18 | 2.50 | 1.34 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 6/4/2026 3:59:40 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 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:40 PM EST | |||
| 235.00 | 0.06 | 2.39 | 1.23 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 6/4/2026 3:59:40 PM EST | |||
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.01 | 6/4/2026 3:59:40 PM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 6/4/2026 3:59:40 PM EST | |||
| 250.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 6/4/2026 3:59:40 PM EST | |||
| 255.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.02 | 6/4/2026 3:59:40 PM EST | |||
| 260.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.04 | 6/4/2026 3:59:40 PM EST | |||
| 265.00 | 0.17 | 3.20 | 1.69 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.05 | 6/4/2026 3:59:40 PM EST | |||
| 270.00 | 0.60 | 3.40 | 2.00 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.06 | 6/4/2026 3:59:40 PM EST | |||
| 275.00 | 1.04 | 3.75 | 2.40 | 2.33 | % | 0.01 | 33 | 0 | 0.31 | -0.12 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 280.00 | 1.27 | 4.35 | 2.81 | 2.46 | % | 0.01 | 1 | 0 | 0.30 | -0.15 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 285.00 | 2.50 | 5.10 | 3.80 | 4.36 | % | 0.01 | 2 | 0 | 0.29 | -0.19 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 290.00 | 3.15 | 6.55 | 4.85 | 4.59 | % | 0.02 | 31 | 0 | 0.28 | -0.24 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 295.00 | 4.25 | 7.00 | 5.63 | 6.36 | % | 0.02 | 18 | 0 | 0.29 | -0.29 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 300.00 | 5.75 | 9.50 | 7.63 | 7.70 | % | 0.03 | 8 | 0 | 0.29 | -0.34 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 305.00 | 8.00 | 11.25 | 9.63 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.01 | -0.13 | 6/4/2026 3:59:40 PM EST | |||
| 310.00 | 9.85 | 13.75 | 11.80 | 12.50 | % | 0.04 | 3 | 0 | 0.27 | -0.46 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 315.00 | 12.40 | 16.30 | 14.35 | % | 0.05 | 0 | 0 | 0.27 | -0.53 | 0.01 | -0.12 | 6/4/2026 3:59:40 PM EST | |||
| 320.00 | 15.30 | 19.10 | 17.20 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.01 | -0.12 | 6/4/2026 3:59:40 PM EST | |||
| 325.00 | 18.50 | 22.30 | 20.40 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.01 | -0.11 | 6/4/2026 3:59:40 PM EST | |||
| 330.00 | 22.05 | 26.00 | 24.03 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.10 | 6/4/2026 3:59:40 PM EST | |||
| 335.00 | 25.90 | 29.65 | 27.78 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.09 | 6/4/2026 3:59:40 PM EST | |||
| 340.00 | 29.95 | 33.10 | 31.53 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.07 | 6/4/2026 3:59:40 PM EST | |||
| 345.00 | 34.20 | 37.55 | 35.88 | % | 0.10 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.06 | 6/4/2026 3:59:40 PM EST | |||
| 350.00 | 38.75 | 42.15 | 40.45 | % | 0.12 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 6/4/2026 3:59:40 PM EST | |||
| 355.00 | 43.25 | 46.70 | 44.98 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 6/4/2026 3:59:40 PM EST | |||
| 360.00 | 47.90 | 51.30 | 49.60 | % | 0.14 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.03 | 6/4/2026 3:59:40 PM EST | |||
| 365.00 | 52.70 | 56.25 | 54.48 | % | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 6/4/2026 3:59:40 PM EST | |||
| 370.00 | 57.55 | 60.90 | 59.23 | % | 0.16 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 6/4/2026 3:59:40 PM EST |