Options Chain for JPMORGAN CHASE & CO COM (JPM) - $335.55 as of 7/10/2026 6:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 165.30 | 169.10 | 167.20 | % | 0.98 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 175.00 | 160.35 | 164.10 | 162.23 | % | 0.93 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 180.00 | 155.40 | 159.15 | 157.28 | % | 0.87 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 185.00 | 150.35 | 154.15 | 152.25 | % | 0.82 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 190.00 | 145.15 | 149.15 | 147.15 | % | 0.77 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 195.00 | 140.25 | 144.25 | 142.25 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 200.00 | 135.45 | 139.30 | 137.38 | % | 0.69 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 205.00 | 130.25 | 134.30 | 132.28 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 210.00 | 125.55 | 129.30 | 127.43 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 215.00 | 120.60 | 124.30 | 122.45 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 220.00 | 115.40 | 119.40 | 117.40 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 225.00 | 110.65 | 114.35 | 112.50 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 230.00 | 105.70 | 109.40 | 107.55 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 235.00 | 100.70 | 104.50 | 102.60 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 240.00 | 95.50 | 99.55 | 97.53 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 245.00 | 90.55 | 94.60 | 92.58 | % | 0.38 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 250.00 | 85.60 | 89.65 | 87.63 | % | 0.35 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 255.00 | 81.25 | 84.65 | 82.95 | % | 0.33 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 260.00 | 76.25 | 79.70 | 77.98 | % | 0.30 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 265.00 | 71.20 | 74.90 | 73.05 | % | 0.28 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 270.00 | 66.15 | 70.00 | 68.08 | % | 0.25 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 275.00 | 61.35 | 65.15 | 63.25 | % | 0.23 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 280.00 | 56.45 | 60.35 | 58.40 | % | 0.21 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 285.00 | 51.80 | 55.55 | 53.68 | % | 0.19 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 290.00 | 47.10 | 50.85 | 48.98 | % | 0.17 | 0 | 0 | 0.24 | 0.95 | 0.00 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 295.00 | 42.45 | 45.90 | 44.18 | % | 0.15 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.07 | 7/10/2026 3:59:56 PM EST | |||
| 300.00 | 38.15 | 41.50 | 39.83 | % | 0.13 | 0 | 0 | 0.25 | 0.91 | 0.01 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 305.00 | 33.55 | 37.05 | 35.30 | % | 0.12 | 0 | 0 | 0.27 | 0.87 | 0.01 | -0.10 | 7/10/2026 3:59:56 PM EST | |||
| 310.00 | 29.15 | 33.05 | 31.10 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.11 | 7/10/2026 3:59:56 PM EST | |||
| 315.00 | 25.15 | 28.40 | 26.78 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.12 | 7/10/2026 3:59:56 PM EST | |||
| 320.00 | 21.15 | 24.95 | 23.05 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 325.00 | 17.55 | 21.40 | 19.48 | % | 0.06 | 0 | 0 | 0.23 | 0.69 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 330.00 | 14.25 | 18.00 | 16.13 | 16.75 | % | 0.05 | 1 | 0 | 0.23 | 0.63 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 335.00 | 12.35 | 14.60 | 13.48 | 14.00 | % | 0.04 | 2 | 0 | 0.24 | 0.56 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 340.00 | 9.55 | 11.85 | 10.70 | 11.34 | % | 0.03 | 2 | 0 | 0.23 | 0.50 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 345.00 | 6.95 | 10.05 | 8.50 | 8.48 | -0.22 | -2.53% | 0.02 | 43 | 3 | 0.23 | 0.43 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 350.00 | 4.90 | 8.25 | 6.58 | 7.11 | -0.16 | -2.21% | 0.02 | 5 | 2 | 0.23 | 0.36 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 355.00 | 3.90 | 6.05 | 4.98 | 5.00 | +0.60 | +13.64% | 0.01 | 3 | 10 | 0.23 | 0.29 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 360.00 | 2.06 | 4.15 | 3.11 | 4.15 | % | 0.01 | 3 | 0 | 0.20 | 0.23 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 365.00 | 0.84 | 4.45 | 2.65 | % | 0.01 | 0 | 0 | 0.21 | 0.18 | 0.01 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 370.00 | 1.39 | 3.00 | 2.20 | 2.10 | +0.07 | +3.45% | 0.01 | 2 | 2 | 0.23 | 0.13 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 375.00 | 0.86 | 3.15 | 2.01 | % | 0.01 | 0 | 0 | 0.23 | 0.10 | 0.01 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 380.00 | 0.70 | 1.89 | 1.30 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.01 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 385.00 | 0.37 | 1.69 | 1.03 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.00 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 390.00 | 0.19 | 2.79 | 1.49 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 395.00 | 0.08 | 2.64 | 1.36 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 260.00 | 0.07 | 2.30 | 1.19 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 265.00 | 0.01 | 2.38 | 1.20 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 270.00 | 0.13 | 2.47 | 1.30 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 275.00 | 0.20 | 1.07 | 0.64 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 280.00 | 0.21 | 0.94 | 0.58 | % | 0.00 | 0 | 0 | 0.31 | -0.02 | 0.00 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 285.00 | 0.49 | 1.64 | 1.07 | 0.98 | % | 0.00 | 1 | 0 | 0.31 | -0.03 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 290.00 | 0.71 | 1.44 | 1.08 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.00 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 295.00 | 0.95 | 2.12 | 1.54 | % | 0.01 | 0 | 0 | 0.28 | -0.07 | 0.00 | -0.07 | 7/10/2026 3:59:56 PM EST | |||
| 300.00 | 1.46 | 2.55 | 2.01 | % | 0.01 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 305.00 | 0.39 | 4.10 | 2.25 | % | 0.01 | 0 | 0 | 0.24 | -0.13 | 0.01 | -0.10 | 7/10/2026 3:59:56 PM EST | |||
| 310.00 | 1.12 | 5.25 | 3.19 | 3.30 | -0.25 | -7.05% | 0.01 | 1 | 1 | 0.27 | -0.16 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 315.00 | 2.03 | 5.35 | 3.69 | 3.65 | % | 0.01 | 1 | 0 | 0.25 | -0.21 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 320.00 | 3.15 | 6.60 | 4.88 | 5.50 | % | 0.02 | 1 | 0 | 0.25 | -0.26 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 325.00 | 4.55 | 7.55 | 6.05 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.31 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 330.00 | 7.45 | 10.15 | 8.80 | 8.52 | % | 0.03 | 4 | 0 | 0.25 | -0.37 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 335.00 | 9.95 | 11.45 | 10.70 | 10.75 | % | 0.03 | 2 | 0 | 0.25 | -0.44 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 340.00 | 11.95 | 13.45 | 12.70 | 13.10 | % | 0.04 | 2 | 0 | 0.24 | -0.50 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 345.00 | 13.60 | 17.25 | 15.43 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 350.00 | 16.80 | 20.50 | 18.65 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.01 | -0.12 | 7/10/2026 3:59:56 PM EST | |||
| 355.00 | 20.35 | 23.70 | 22.03 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.01 | -0.11 | 7/10/2026 3:59:56 PM EST | |||
| 360.00 | 24.30 | 28.25 | 26.28 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.09 | 7/10/2026 3:59:56 PM EST | |||
| 365.00 | 28.50 | 31.50 | 30.00 | % | 0.08 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 370.00 | 32.90 | 36.10 | 34.50 | % | 0.09 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 375.00 | 37.50 | 41.10 | 39.30 | % | 0.10 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 380.00 | 42.25 | 45.35 | 43.80 | % | 0.12 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 385.00 | 47.10 | 51.00 | 49.05 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 390.00 | 52.05 | 55.40 | 53.73 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 395.00 | 57.00 | 60.95 | 58.98 | % | 0.15 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 400.00 | 61.90 | 65.85 | 63.88 | % | 0.16 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 405.00 | 66.90 | 70.40 | 68.65 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST |