Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $286.86 as of 7/11/2025 8:32:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 140.55 | 144.35 | 142.45 | % | 0.98 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 150.00 | 135.55 | 139.45 | 137.50 | % | 0.92 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 155.00 | 130.60 | 134.25 | 132.43 | % | 0.85 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 160.00 | 125.70 | 129.50 | 127.60 | % | 0.80 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 120.70 | 124.55 | 122.63 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 170.00 | 115.90 | 119.60 | 117.75 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 175.00 | 110.75 | 114.75 | 112.75 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 180.00 | 105.85 | 109.70 | 107.78 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 185.00 | 100.95 | 104.75 | 102.85 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 190.00 | 96.15 | 99.80 | 97.98 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 195.00 | 91.15 | 95.00 | 93.08 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 200.00 | 86.35 | 89.85 | 88.10 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 205.00 | 81.15 | 84.95 | 83.05 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 76.30 | 80.05 | 78.18 | % | 0.37 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 215.00 | 71.35 | 75.15 | 73.25 | % | 0.34 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 220.00 | 66.45 | 70.25 | 68.35 | % | 0.31 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 225.00 | 61.55 | 65.30 | 63.43 | % | 0.28 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 230.00 | 56.70 | 60.40 | 58.55 | % | 0.25 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 235.00 | 52.25 | 55.50 | 53.88 | % | 0.23 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 240.00 | 48.25 | 50.60 | 49.43 | % | 0.21 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 245.00 | 43.45 | 45.15 | 44.30 | % | 0.18 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 250.00 | 38.55 | 41.05 | 39.80 | % | 0.16 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 255.00 | 34.30 | 36.70 | 35.50 | % | 0.14 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.09 | 7/11/2025 3:59:55 PM EST | |||
| 260.00 | 29.80 | 31.30 | 30.55 | % | 0.12 | 0 | 0 | 0.25 | 0.86 | 0.01 | -0.09 | 7/11/2025 3:59:55 PM EST | |||
| 265.00 | 25.50 | 27.15 | 26.33 | % | 0.10 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.10 | 7/11/2025 3:59:55 PM EST | |||
| 270.00 | 21.30 | 23.05 | 22.18 | 21.82 | % | 0.08 | 2 | 0 | 0.25 | 0.78 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 275.00 | 17.60 | 19.80 | 18.70 | 18.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | 0.72 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 280.00 | 14.20 | 15.05 | 14.63 | 15.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.24 | 0.65 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 285.00 | 11.25 | 11.80 | 11.53 | 11.74 | % | 0.04 | 6 | 0 | 0.23 | 0.58 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 290.00 | 8.25 | 9.20 | 8.73 | 8.85 | -0.70 | -7.33% | 0.03 | 21 | 1 | 0.23 | 0.49 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 295.00 | 6.20 | 6.95 | 6.58 | 6.50 | -0.65 | -9.10% | 0.02 | 1 | 3 | 0.22 | 0.41 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 300.00 | 4.20 | 5.15 | 4.68 | 4.73 | -0.32 | -6.34% | 0.02 | 53 | 2 | 0.22 | 0.33 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 305.00 | 2.99 | 3.70 | 3.35 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.25 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 310.00 | 2.20 | 2.56 | 2.38 | 2.31 | -0.40 | -14.76% | 0.01 | 2 | 1 | 0.22 | 0.19 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 315.00 | 1.36 | 1.85 | 1.61 | 1.68 | % | 0.01 | 1 | 0 | 0.21 | 0.14 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 320.00 | 0.80 | 1.27 | 1.04 | 1.09 | % | 0.00 | 4 | 0 | 0.21 | 0.10 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 325.00 | 0.57 | 0.98 | 0.78 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 330.00 | 0.36 | 0.68 | 0.52 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 335.00 | 0.13 | 0.60 | 0.37 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 340.00 | 0.04 | 0.50 | 0.27 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.31 | 0.16 | 0.10 | % | 0.00 | 1 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 0.05 | 0.47 | 0.26 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 215.00 | 0.10 | 0.52 | 0.31 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 220.00 | 0.16 | 0.59 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 225.00 | 0.23 | 0.67 | 0.45 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 230.00 | 0.31 | 0.77 | 0.54 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 235.00 | 0.42 | 0.89 | 0.66 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 240.00 | 0.61 | 1.04 | 0.83 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 245.00 | 0.80 | 1.20 | 1.00 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 250.00 | 1.00 | 1.50 | 1.25 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 255.00 | 1.30 | 1.83 | 1.57 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.09 | 7/11/2025 3:59:55 PM EST | |||
| 260.00 | 1.85 | 2.35 | 2.10 | 2.01 | -0.13 | -6.08% | 0.01 | 1 | 2 | 0.27 | -0.14 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 265.00 | 2.49 | 3.15 | 2.82 | 2.90 | +0.31 | +11.97% | 0.01 | 7 | 5 | 0.26 | -0.17 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 270.00 | 3.40 | 4.00 | 3.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.22 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 275.00 | 4.50 | 5.20 | 4.85 | 5.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.28 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 280.00 | 6.05 | 6.75 | 6.40 | 6.60 | -0.47 | -6.65% | 0.02 | 3 | 3 | 0.24 | -0.35 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 285.00 | 7.90 | 8.80 | 8.35 | 9.25 | % | 0.03 | 1 | 0 | 0.23 | -0.42 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 290.00 | 10.20 | 11.25 | 10.73 | 11.75 | % | 0.04 | 1 | 0 | 0.23 | -0.51 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 295.00 | 12.65 | 13.85 | 13.25 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.02 | -0.11 | 7/11/2025 3:59:55 PM EST | |||
| 300.00 | 15.95 | 17.15 | 16.55 | % | 0.06 | 0 | 0 | 0.22 | -0.67 | 0.02 | -0.10 | 7/11/2025 3:59:55 PM EST | |||
| 305.00 | 19.90 | 20.85 | 20.38 | % | 0.07 | 0 | 0 | 0.21 | -0.75 | 0.01 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 310.00 | 23.55 | 25.05 | 24.30 | % | 0.08 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 315.00 | 27.75 | 29.70 | 28.73 | % | 0.09 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 320.00 | 32.05 | 34.55 | 33.30 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 325.00 | 36.75 | 40.50 | 38.63 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 330.00 | 41.55 | 45.45 | 43.50 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 335.00 | 46.50 | 50.40 | 48.45 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 340.00 | 51.50 | 55.35 | 53.43 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 345.00 | 56.50 | 60.30 | 58.40 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 350.00 | 61.50 | 65.15 | 63.33 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 355.00 | 66.70 | 70.10 | 68.40 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 360.00 | 71.50 | 74.95 | 73.23 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |