Options Chain for JPMORGAN CHASE & CO COM (JPM) - $356.30 as of 8/7/2026 11:10:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 176.60 | 180.45 | 178.53 | % | 0.99 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 185.00 | 171.60 | 175.35 | 173.48 | % | 0.94 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 190.00 | 166.65 | 170.45 | 168.55 | % | 0.89 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 195.00 | 161.65 | 165.45 | 163.55 | % | 0.84 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 200.00 | 156.75 | 160.60 | 158.68 | % | 0.79 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 205.00 | 151.75 | 155.60 | 153.68 | % | 0.75 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 210.00 | 146.75 | 150.55 | 148.65 | % | 0.71 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 215.00 | 141.80 | 145.60 | 143.70 | % | 0.67 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 220.00 | 136.80 | 140.60 | 138.70 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 225.00 | 131.90 | 135.70 | 133.80 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 230.00 | 126.90 | 130.75 | 128.83 | % | 0.56 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 235.00 | 121.90 | 125.70 | 123.80 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 240.00 | 116.90 | 120.80 | 118.85 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 245.00 | 112.00 | 115.85 | 113.93 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 250.00 | 107.00 | 110.90 | 108.95 | % | 0.44 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 255.00 | 102.00 | 105.80 | 103.90 | % | 0.41 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 260.00 | 97.15 | 100.95 | 99.05 | % | 0.38 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 265.00 | 92.20 | 96.00 | 94.10 | % | 0.36 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 270.00 | 87.25 | 91.05 | 89.15 | % | 0.33 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 275.00 | 82.30 | 86.05 | 84.18 | % | 0.31 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 280.00 | 77.25 | 81.05 | 79.15 | % | 0.28 | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 285.00 | 72.40 | 76.15 | 74.28 | % | 0.26 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 290.00 | 67.95 | 71.05 | 69.50 | % | 0.24 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 295.00 | 62.65 | 66.15 | 64.40 | % | 0.22 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 300.00 | 57.80 | 61.45 | 59.63 | 59.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.40 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 305.00 | 53.20 | 56.40 | 54.80 | % | 0.18 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 310.00 | 48.25 | 51.70 | 49.98 | % | 0.16 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 315.00 | 43.90 | 46.90 | 45.40 | % | 0.14 | 0 | 0 | 0.22 | 0.95 | 0.00 | -0.06 | 8/7/2026 4:00:09 PM EST | |||
| 320.00 | 38.95 | 42.30 | 40.63 | % | 0.13 | 0 | 0 | 0.30 | 0.93 | 0.00 | -0.09 | 8/7/2026 4:00:09 PM EST | |||
| 325.00 | 34.70 | 37.75 | 36.23 | % | 0.11 | 0 | 0 | 0.20 | 0.90 | 0.01 | -0.10 | 8/7/2026 4:00:09 PM EST | |||
| 330.00 | 29.85 | 33.40 | 31.63 | % | 0.10 | 0 | 0 | 0.20 | 0.86 | 0.01 | -0.11 | 8/7/2026 4:00:09 PM EST | |||
| 335.00 | 25.55 | 29.20 | 27.38 | % | 0.08 | 0 | 0 | 0.20 | 0.82 | 0.01 | -0.12 | 8/7/2026 4:00:09 PM EST | |||
| 340.00 | 22.10 | 25.30 | 23.70 | 23.50 | % | 0.07 | 1 | 0 | 0.22 | 0.77 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 345.00 | 17.90 | 21.65 | 19.78 | 18.71 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.21 | 0.72 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 350.00 | 14.75 | 17.80 | 16.28 | 16.49 | % | 0.05 | 3 | 0 | 0.21 | 0.66 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 355.00 | 11.95 | 15.35 | 13.65 | 12.80 | -1.10 | -7.92% | 0.04 | 2 | 3 | 0.21 | 0.59 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 360.00 | 9.65 | 11.95 | 10.80 | 10.45 | +0.14 | +1.36% | 0.03 | 3 | 10 | 0.21 | 0.51 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 365.00 | 6.80 | 9.35 | 8.08 | 7.92 | % | 0.02 | 6 | 0 | 0.20 | 0.44 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 370.00 | 5.05 | 7.25 | 6.15 | % | 0.02 | 0 | 0 | 0.20 | 0.37 | 0.01 | -0.12 | 8/7/2026 4:00:09 PM EST | |||
| 375.00 | 3.15 | 5.60 | 4.38 | 6.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.30 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 380.00 | 2.59 | 4.80 | 3.70 | 3.80 | -1.20 | -24.00% | 0.01 | 1 | 5 | 0.20 | 0.23 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 385.00 | 1.69 | 3.70 | 2.70 | % | 0.01 | 0 | 0 | 0.20 | 0.18 | 0.01 | -0.08 | 8/7/2026 4:00:09 PM EST | |||
| 390.00 | 0.21 | 4.05 | 2.13 | % | 0.01 | 0 | 0 | 0.19 | 0.13 | 0.01 | -0.06 | 8/7/2026 4:00:09 PM EST | |||
| 395.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 400.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 405.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 410.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 415.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 420.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 425.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 0.48 | 0.24 | 0.08 | % | 0.00 | 2 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 280.00 | 0.09 | 2.28 | 1.19 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 315.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.06 | 8/7/2026 4:00:09 PM EST | |||
| 320.00 | 0.34 | 1.99 | 1.17 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | -0.07 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 325.00 | 0.84 | 2.71 | 1.78 | % | 0.01 | 0 | 0 | 0.24 | -0.10 | 0.01 | -0.10 | 8/7/2026 4:00:09 PM EST | |||
| 330.00 | 1.20 | 3.30 | 2.25 | % | 0.01 | 0 | 0 | 0.23 | -0.14 | 0.01 | -0.11 | 8/7/2026 4:00:09 PM EST | |||
| 335.00 | 1.75 | 3.95 | 2.85 | 3.76 | +0.26 | +7.43% | 0.01 | 3 | 1 | 0.22 | -0.18 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 340.00 | 3.00 | 5.45 | 4.23 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.23 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 345.00 | 3.85 | 6.35 | 5.10 | 6.09 | +0.04 | +0.67% | 0.01 | 3 | 1 | 0.21 | -0.28 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 350.00 | 5.95 | 8.20 | 7.08 | 6.90 | % | 0.02 | 1 | 0 | 0.22 | -0.34 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 355.00 | 7.35 | 10.10 | 8.73 | 9.75 | -0.41 | -4.04% | 0.02 | 3 | 3 | 0.21 | -0.41 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 360.00 | 9.90 | 12.30 | 11.10 | 12.90 | +2.20 | +20.57% | 0.03 | 26 | 6 | 0.21 | -0.49 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 365.00 | 12.40 | 14.90 | 13.65 | % | 0.04 | 0 | 0 | 0.20 | -0.56 | 0.01 | -0.13 | 8/7/2026 4:00:09 PM EST | |||
| 370.00 | 15.55 | 19.00 | 17.28 | 18.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.63 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 375.00 | 19.10 | 22.15 | 20.63 | % | 0.06 | 0 | 0 | 0.20 | -0.70 | 0.01 | -0.10 | 8/7/2026 4:00:09 PM EST | |||
| 380.00 | 23.10 | 25.95 | 24.53 | % | 0.06 | 0 | 0 | 0.20 | -0.77 | 0.01 | -0.09 | 8/7/2026 4:00:09 PM EST | |||
| 385.00 | 27.15 | 29.70 | 28.43 | % | 0.07 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.08 | 8/7/2026 4:00:09 PM EST | |||
| 390.00 | 31.55 | 34.20 | 32.88 | % | 0.08 | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.06 | 8/7/2026 4:00:09 PM EST | |||
| 395.00 | 36.25 | 39.20 | 37.73 | % | 0.10 | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 400.00 | 41.00 | 44.65 | 42.83 | % | 0.11 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 405.00 | 45.75 | 49.45 | 47.60 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 410.00 | 50.65 | 54.40 | 52.53 | % | 0.13 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 415.00 | 55.65 | 59.40 | 57.53 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 420.00 | 60.65 | 64.40 | 62.53 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 425.00 | 65.65 | 69.40 | 67.53 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 430.00 | 70.65 | 74.40 | 72.53 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST |