Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $292.85 as of 8/13/2025 7:37:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 139.30 | 143.35 | 141.33 | % | 0.94 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 155.00 | 134.40 | 138.40 | 136.40 | % | 0.88 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 160.00 | 129.50 | 133.40 | 131.45 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 165.00 | 124.40 | 128.45 | 126.43 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 170.00 | 119.55 | 123.50 | 121.53 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 175.00 | 114.55 | 118.55 | 116.55 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 180.00 | 109.55 | 113.55 | 111.55 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 185.00 | 104.65 | 108.60 | 106.63 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 190.00 | 99.60 | 103.65 | 101.63 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 195.00 | 94.65 | 98.70 | 96.68 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 200.00 | 89.80 | 93.75 | 91.78 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 205.00 | 84.90 | 88.80 | 86.85 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 210.00 | 79.80 | 83.85 | 81.83 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:05 PM EST | |||
| 215.00 | 75.30 | 77.85 | 76.58 | % | 0.36 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 8/13/2025 4:00:05 PM EST | |||
| 220.00 | 70.30 | 72.90 | 71.60 | 72.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 225.00 | 65.40 | 68.10 | 66.75 | % | 0.30 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 230.00 | 60.55 | 63.10 | 61.83 | % | 0.27 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 235.00 | 55.55 | 58.25 | 56.90 | % | 0.24 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 240.00 | 50.70 | 53.45 | 52.08 | % | 0.22 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 245.00 | 45.85 | 48.40 | 47.13 | 45.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.39 | 0.95 | 0.00 | -0.07 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 250.00 | 42.05 | 43.55 | 42.80 | 41.80 | % | 0.17 | 1 | 0 | 0.29 | 0.93 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 255.00 | 37.15 | 39.65 | 38.40 | % | 0.15 | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.08 | 8/13/2025 4:00:05 PM EST | |||
| 260.00 | 32.85 | 34.10 | 33.48 | 36.42 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.28 | 0.89 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 265.00 | 28.35 | 29.50 | 28.93 | % | 0.11 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.10 | 8/13/2025 4:00:05 PM EST | |||
| 270.00 | 23.80 | 25.30 | 24.55 | % | 0.09 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.10 | 8/13/2025 4:00:05 PM EST | |||
| 275.00 | 19.90 | 21.50 | 20.70 | 22.55 | +0.18 | +0.81% | 0.08 | 1 | 49 | 0.26 | 0.78 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 280.00 | 15.90 | 16.65 | 16.28 | 15.88 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.23 | 0.72 | 0.02 | -0.11 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 285.00 | 12.45 | 13.05 | 12.75 | % | 0.04 | 0 | 0 | 0.22 | 0.64 | 0.02 | -0.11 | 8/13/2025 4:00:05 PM EST | |||
| 290.00 | 9.25 | 10.00 | 9.63 | 9.53 | -0.42 | -4.23% | 0.03 | 25 | 53 | 0.21 | 0.55 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 295.00 | 6.65 | 7.00 | 6.83 | 6.66 | -1.84 | -21.65% | 0.02 | 8 | 6 | 0.20 | 0.46 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 300.00 | 4.55 | 4.85 | 4.70 | 4.41 | -1.37 | -23.71% | 0.02 | 149 | 68 | 0.20 | 0.36 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 305.00 | 2.94 | 3.20 | 3.07 | 2.91 | -1.34 | -31.53% | 0.01 | 23 | 15 | 0.19 | 0.27 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 310.00 | 1.71 | 2.05 | 1.88 | 1.52 | -1.18 | -43.71% | 0.01 | 6 | 22 | 0.19 | 0.19 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 315.00 | 1.15 | 1.32 | 1.24 | 1.17 | -0.48 | -29.10% | 0.00 | 42 | 59 | 0.19 | 0.13 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 320.00 | 0.69 | 0.92 | 0.81 | 0.68 | -0.12 | -15.00% | 0.00 | 11 | 10 | 0.19 | 0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 325.00 | 0.41 | 0.63 | 0.52 | 0.42 | % | 0.00 | 37 | 0 | 0.20 | 0.05 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 330.00 | 0.08 | 0.44 | 0.26 | % | 0.00 | 0 | 0 | 0.19 | 0.03 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 8/13/2025 4:00:05 PM EST | |||
| 215.00 | 0.02 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 8/13/2025 4:00:05 PM EST | |||
| 220.00 | 0.07 | 0.40 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.01 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 225.00 | 0.13 | 0.46 | 0.30 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 230.00 | 0.19 | 0.53 | 0.36 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 235.00 | 0.26 | 0.63 | 0.45 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 240.00 | 0.36 | 0.74 | 0.55 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 245.00 | 0.52 | 0.88 | 0.70 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.07 | 8/13/2025 4:00:05 PM EST | |||
| 250.00 | 0.78 | 0.88 | 0.83 | 0.93 | +0.25 | +36.77% | 0.00 | 15 | 5 | 0.30 | -0.07 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 255.00 | 0.95 | 1.32 | 1.14 | 1.10 | -0.32 | -22.54% | 0.00 | 30 | 1 | 0.29 | -0.09 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 260.00 | 1.20 | 1.44 | 1.32 | 1.50 | +0.23 | +18.11% | 0.01 | 47 | 2 | 0.27 | -0.11 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 265.00 | 1.77 | 1.88 | 1.83 | 1.96 | +0.20 | +11.37% | 0.01 | 12 | 14 | 0.26 | -0.14 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 270.00 | 2.33 | 2.59 | 2.46 | 2.40 | +0.24 | +11.12% | 0.01 | 772 | 6 | 0.25 | -0.17 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 275.00 | 3.05 | 3.60 | 3.33 | 3.19 | +0.56 | +21.30% | 0.01 | 10 | 33 | 0.24 | -0.22 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 280.00 | 3.95 | 4.65 | 4.30 | 4.58 | +0.98 | +27.23% | 0.02 | 3 | 11 | 0.23 | -0.28 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 285.00 | 5.35 | 6.10 | 5.73 | 5.50 | +0.70 | +14.59% | 0.02 | 6 | 50 | 0.22 | -0.36 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 290.00 | 7.15 | 7.80 | 7.48 | 8.20 | +1.62 | +24.62% | 0.03 | 18 | 42 | 0.21 | -0.45 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 295.00 | 9.60 | 10.15 | 9.88 | % | 0.03 | 0 | 0 | 0.20 | -0.54 | 0.02 | -0.11 | 8/13/2025 4:00:05 PM EST | |||
| 300.00 | 12.40 | 12.90 | 12.65 | 11.45 | -4.29 | -27.26% | 0.04 | 1 | 2 | 0.19 | -0.64 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 305.00 | 15.85 | 16.60 | 16.23 | 14.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.73 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 310.00 | 19.75 | 20.85 | 20.30 | 17.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.18 | -0.81 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 315.00 | 24.15 | 26.35 | 25.25 | 26.93 | % | 0.08 | 1 | 0 | 0.26 | -0.87 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 320.00 | 28.95 | 31.15 | 30.05 | % | 0.09 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.04 | 8/13/2025 4:00:05 PM EST | |||
| 325.00 | 32.55 | 36.45 | 34.50 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 330.00 | 37.55 | 41.45 | 39.50 | % | 0.12 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 335.00 | 42.55 | 46.40 | 44.48 | % | 0.13 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 340.00 | 47.55 | 51.45 | 49.50 | % | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 345.00 | 52.55 | 56.45 | 54.50 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 350.00 | 57.55 | 61.40 | 59.48 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 355.00 | 62.55 | 66.45 | 64.50 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 360.00 | 67.55 | 71.45 | 69.50 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 365.00 | 72.50 | 76.45 | 74.48 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 370.00 | 77.55 | 81.45 | 79.50 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |