Options Chain for JPMORGAN CHASE & CO COM (JPM) - $349.52 as of 7/24/2026 4:38:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 176.10 | 180.05 | 178.08 | % | 1.02 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 180.00 | 171.20 | 175.10 | 173.15 | % | 0.96 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 185.00 | 166.40 | 170.10 | 168.25 | % | 0.91 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 190.00 | 161.25 | 165.15 | 163.20 | % | 0.86 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 195.00 | 156.55 | 160.15 | 158.35 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 200.00 | 151.85 | 155.20 | 153.53 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 205.00 | 146.45 | 150.20 | 148.33 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 210.00 | 141.40 | 145.25 | 143.33 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 215.00 | 136.35 | 140.25 | 138.30 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 220.00 | 132.00 | 135.30 | 133.65 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 225.00 | 127.00 | 130.35 | 128.68 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 230.00 | 121.45 | 125.35 | 123.40 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 235.00 | 116.40 | 120.40 | 118.40 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 240.00 | 111.85 | 115.45 | 113.65 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 245.00 | 106.95 | 110.45 | 108.70 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 250.00 | 101.55 | 105.50 | 103.53 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 255.00 | 97.20 | 100.55 | 98.88 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 260.00 | 91.85 | 95.60 | 93.73 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 265.00 | 87.30 | 90.65 | 88.98 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 7/24/2026 2:59:06 PM EST | |||
| 270.00 | 81.75 | 85.75 | 83.75 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 7/24/2026 2:59:06 PM EST | |||
| 275.00 | 77.05 | 80.80 | 78.93 | % | 0.29 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 7/24/2026 2:59:06 PM EST | |||
| 280.00 | 71.95 | 75.90 | 73.93 | % | 0.26 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.06 | 7/24/2026 2:59:06 PM EST | |||
| 285.00 | 67.25 | 71.00 | 69.13 | % | 0.24 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.06 | 7/24/2026 2:59:06 PM EST | |||
| 290.00 | 63.00 | 65.90 | 64.45 | 60.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 295.00 | 57.65 | 61.05 | 59.35 | 55.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 300.00 | 53.30 | 56.20 | 54.75 | % | 0.18 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.08 | 7/24/2026 2:59:06 PM EST | |||
| 305.00 | 48.20 | 51.40 | 49.80 | 45.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 310.00 | 43.65 | 46.65 | 45.15 | 43.05 | +1.45 | +3.49% | 0.15 | 34 | 10 | 0.35 | 0.93 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 315.00 | 39.10 | 42.00 | 40.55 | 38.55 | % | 0.13 | 2 | 0 | 0.28 | 0.91 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 320.00 | 34.70 | 37.25 | 35.98 | 36.04 | +3.49 | +10.73% | 0.11 | 3 | 10 | 0.24 | 0.88 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 325.00 | 30.10 | 33.00 | 31.55 | 28.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.23 | 0.85 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 330.00 | 25.60 | 28.75 | 27.18 | 24.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | 0.81 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 335.00 | 22.55 | 24.35 | 23.45 | 22.99 | % | 0.07 | 4 | 0 | 0.24 | 0.76 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 340.00 | 18.85 | 20.75 | 19.80 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.01 | -0.15 | 7/24/2026 2:59:06 PM EST | |||
| 345.00 | 15.60 | 17.45 | 16.53 | 14.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.65 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 350.00 | 12.45 | 13.95 | 13.20 | 13.13 | % | 0.04 | 1 | 0 | 0.23 | 0.58 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 355.00 | 9.70 | 10.50 | 10.10 | 10.01 | % | 0.03 | 15 | 0 | 0.22 | 0.50 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 360.00 | 7.30 | 8.40 | 7.85 | 7.87 | +1.17 | +17.47% | 0.02 | 5 | 2 | 0.22 | 0.43 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 365.00 | 5.35 | 6.30 | 5.83 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.35 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 370.00 | 3.80 | 4.90 | 4.35 | 4.30 | % | 0.01 | 6 | 0 | 0.21 | 0.28 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 375.00 | 2.70 | 3.40 | 3.05 | 3.20 | % | 0.01 | 5 | 0 | 0.21 | 0.22 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 380.00 | 1.88 | 2.57 | 2.23 | 2.24 | +0.39 | +21.09% | 0.01 | 10 | 3 | 0.21 | 0.17 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 385.00 | 1.23 | 2.42 | 1.83 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.13 | 0.01 | -0.07 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 390.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.05 | 7/24/2026 2:59:06 PM EST | |||
| 395.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.04 | 7/24/2026 2:59:06 PM EST | |||
| 400.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 7/24/2026 2:59:06 PM EST | |||
| 405.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 7/24/2026 2:59:06 PM EST | |||
| 410.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 7/24/2026 2:59:06 PM EST | |||
| 415.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 7/24/2026 2:59:06 PM EST | |||
| 420.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 7/24/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 235.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 245.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 260.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 2:59:06 PM EST | |||
| 265.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/24/2026 2:59:06 PM EST | |||
| 270.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 7/24/2026 2:59:06 PM EST | |||
| 275.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 7/24/2026 2:59:06 PM EST | |||
| 280.00 | 0.09 | 0.52 | 0.31 | 0.30 | % | 0.00 | 22 | 0 | 0.34 | -0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 285.00 | 0.01 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.06 | 7/24/2026 2:59:06 PM EST | |||
| 290.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.04 | 7/24/2026 2:59:06 PM EST | |||
| 295.00 | 0.01 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.07 | 7/24/2026 2:59:06 PM EST | |||
| 300.00 | 0.01 | 1.76 | 0.89 | 0.67 | % | 0.00 | 1 | 0 | 0.27 | -0.04 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 305.00 | 0.01 | 2.88 | 1.45 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.09 | 7/24/2026 2:59:06 PM EST | |||
| 310.00 | 0.01 | 1.69 | 0.85 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.23 | -0.07 | 0.00 | -0.11 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 315.00 | 0.00 | 2.07 | 1.04 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | -0.09 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 320.00 | 1.61 | 2.54 | 2.08 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | -0.12 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 325.00 | 1.94 | 2.73 | 2.34 | 2.44 | -0.66 | -21.29% | 0.01 | 6 | 21 | 0.25 | -0.15 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 330.00 | 2.92 | 3.70 | 3.31 | 3.30 | % | 0.01 | 8 | 0 | 0.25 | -0.19 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 335.00 | 3.80 | 4.55 | 4.18 | 4.15 | % | 0.01 | 4 | 0 | 0.24 | -0.24 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 340.00 | 5.10 | 5.95 | 5.53 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.24 | -0.29 | 0.01 | -0.15 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 345.00 | 6.65 | 7.75 | 7.20 | 7.61 | -1.14 | -13.03% | 0.02 | 2 | 11 | 0.24 | -0.35 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 350.00 | 8.55 | 9.75 | 9.15 | 8.85 | -2.35 | -20.99% | 0.03 | 55 | 1 | 0.23 | -0.42 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 355.00 | 10.75 | 12.40 | 11.58 | 11.30 | -2.55 | -18.42% | 0.03 | 101 | 1 | 0.23 | -0.50 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 2:59:06 PM EST |
| 360.00 | 13.55 | 14.95 | 14.25 | 13.80 | % | 0.04 | 10 | 0 | 0.22 | -0.57 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 365.00 | 16.60 | 18.25 | 17.43 | 16.90 | % | 0.05 | 4 | 0 | 0.22 | -0.65 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 2:59:06 PM EST | |
| 370.00 | 20.15 | 21.55 | 20.85 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.01 | -0.11 | 7/24/2026 2:59:06 PM EST | |||
| 375.00 | 22.50 | 26.05 | 24.28 | % | 0.06 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.10 | 7/24/2026 2:59:06 PM EST | |||
| 380.00 | 27.05 | 30.40 | 28.73 | % | 0.08 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.08 | 7/24/2026 2:59:06 PM EST | |||
| 385.00 | 31.35 | 34.95 | 33.15 | 36.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | -0.87 | 0.01 | -0.07 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 390.00 | 36.15 | 39.50 | 37.83 | 42.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 2:59:06 PM EST |
| 395.00 | 41.00 | 44.60 | 42.80 | % | 0.11 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.04 | 7/24/2026 2:59:06 PM EST | |||
| 400.00 | 45.80 | 49.75 | 47.78 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 7/24/2026 2:59:06 PM EST | |||
| 405.00 | 50.80 | 54.75 | 52.78 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 7/24/2026 2:59:06 PM EST | |||
| 410.00 | 55.80 | 59.75 | 57.78 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 7/24/2026 2:59:06 PM EST | |||
| 415.00 | 60.80 | 64.75 | 62.78 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 7/24/2026 2:59:06 PM EST | |||
| 420.00 | 65.80 | 69.75 | 67.78 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/24/2026 2:59:06 PM EST |