Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

JPMORGAN CHASE & CO (JPM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
JPM JPMORGAN CHASE & CO   0.276 0.282 244.62 1.40
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 7.70 8.20 7.10 7.33 118 609  W   237.5 JPM 0.64 0.73 0.66 0.18 159 652  W  
JPM 5.75 6.05 5.85 5.14 322 732  W   240 JPM 1.04 1.15 1.08 0.49 388 1022  W  
JPM 4.00 4.20 4.30 3.29 189 1014  W   242.5 JPM 1.70 1.85 1.70 1.13 871 590  W  
JPM 2.51 2.65 2.78 1.87 1955 2135  W   245 JPM 2.71 2.86 2.65 2.22 361 463  W  
JPM 1.42 1.52 1.49 0.94 1195 2186  W   247.5 JPM 4.05 4.30 4.15 3.78 23 243  W  
JPM 0.72 0.78 0.76 0.40 546 1915  W   250 JPM 5.90 7.05 5.75 5.75 4 180  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 9.15 9.45 9.34 9.21 1 35  W   237.5 JPM 1.77 1.88 1.78 1.46 22 112  W  
JPM 7.25 7.55 7.35 7.41 65 273  W   240 JPM 2.37 2.50 2.31 2.16 54 106  W  
JPM 5.65 5.85 5.90 5.82 226 166  W   242.5 JPM 3.15 3.35 3.30 3.07 72 90  W  
JPM 4.15 4.35 4.30 4.46 305 391  W   245 JPM 4.15 4.35 4.30 4.20 98 221  W  
JPM 2.93 3.10 2.96 3.32 115 110  W   247.5 JPM 5.40 6.60 5.60 5.55 2 167  W  
JPM 2.00 2.07 2.15 2.41 230 346  W   250 JPM 6.90 8.15 7.21 7.13 6 24  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 10.35 10.65 10.65 11.33 13 106  S   237.5 JPM 2.73 2.85 2.73 2.24 50 86  S  
JPM 8.55 8.85 8.70 9.60 310 3234  S   240 JPM 3.40 3.55 3.32 2.99 102 2378  S  
JPM 6.95 7.70 7.10 8.02 106 143  S   242.5 JPM 4.25 4.40 4.30 3.89 58 185  S  
JPM 5.45 5.65 5.72 6.61 292 2474  S   245 JPM 5.25 5.45 5.17 4.96 160 1434  S  
JPM 4.20 4.35 4.21 5.38 19 94  S   247.5 JPM 6.45 6.70 7.05 6.21 2 83  S  
JPM 3.10 3.25 3.26 4.31 374 3957  S   250 JPM 7.85 8.10 8.00 7.61 24 1898  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 9.80 10.05 10.10 12.02 77 164  W   240 JPM 4.40 4.60 4.37 3.31 14 49  W  
JPM 6.75 6.95 6.80 8.93 20 393  W   245 JPM 6.25 6.55 8.50 5.13 0 23  W  
JPM 4.25 4.45 4.29 6.39 14 1145  W   250 JPM 8.75 9.05 9.90 7.51 0 24  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 10.55 10.85 11.00 14.82 10 140  W   240 JPM 5.00 5.25 5.02 3.28 8 27  W  
JPM 7.45 7.75 7.70 11.59 39 337  W   245 JPM 6.90 7.15 7.35 4.90 1 17  W  
JPM 4.95 5.20 5.08 8.82 42 580  W   250 JPM 9.35 9.65 9.30 6.99 48 7  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 11.65 12.00 11.97 18.07 26 31  W   240 JPM 5.70 6.10 6.00 3.01 5 2  W  
JPM 8.40 8.90 7.96 14.69 6 5  W   245 JPM 7.60 7.95 7.58 4.41 10 12  W  
JPM 5.80 6.15 5.80 11.70 3 45  W   250 JPM 9.95 10.40 11.90 6.20 0 1  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 13.25 13.55 13.50 26.19 59 3593  S   240 JPM 7.10 7.30 6.99 2.12 75 2346  S  
JPM 10.25 10.45 10.52 22.53 988 3804  S   245 JPM 8.95 9.20 9.00 3.05 410 2004  S  
JPM 7.55 7.75 7.82 19.14 237 22005  S   250 JPM 11.30 11.55 11.15 4.26 61 2534  S  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 16.00 16.40 16.30 49.22 259 2980  S   240 JPM 10.20 10.40 10.15 0.54 43 1949  S  
JPM 13.10 13.35 13.42 45.39 47 867  S   245 JPM 12.20 13.30 12.15 0.79 6 1216  S  
JPM 10.50 10.70 10.75 41.65 48 2021  S   250 JPM 14.60 14.85 14.60 1.13 14 1046  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.