Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
JPM JPMORGAN CHASE & CO   0.204 0.231 276.9 6.47

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 6.80 7.70 7.05 0.00 865 1350  W   270 JPM 0.12 0.14 0.13 0.00 5036 1329  W  
JPM 4.55 4.90 4.65 0.00 1874 3698  W   272.5 JPM 0.29 0.33 0.29 0.00 3116 102  W  
JPM 2.60 2.80 2.62 0.00 4435 1688  W   275 JPM 0.76 0.80 0.75 0.00 2486 123  W  
JPM 1.15 1.23 1.17 0.00 3839 3378  W   277.5 JPM 1.73 1.88 1.82 0.00 83 32  W  
JPM 0.39 0.43 0.40 0.00 2980 1461  W   280 JPM 3.35 3.60 3.51 0.00 260 5  W  
JPM 0.11 0.13 0.12 0.00 355 508  W   282.5 JPM 4.55 7.70 9.20 0.00 101 0  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.05 8.60 8.17 8.31 566 1348  W   270 JPM 1.05 1.11 1.06 0.98 1164 177  W  
JPM 5.90 6.50 6.29 6.44 385 363  W   272.5 JPM 1.61 1.67 1.58 1.61 1995 42  W  
JPM 4.50 4.70 4.55 4.81 1645 626  W   275 JPM 2.40 2.53 2.44 2.48 1063 61  W  
JPM 3.15 3.30 3.20 3.46 1128 362  W   277.5 JPM 3.45 3.70 3.50 3.62 182 3  W  
JPM 2.06 2.14 2.15 2.38 1281 280  W   280 JPM 4.85 5.15 4.95 5.04 233 0  W  
JPM 1.27 1.33 1.35 1.57 504 331  W   282.5 JPM 6.45 7.05 9.25 6.72 1 0  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 8.40 9.45 9.00 10.38 546 9132  S   270 JPM 1.67 1.79 1.75 1.77 2336 663  S  
JPM 7.00 7.35 6.70 8.60 368 950  S   272.5 JPM 2.29 2.44 2.32 2.47 548 72  S  
JPM 5.35 5.70 5.57 7.00 768 6942  S   275 JPM 3.10 3.30 3.20 3.36 355 104  S  
JPM 4.00 4.25 4.11 5.59 1011 1449  S   277.5 JPM 4.15 4.35 4.25 4.43 77 30  S  
JPM 2.86 3.05 2.86 4.38 1898 2802  S   280 JPM 5.50 5.75 5.60 5.70 20 22  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 9.65 10.70 8.62 12.84 71 567  W   270 JPM 2.31 2.50 2.43 2.10 55 174  W  
JPM 6.35 6.70 6.41 9.40 210 264  W   275 JPM 3.85 4.15 3.95 3.59 109 59  W  
JPM 3.80 4.00 3.50 6.57 129 197  W   280 JPM 6.20 6.45 6.35 5.68 66 4  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 9.75 11.10 10.60 15.80 86 154  W   270 JPM 2.91 3.10 3.06 2.11 201 1744  W  
JPM 7.45 7.70 7.10 12.24 127 55  W   275 JPM 4.55 4.95 4.73 3.42 75 7  W  
JPM 4.60 4.95 4.65 9.17 132 323  W   280 JPM 6.75 7.20 7.02 5.22 46 10  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 11.50 12.10 10.00 19.33 21 45  W   270 JPM 3.50 3.80 3.65 1.90 22 30  W  
JPM 8.15 8.60 8.10 15.63 8 36  W   275 JPM 5.25 5.50 5.55 3.00 9 2  W  
JPM 5.55 5.95 5.70 12.33 35 14  W   280 JPM 7.40 7.80 0.00 4.50 0 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 12.50 12.80 12.23 23.51 312 5297  S   270 JPM 4.25 4.40 4.28 1.57 800 1685  S  
JPM 9.20 9.45 9.36 19.67 833 4328  S   275 JPM 5.90 6.15 6.04 2.44 552 658  S  
JPM 6.45 6.65 6.45 16.14 841 10371  S   280 JPM 8.15 8.40 8.30 3.64 75 129  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 13.10 13.65 12.80 28.37 25 0  Q   270 JPM 4.50 4.90 5.01 1.20 8 0  Q  
JPM 9.80 10.35 0.00 24.41 0 0  Q   275 JPM 5.45 6.70 6.50 1.86 62 0  Q  
JPM 6.95 7.55 7.15 20.69 14 0  Q   280 JPM 8.45 9.05 10.36 2.77 1 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JPM 15.15 15.70 15.07 45.98 165 1427  S   270 JPM 7.30 7.45 7.60 0.37 242 671  S  
JPM 11.70 12.50 11.95 41.91 110 1768  S   275 JPM 9.15 9.35 9.29 0.58 84 1209  S  
JPM 9.50 9.75 9.66 37.93 185 1667  S   280 JPM 11.40 11.65 11.90 0.89 6 94  S  


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


Data Provided by HistoricalOptionData.com
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.