$354.22
-2.28-0.64%
In chiusura: Aug 27, 5:00 PM EST
$354.70
0.480.14%
Post-mercato: 5:34 PM EST
JPMorgan Chase & Co Catena di Opzioni
JPMNYSE
JPMorgan Chase Options
View JPMorgan Chase (JPM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.84
P/C Ratio (OI)
1.10
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price186.77Aug 26, 2026
Change
-0%
Bid182.9
Ask185.2
volume0
Intrest5
Strike
170
170
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price182.82Aug 26, 2026
Change
-0%
Bid178
Ask180.3
volume0
Intrest7
Strike
175
175
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price178.23Aug 26, 2026
Change
-0%
Bid172.75
Ask175.4
volume0
Intrest1
Strike
180
180
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price172.82Aug 26, 2026
Change
-0%
Bid168.05
Ask170.4
volume0
Intrest2
Strike
185
185
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price164.23Aug 27, 2026
Change
4.012.38%
Bid162.75
Ask165.4
volume1
Intrest3
Strike
190
190
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price159.36Aug 27, 2026
Change
2.161.34%
Bid157.75
Ask160.4
volume1
Intrest0
Strike
195
195
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price156.52Aug 24, 2026
Change
-0%
Bid152.75
Ask155.4
volume0
Intrest4
Strike
200
200
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Last Price150.38Aug 25, 2026
Change
-0%
Bid148.05
Ask150.4
volume0
Intrest1
Strike
205
205
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest21
Last Price146.3Aug 27, 2026
Change
0.920.63%
Bid142.75
Ask145.45
volume1
Intrest4
Strike
210
210
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid137.75
Ask140.4
volume0
Intrest0
Strike
215
215
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price-
Change
-
Bid132.55
Ask135.7
volume0
Intrest0
Strike
220
220
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest34
Last Price-
Change
-
Bid127.55
Ask130.7
volume0
Intrest0
Strike
225
225
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Last Price117.5Jul 15, 2026
Change
-0%
Bid122.85
Ask125.4
volume0
Intrest1
Strike
230
230
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest18
Last Price111.85Jul 15, 2026
Change
-0%
Bid117.8
Ask120.1
volume0
Intrest71
Strike
235
235
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price124.42Aug 14, 2026
Change
-0%
Bid112.95
Ask115.4
volume0
Intrest98
Strike
240
240
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest124
Last Price96.7Jul 20, 2026
Change
-0%
Bid108
Ask110.4
volume0
Intrest96
Strike
245
245
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price91.95Jul 20, 2026
Change
-0%
Bid102.75
Ask105.4
volume0
Intrest117
Strike
250
250
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price93.6Jul 15, 2026
Change
-0%
Bid97.9
Ask100.1
volume0
Intrest3
Strike
255
255
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price86.7Jul 21, 2026
Change
-0%
Bid93
Ask95.1
volume0
Intrest55
Strike
260
260
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest12
Last Price83.9Jul 15, 2026
Change
-0%
Bid87.8
Ask90.45
volume0
Intrest119
Strike
265
265
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Last Price93.35Aug 13, 2026
Change
-0%
Bid83
Ask85.45
volume0
Intrest95
Strike
270
270
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest70
Last Price67.45Jul 20, 2026
Change
-0%
Bid78
Ask80.4
volume0
Intrest47
Strike
275
275
Last Price0.16Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Last Price71.5Aug 21, 2026
Change
-0%
Bid73
Ask75.1
volume0
Intrest66
Strike
280
280
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest19
Last Price63.3Jul 22, 2026
Change
-0%
Bid67.95
Ask70.45
volume0
Intrest76
Strike
285
285
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price53.25Jul 14, 2026
Change
-0%
Bid62.95
Ask65.45
volume0
Intrest25
Strike
290
290
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Last Price47.9Jul 20, 2026
Change
-0%
Bid58
Ask60.45
volume0
Intrest14
Strike
295
295
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest27
Last Price61.1Aug 18, 2026
Change
-0%
Bid52.85
Ask55.45
volume0
Intrest3
Strike
300
300
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Last Price37.55Jul 20, 2026
Change
-0%
Bid47.95
Ask50.45
volume0
Intrest1
Strike
305
305
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Last Price47.07Aug 20, 2026
Change
-0%
Bid42.95
Ask45.45
volume0
Intrest14
Strike
310
310
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest294
Last Price40.04Aug 25, 2026
Change
-0%
Bid37.8
Ask40.45
volume0
Intrest8
Strike
315
315
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest744
Last Price36.97Aug 26, 2026
Change
-0%
Bid33.05
Ask35.45
volume0
Intrest19
Strike
320
320
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume30
Intrest270
Last Price34.5Aug 26, 2026
Change
-0%
Bid30.5
Ask32.95
volume0
Intrest1
Strike
322.5
322.5
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest57
Last Price30.4Aug 25, 2026
Change
-0%
Bid27.8
Ask30.35
volume0
Intrest10
Strike
325
325
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest260
Last Price28.47Aug 26, 2026
Change
-0%
Bid25.55
Ask27.95
volume0
Intrest2
Strike
327.5
327.5
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest96
Last Price25.04Aug 27, 2026
Change
2.268.28%
Bid22.95
Ask25.35
volume2
Intrest19
Strike
330
330
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest569
Last Price22Aug 27, 2026
Change
1.958.14%
Bid20.5
Ask22.95
volume8
Intrest6
Strike
332.5
332.5
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest621
Last Price19.88Aug 27, 2026
Change
1.667.71%
Bid18.1
Ask20.45
volume12
Intrest40
Strike
335
335
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest436
Last Price18.85Aug 26, 2026
Change
-0%
Bid15.3
Ask17.95
volume0
Intrest58
Strike
337.5
337.5
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume94
Intrest842
Last Price14.23Aug 27, 2026
Change
3.9721.81%
Bid12.85
Ask15.5
volume45
Intrest146
Strike
340
340
Last Price0.02Aug 27, 2026
Change
0.0360%
Bid-
Ask0.05
volume291
Intrest921
Last Price11.73Aug 27, 2026
Change
4.0725.76%
Bid10.5
Ask12.85
volume30
Intrest20
Strike
342.5
342.5
Last Price0.04Aug 27, 2026
Change
0.0450%
Bid0.02
Ask0.09
volume149
Intrest632
Last Price10.35Aug 27, 2026
Change
1.5112.73%
Bid8.1
Ask10.55
volume21
Intrest393
Strike
345
345
Last Price0.09Aug 27, 2026
Change
0.0950%
Bid0.05
Ask0.21
volume812
Intrest2475
Last Price5.66Aug 27, 2026
Change
4.6945.31%
Bid5.85
Ask7.55
volume6
Intrest50
Strike
347.5
347.5
Last Price0.18Aug 27, 2026
Change
0.0728%
Bid0.13
Ask0.27
volume104
Intrest1851
Last Price5.05Aug 27, 2026
Change
2.3531.76%
Bid3.75
Ask5.55
volume58
Intrest417
Strike
350
350
Last Price0.37Aug 27, 2026
Change
0.0817.78%
Bid0.3
Ask0.42
volume914
Intrest2293
Last Price2.5Aug 27, 2026
Change
3.1255.52%
Bid2.28
Ask2.95
volume91
Intrest733
Strike
352.5
352.5
Last Price0.86Aug 27, 2026
Change
0.1716.5%
Bid0.82
Ask1
volume2197
Intrest670
Last Price1.25Aug 27, 2026
Change
2.2564.29%
Bid1.06
Ask1.54
volume1052
Intrest1364
Strike
355
355
Last Price2.25Aug 27, 2026
Change
0.5230.06%
Bid1.72
Ask2.2
volume989
Intrest2008
Last Price0.46Aug 27, 2026
Change
1.8780.26%
Bid0.37
Ask0.56
volume1028
Intrest1167
Strike
357.5
357.5
Last Price4.15Aug 27, 2026
Change
1.0533.87%
Bid3.45
Ask4.4
volume179
Intrest411
Last Price0.16Aug 27, 2026
Change
0.9385.32%
Bid0.13
Ask0.19
volume1087
Intrest1536
Strike
360
360
Last Price6.25Aug 27, 2026
Change
2.2556.25%
Bid5.55
Ask6.5
volume69
Intrest554
Last Price0.04Aug 27, 2026
Change
0.7294.74%
Bid0.02
Ask0.05
volume1331
Intrest1453
Strike
362.5
362.5
Last Price8.5Aug 27, 2026
Change
2.4540.5%
Bid7.55
Ask9.1
volume13
Intrest415
Last Price0.02Aug 27, 2026
Change
0.393.75%
Bid0.01
Ask0.03
volume1143
Intrest1506
Strike
365
365
Last Price11.11Aug 27, 2026
Change
1.9921.82%
Bid10.1
Ask12.3
volume85
Intrest231
Last Price0.02Aug 27, 2026
Change
0.1890%
Bid-
Ask0.02
volume807
Intrest1917
Strike
367.5
367.5
Last Price12.5Aug 27, 2026
Change
18.7%
Bid12.6
Ask14.55
volume16
Intrest11
Last Price0.04Aug 27, 2026
Change
0.0969.23%
Bid-
Ask0.18
volume64
Intrest2695
Strike
370
370
Last Price17.3Aug 27, 2026
Change
430.08%
Bid15.05
Ask17.3
volume30
Intrest20
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.3
volume10
Intrest1506
Strike
372.5
372.5
Last Price16.25Aug 24, 2026
Change
-0%
Bid17.15
Ask19.8
volume0
Intrest3
Last Price0.02Aug 27, 2026
Change
0.0250%
Bid-
Ask0.06
volume3
Intrest1929
Strike
375
375
Last Price20.1Aug 25, 2026
Change
-0%
Bid20
Ask22.3
volume0
Intrest0
Last Price0.16Aug 27, 2026
Change
0.151500%
Bid-
Ask1.38
volume3
Intrest296
Strike
377.5
377.5
Last Price22.1Aug 25, 2026
Change
-0%
Bid22.15
Ask24.6
volume0
Intrest2
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2018
Strike
380
380
Last Price25.3Aug 20, 2026
Change
-0%
Bid24.65
Ask27.3
volume0
Intrest9
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest161
Strike
382.5
382.5
Last Price-
Change
-
Bid27.15
Ask30.15
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest11225
Strike
385
385
Last Price36Jul 29, 2026
Change
-0%
Bid29.65
Ask32.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest96
Strike
387.5
387.5
Last Price-
Change
-
Bid32.15
Ask34.8
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
0.03300%
Bid-
Ask0.02
volume1
Intrest576
Strike
390
390
Last Price43.35Jul 22, 2026
Change
-0%
Bid34.65
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid37.15
Ask39.8
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
0.05166.67%
Bid-
Ask0.1
volume6
Intrest228
Strike
395
395
Last Price55Jul 17, 2026
Change
-0%
Bid39.65
Ask42.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest124
Strike
400
400
Last Price45.97Aug 25, 2026
Change
-0%
Bid44.65
Ask47.3
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
405
405
Last Price53.1Aug 21, 2026
Change
-0%
Bid49.6
Ask52.3
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
410
410
Last Price58.08Aug 21, 2026
Change
-0%
Bid54.25
Ask57.5
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
415
415
Last Price-
Change
-
Bid59.1
Ask62.8
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Strike
420
420
Last Price-
Change
-
Bid64.1
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid69.6
Ask72.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
430
430
Last Price74.13Aug 24, 2026
Change
-0%
Bid74.2
Ask77.75
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
435
435
Last Price79.13Aug 24, 2026
Change
-0%
Bid79.2
Ask82.5
volume0
Intrest0