$355.87
1.650.47%
Ult. Agg.: Aug 28, 2:23 PM
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)
0.72
P/C Ratio (OI)
1.09
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%
Bid185.1
Ask186.45
volume0
Intrest5
Strike
170
170
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price182.82Aug 26, 2026
Change
-0%
Bid180.3
Ask182.65
volume0
Intrest7
Strike
175
175
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price178.23Aug 26, 2026
Change
-0%
Bid175.2
Ask177.65
volume0
Intrest1
Strike
180
180
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price172.82Aug 26, 2026
Change
-0%
Bid169.7
Ask172.65
volume0
Intrest2
Strike
185
185
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price165.2Aug 28, 2026
Change
0.970.59%
Bid165.35
Ask167.15
volume1
Intrest3
Strike
190
190
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price160.2Aug 28, 2026
Change
0.840.53%
Bid159.95
Ask162.25
volume1
Intrest1
Strike
195
195
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Last Price156.52Aug 24, 2026
Change
-0%
Bid155.2
Ask157.9
volume0
Intrest4
Strike
200
200
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Last Price150.38Aug 25, 2026
Change
-0%
Bid150
Ask152.65
volume0
Intrest1
Strike
205
205
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price146.3Aug 27, 2026
Change
-0%
Bid145.35
Ask147.65
volume0
Intrest5
Strike
210
210
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid139.8
Ask142.9
volume0
Intrest0
Strike
215
215
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price-
Change
-
Bid134.9
Ask137.9
volume0
Intrest0
Strike
220
220
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price-
Change
-
Bid129.8
Ask132.9
volume0
Intrest0
Strike
225
225
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Last Price117.5Jul 15, 2026
Change
-0%
Bid125.3
Ask127.65
volume0
Intrest1
Strike
230
230
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price111.85Jul 15, 2026
Change
-0%
Bid120.05
Ask122.65
volume0
Intrest71
Strike
235
235
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price124.42Aug 14, 2026
Change
-0%
Bid115.35
Ask117.65
volume0
Intrest98
Strike
240
240
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest124
Last Price96.7Jul 20, 2026
Change
-0%
Bid110.25
Ask112.65
volume0
Intrest96
Strike
245
245
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price91.95Jul 20, 2026
Change
-0%
Bid104.9
Ask107.9
volume0
Intrest117
Strike
250
250
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price93.6Jul 15, 2026
Change
-0%
Bid99.95
Ask102.65
volume0
Intrest3
Strike
255
255
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price86.7Jul 21, 2026
Change
-0%
Bid94.9
Ask97.65
volume0
Intrest55
Strike
260
260
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price83.9Jul 15, 2026
Change
-0%
Bid89.7
Ask92.8
volume0
Intrest119
Strike
265
265
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Last Price93.35Aug 13, 2026
Change
-0%
Bid84.65
Ask87.9
volume0
Intrest95
Strike
270
270
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest70
Last Price67.45Jul 20, 2026
Change
-0%
Bid80.1
Ask82.65
volume0
Intrest47
Strike
275
275
Last Price0.16Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Last Price71.5Aug 21, 2026
Change
-0%
Bid75.1
Ask77.9
volume0
Intrest66
Strike
280
280
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price63.3Jul 22, 2026
Change
-0%
Bid69.3
Ask72.65
volume0
Intrest76
Strike
285
285
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price53.25Jul 14, 2026
Change
-0%
Bid65.25
Ask67.65
volume0
Intrest25
Strike
290
290
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Last Price47.9Jul 20, 2026
Change
-0%
Bid60.35
Ask62.65
volume0
Intrest14
Strike
295
295
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price61.1Aug 18, 2026
Change
-0%
Bid55.3
Ask57.65
volume0
Intrest3
Strike
300
300
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Last Price37.55Jul 20, 2026
Change
-0%
Bid50.1
Ask52.65
volume0
Intrest1
Strike
305
305
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest79
Last Price46.75Aug 28, 2026
Change
0.320.68%
Bid45.15
Ask47.65
volume1
Intrest14
Strike
310
310
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest294
Last Price41.8Aug 28, 2026
Change
1.764.4%
Bid39.8
Ask42.9
volume4
Intrest8
Strike
315
315
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest745
Last Price34.5Aug 28, 2026
Change
2.476.68%
Bid35.1
Ask37.9
volume1
Intrest19
Strike
320
320
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest300
Last Price34.5Aug 26, 2026
Change
-0%
Bid32.7
Ask35.15
volume0
Intrest1
Strike
322.5
322.5
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.04
volume14
Intrest57
Last Price30.5Aug 28, 2026
Change
0.10.33%
Bid29.7
Ask32.9
volume2
Intrest10
Strike
325
325
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest260
Last Price28Aug 28, 2026
Change
0.471.65%
Bid27.25
Ask30.4
volume2
Intrest2
Strike
327.5
327.5
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest96
Last Price26.79Aug 28, 2026
Change
1.756.99%
Bid25.4
Ask27.9
volume3
Intrest19
Strike
330
330
Last Price0.7Aug 28, 2026
Change
0.696900%
Bid-
Ask0.35
volume2
Intrest568
Last Price23.77Aug 28, 2026
Change
1.778.05%
Bid22.7
Ask25.05
volume10
Intrest7
Strike
332.5
332.5
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest620
Last Price21.18Aug 28, 2026
Change
1.36.54%
Bid20.05
Ask22.3
volume16
Intrest33
Strike
335
335
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest425
Last Price18.77Aug 28, 2026
Change
0.080.42%
Bid17.65
Ask19.9
volume14
Intrest58
Strike
337.5
337.5
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume9
Intrest860
Last Price16.92Aug 28, 2026
Change
2.6918.9%
Bid15.35
Ask17.9
volume25
Intrest136
Strike
340
340
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest775
Last Price14.05Aug 28, 2026
Change
2.3219.78%
Bid12.15
Ask14.9
volume27
Intrest21
Strike
342.5
342.5
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume73
Intrest714
Last Price11.56Aug 28, 2026
Change
1.2111.69%
Bid10.15
Ask12.1
volume211
Intrest398
Strike
345
345
Last Price0.01Aug 28, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume790
Intrest2329
Last Price8.4Aug 28, 2026
Change
2.7448.41%
Bid8.1
Ask9.4
volume3
Intrest49
Strike
347.5
347.5
Last Price0.01Aug 28, 2026
Change
0.1794.44%
Bid-
Ask0.01
volume314
Intrest1864
Last Price6.3Aug 28, 2026
Change
1.2524.75%
Bid5.6
Ask7.05
volume126
Intrest388
Strike
350
350
Last Price0.01Aug 28, 2026
Change
0.3697.3%
Bid-
Ask0.01
volume994
Intrest2206
Last Price4.03Aug 28, 2026
Change
1.5361.2%
Bid3.1
Ask3.95
volume407
Intrest736
Strike
352.5
352.5
Last Price0.03Aug 28, 2026
Change
0.8396.51%
Bid0.02
Ask0.03
volume521
Intrest1766
Last Price1.35Aug 28, 2026
Change
0.18%
Bid1.04
Ask1.39
volume1171
Intrest1440
Strike
355
355
Last Price0.25Aug 28, 2026
Change
288.89%
Bid0.2
Ask0.3
volume1060
Intrest2038
Last Price0.12Aug 28, 2026
Change
0.3473.91%
Bid0.08
Ask0.15
volume1028
Intrest1353
Strike
357.5
357.5
Last Price1.7Aug 28, 2026
Change
2.4559.04%
Bid1.3
Ask1.94
volume758
Intrest449
Last Price0.01Aug 28, 2026
Change
0.1593.75%
Bid0.01
Ask0.04
volume2546
Intrest1839
Strike
360
360
Last Price4.2Aug 28, 2026
Change
2.0532.8%
Bid3.65
Ask4.5
volume160
Intrest541
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.02
volume1060
Intrest1787
Strike
362.5
362.5
Last Price6.28Aug 28, 2026
Change
2.2226.12%
Bid4.65
Ask7.4
volume1
Intrest19
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.03
volume394
Intrest1858
Strike
365
365
Last Price9.77Aug 28, 2026
Change
1.3412.06%
Bid7.2
Ask10.15
volume5
Intrest13
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid-
Ask0.05
volume437
Intrest1772
Strike
367.5
367.5
Last Price12.5Aug 27, 2026
Change
-0%
Bid9.7
Ask12.55
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume73
Intrest2655
Strike
370
370
Last Price17.3Aug 27, 2026
Change
-0%
Bid12.2
Ask15.35
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest1498
Strike
372.5
372.5
Last Price16.25Aug 24, 2026
Change
-0%
Bid14.6
Ask17.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume153
Intrest1926
Strike
375
375
Last Price20.1Aug 25, 2026
Change
-0%
Bid17.1
Ask19.75
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.1593.75%
Bid-
Ask2.13
volume3
Intrest295
Strike
377.5
377.5
Last Price22.1Aug 25, 2026
Change
-0%
Bid19.6
Ask22.6
volume0
Intrest2
Last Price0.04Aug 28, 2026
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest2018
Strike
380
380
Last Price22.05Aug 28, 2026
Change
3.2512.85%
Bid22.1
Ask25.2
volume9
Intrest9
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest161
Strike
382.5
382.5
Last Price-
Change
-
Bid24.6
Ask27.4
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume19
Intrest11224
Strike
385
385
Last Price36Jul 29, 2026
Change
-0%
Bid27.1
Ask30.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest96
Strike
387.5
387.5
Last Price-
Change
-
Bid29.6
Ask32.65
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest575
Strike
390
390
Last Price43.35Jul 22, 2026
Change
-0%
Bid32.1
Ask35.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid34.6
Ask37.9
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest222
Strike
395
395
Last Price55Jul 17, 2026
Change
-0%
Bid37.1
Ask40.4
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest124
Strike
400
400
Last Price45.97Aug 25, 2026
Change
-0%
Bid42.1
Ask44.8
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
405
405
Last Price53.1Aug 21, 2026
Change
-0%
Bid47.1
Ask50.45
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
410
410
Last Price58.08Aug 21, 2026
Change
-0%
Bid52.1
Ask55.35
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
415
415
Last Price-
Change
-
Bid57.1
Ask60.5
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Strike
420
420
Last Price-
Change
-
Bid62.1
Ask65.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid67.1
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
430
430
Last Price74.13Aug 24, 2026
Change
-0%
Bid72.1
Ask75.75
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
435
435
Last Price79.13Aug 24, 2026
Change
-0%
Bid77.1
Ask80.4
volume0
Intrest0