NYSE:JPM

JPMorgan Chase & Co. Options Chain and Prices

$157.89

-10.34 (-6.15%)

(As of 01/14/2022 12:00 AM ET)

Add

Compare

Today's Range: $156.90
▼
$161.03
50-Day Range: $153.94
▼
$169.06
52-Week Range: $127.35
▼
$172.96

Volume: 40.16 million shs
Average Volume: 17.00 million shs
Market Capitalization: $466.61 billion

P/E Ratio: 10.29
Dividend Yield: 2.53%
Beta: 1.13

JPMorgan Chase & Co. (NYSE:JPM) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/21/2022	$250.00	$0.009	Call	0	0	0	586 (+0)	1.09715 (-0.061305)	0.00153	0
1/21/2022	$240.00	$0.023	Call	0	0	0	380 (+0)	1.09668 (+0.217008)	0.003572	0
1/21/2022	$230.00	$0.033	Call	0	0	0	988 (+0)	1.03236 (+0.14451)	0.005126	0
1/21/2022	$220.00	$0.033	Call	0	0	0	417 (+3)	0.924695 (+0.273006)	0.005643	0
1/21/2022	$215.00	$0.114	Call	0	0	0	0 (+0)	1.00821 (+0.406663)	0.016005	0
1/21/2022	$210.00	$0.005	Call	0	0	0	1477 (+0)	0.673665 (+0.176628)	0.001242	0
1/21/2022	$205.00	$0.005	Call	3	0	3	0 (+0)	0.621876 (-0.149024)	0.001334	3
1/21/2022	$200.00	$0.005	Call	10	10	0	13589 (+123)	0.568359 (+0.128042)	0.001447	2
1/21/2022	$195.00	$0.005	Call	2	0	0	1352 (+11)	0.512975 (+0.091453)	0.001586	1
1/21/2022	$190.00	$0.005	Call	12	10	0	2611 (-35)	0.455547 (+0.08742)	0.001765	6

1/21/2022	$187.50	$0.038	Call	4	2	1	39 (+8)	0.52977 (+0.178372)	0.010365	3
1/21/2022	$185.00	$0.014	Call	79	1	40	6863 (-123)	0.440698 (+0.112965)	0.004999	24
1/21/2022	$182.50	$0.014	Call	18	11	2	575 (+523)	0.407093 (+0.105849)	0.005365	11
1/21/2022	$180.00	$0.019	Call	1,257	142	1,048	11392 (-84)	0.384962 (+0.083766)	0.007322	181
1/21/2022	$177.50	$0.033	Call	630	355	193	6042 (+668)	0.373931 (+0.088977)	0.01246	141
1/21/2022	$175.00	$0.043	Call	3,253	1,392	1,467	18214 (+636)	0.346471 (+0.070126)	0.016705	534
1/21/2022	$172.50	$0.067	Call	4,982	1,241	3,119	7431 (+2531)	0.326234 (+0.049552)	0.026047	750
1/21/2022	$170.00	$0.091	Call	9,326	3,610	4,553	40891 (+103)	0.296246 (+0.01704)	0.03694	1,698
1/21/2022	$167.50	$0.120	Call	3,343	856	1,830	5057 (+28)	0.260962 (-0.022455)	0.052211	725
1/21/2022	$165.00	$0.222	Call	11,639	3,575	5,710	17928 (-198)	0.239814 (-0.048326)	0.093974	1,638
1/21/2022	$162.50	$0.476	Call	13,432	3,590	7,541	2009 (-42)	0.226842 (-0.077208)	0.181982	2,110
1/21/2022	$160.00	$1.047	Call	21,928	8,033	11,237	12596 (-322)	0.221594 (-0.09219)	0.33523	3,136
1/21/2022	$157.50	$2.112	Call	5,327	2,011	2,758	126 (-5)	0.223061 (-0.110009)	0.534351	900
1/21/2022	$155.00	$3.703	Call	802	169	354	593 (-11)	0.228037 (-0.127521)	0.722661	199
1/21/2022	$152.50	$5.757	Call	99	29	57	93 (+0)	0.243451 (-0.166983)	0.850248	43
1/21/2022	$150.00	$8.077	Call	1,403	552	728	1331 (-10)	0.272579 (-0.144006)	0.914468	172
1/21/2022	$149.00	$9.013	Call	0	0	0	0 (+0)	0.277291 (-0.159413)	0.935875	0
1/21/2022	$148.00	$9.988	Call	10	5	5	2 (+0)	0.292232 (-0.171108)	0.946534	4
1/21/2022	$147.00	$10.968	Call	1	0	1	1 (+0)	0.307234 (-0.159178)	0.954944	1
1/21/2022	$146.00	$11.943	Call	0	0	0	0 (+0)	0.317336 (-0.161024)	0.963987	0
1/21/2022	$145.00	$12.963	Call	57	0	6	129 (-2)	0.351749 (-0.192737)	0.961488	18
1/21/2022	$140.00	$17.885	Call	35	4	10	306 (-18)	0.395467 (-0.174851)	0.986968	13
1/21/2022	$135.00	$22.875	Call	10	0	10	185 (-2)	0.480543 (-0.20041)	0.991663	1
1/21/2022	$130.00	$27.875	Call	16	12	3	327 (+0)	0.582265 (-0.253706)	0.993031	7
1/21/2022	$125.00	$32.865	Call	9	0	0	237 (+0)	0.655933 (-0.164699)	0.995742	5
1/21/2022	$120.00	$37.856	Call	3	0	3	248 (+0)	0.708214 (-0.199595)	0.998011	1
1/21/2022	$115.00	$42.856	Call	2	1	1	1228 (-2)	0.808724 (-0.144672)	0.998251	2
1/21/2022	$110.00	$47.852	Call	0	0	0	229 (+0)	0.859482 (-0.166878)	0.999232	0
1/21/2022	$105.00	$52.897	Call	19	7	2	155 (+0)	1.21883 (+0.088842)	0.993917	5
1/21/2022	$100.00	$57.856	Call	142	122	18	934 (-18)	1.13466 (-0.059388)	0.998745	26
1/21/2022	$95.00	$62.852	Call	7	7	0	170 (+0)	1.18227 (-0.04937)	0.999448	1
1/21/2022	$90.00	$67.856	Call	46	11	35	485 (-8)	1.37761 (+0.03631)	0.998964	5
1/21/2022	$85.00	$72.852	Call	0	0	0	244 (+0)	1.42511 (-0.032111)	0.999548	0
1/21/2022	$80.00	$77.852	Call	107	10	95	258 (+0)	1.55704 (-0.022862)	0.99959	8
1/21/2022	$75.00	$82.852	Call	0	0	0	15 (+0)	1.69727 (-0.013123)	0.999625	0
1/21/2022	$70.00	$87.855	Call	0	0	0	230 (+0)	1.95305 (+0.103239)	0.999277	0
1/21/2022	$65.00	$92.852	Call	0	0	0	3 (+0)	2.00781 (+0.008241)	0.999689	0
1/21/2022	$60.00	$97.852	Call	0	0	0	45 (+0)	2.18147 (+0.020138)	0.999715	0
1/21/2022	$55.00	$102.850	Call	0	0	0	37 (-1)	2.18147 (+0.020138)	0.999974	0
1/21/2022	$50.00	$107.850	Call	1	1	0	133 (-1)	2.18147 (+0.020138)	1.0	1
1/21/2022	$45.00	$112.850	Call	0	0	0	27 (+0)	2.18147 (+0.020138)	1.0	0
1/21/2022	$250.00	$92.159	Put	0	0	0	0 (+0)	1.09715 (-0.061305)	-0.998431	0
1/21/2022	$240.00	$82.173	Put	0	0	0	0 (+0)	1.09668 (+0.217008)	-0.996361	0
1/21/2022	$230.00	$72.183	Put	0	0	0	1 (+0)	1.03236 (+0.14451)	-0.994799	0
1/21/2022	$220.00	$62.184	Put	0	0	0	0 (+0)	0.924695 (+0.273006)	-0.994266	0
1/21/2022	$215.00	$57.266	Put	0	0	0	0 (+0)	1.00821 (+0.406663)	-0.983924	0
1/21/2022	$210.00	$52.156	Put	0	0	0	0 (+0)	0.673665 (+0.176628)	-0.998646	0
1/21/2022	$205.00	$47.157	Put	0	0	0	0 (+0)	0.621876 (-0.149024)	-0.998549	0
1/21/2022	$200.00	$42.157	Put	0	0	0	7 (+0)	0.568359 (+0.128042)	-0.998434	0
1/21/2022	$195.00	$37.157	Put	0	0	0	0 (+0)	0.512975 (+0.091453)	-0.998295	0
1/21/2022	$190.00	$32.158	Put	0	0	0	117 (+0)	0.455547 (+0.08742)	-0.998115	0
1/21/2022	$187.50	$29.691	Put	5	5	0	7 (+7)	0.52977 (+0.178372)	-0.989516	1
1/21/2022	$185.00	$27.168	Put	2	1	1	146 (-11)	0.440698 (+0.112965)	-0.994883	2
1/21/2022	$182.50	$24.668	Put	0	0	0	0 (+0)	0.407093 (+0.105849)	-0.994518	0
1/21/2022	$180.00	$22.173	Put	0	0	0	219 (+0)	0.384962 (+0.083766)	-0.992562	0
1/21/2022	$177.50	$19.687	Put	0	0	0	3 (+0)	0.373931 (+0.088977)	-0.987403	0
1/21/2022	$175.00	$17.197	Put	23	5	6	947 (+2)	0.346471 (+0.070126)	-0.9832	16
1/21/2022	$172.50	$14.721	Put	13	2	1	249 (+181)	0.326234 (+0.049552)	-0.973871	8
1/21/2022	$170.00	$12.245	Put	740	233	64	6221 (+706)	0.296246 (+0.01704)	-0.962943	165
1/21/2022	$167.50	$9.775	Put	2,088	1,369	162	4543 (+1078)	0.260962 (-0.022455)	-0.947628	366
1/21/2022	$165.00	$7.377	Put	2,269	591	415	14515 (+897)	0.239814 (-0.048326)	-0.905914	567
1/21/2022	$162.50	$5.131	Put	4,450	1,064	2,299	6610 (+3591)	0.226842 (-0.077208)	-0.817917	627
1/21/2022	$160.00	$3.202	Put	6,476	1,779	2,032	8773 (+957)	0.221594 (-0.09219)	-0.664699	1,478
1/21/2022	$157.50	$1.767	Put	6,441	2,245	1,876	2617 (+57)	0.223061 (-0.110009)	-0.465621	1,449
1/21/2022	$155.00	$0.859	Put	10,457	4,255	2,664	12050 (-167)	0.228037 (-0.127521)	-0.277373	1,924
1/21/2022	$152.50	$0.412	Put	2,267	793	733	1620 (+34)	0.243451 (-0.166983)	-0.149915	537
1/21/2022	$150.00	$0.232	Put	3,550	1,132	801	11404 (-586)	0.272579 (-0.144006)	-0.085664	760
1/21/2022	$149.00	$0.168	Put	559	144	180	468 (+79)	0.277291 (-0.159413)	-0.064286	101
1/21/2022	$148.00	$0.143	Put	1,909	947	896	284 (+160)	0.292232 (-0.171108)	-0.053626	289
1/21/2022	$147.00	$0.123	Put	589	31	233	247 (+0)	0.307234 (-0.159178)	-0.045219	59
1/21/2022	$146.00	$0.098	Put	894	385	348	764 (+120)	0.317336 (-0.161024)	-0.03623	169
1/21/2022	$145.00	$0.118	Put	673	137	218	10437 (-14)	0.351749 (-0.192737)	-0.038703	128
1/21/2022	$140.00	$0.039	Put	361	164	91	9227 (-8)	0.395467 (-0.174851)	-0.013231	101
1/21/2022	$135.00	$0.029	Put	169	131	20	7508 (+5)	0.480543 (-0.20041)	-0.008535	43
1/21/2022	$130.00	$0.029	Put	131	41	88	7762 (-34)	0.582265 (-0.253706)	-0.007122	25
1/21/2022	$125.00	$0.019	Put	303	131	46	13370 (+0)	0.655933 (-0.164699)	-0.004406	36
1/21/2022	$120.00	$0.009	Put	28	0	1	17592 (+38)	0.708214 (-0.199595)	-0.002176	12
1/21/2022	$115.00	$0.009	Put	73	12	11	9154 (+1)	0.808724 (-0.144672)	-0.001912	14
1/21/2022	$110.00	$0.005	Put	54	52	0	17569 (+0)	0.859482 (-0.166878)	-0.00095	12
1/21/2022	$105.00	$0.053	Put	0	0	0	7722 (+0)	1.21883 (+0.088842)	-0.006143	0
1/21/2022	$100.00	$0.009	Put	0	0	0	17834 (+49)	1.13466 (-0.059388)	-0.00138	0
1/21/2022	$95.00	$0.005	Put	0	0	0	20979 (-66)	1.18227 (-0.04937)	-0.000697	0
1/21/2022	$90.00	$0.009	Put	0	0	0	15313 (+0)	1.37761 (+0.03631)	-0.001144	0
1/21/2022	$85.00	$0.005	Put	0	0	0	12236 (+0)	1.42511 (-0.032111)	-0.00058	0
1/21/2022	$80.00	$0.005	Put	0	0	0	9271 (+0)	1.55704 (-0.022862)	-0.000533	0
1/21/2022	$75.00	$0.005	Put	0	0	0	22349 (+0)	1.69727 (-0.013123)	-0.000487	0
1/21/2022	$70.00	$0.009	Put	0	0	0	8343 (+0)	1.95305 (+0.103239)	-0.000807	0
1/21/2022	$65.00	$0.005	Put	0	0	0	6773 (+0)	2.00781 (+0.008241)	-0.000413	0
1/21/2022	$60.00	$0.005	Put	16	0	16	3045 (+0)	2.18147 (+0.020138)	-0.00038	1
1/21/2022	$55.00	$0.001	Put	0	0	0	1428 (+0)	2.18147 (+0.020138)	-0.000125	0
1/21/2022	$50.00	$0.000	Put	0	0	0	1752 (+0)	2.18147 (+0.020138)	-0.000034	0
1/21/2022	$45.00	$0.000	Put	0	0	0	2726 (+0)	2.18147 (+0.020138)	-0.0000070	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/17/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

JPMorgan Chase & Co. Options Chain and Prices

JPMorgan Chase & Co. (NYSE:JPM) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources