Free Trial

JPMorgan Chase & Co. (JPM) Options Chain & Prices

JPMorgan Chase & Co. logo
$286.78 -1.41 (-0.49%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$286.80 +0.02 (+0.01%)
As of 07/11/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

JPM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$230.00$0.058Put971424589
(-1)
65.50%
(+1.79%)
-0.00694220
7/18/2025$230.00$56.618Call2 - - 38
(-1)
65.50%
(+1.78%)
0.9929381
7/18/2025$235.00$0.074Put876881982
(+124)
61.66%
(+1.57%)
-0.0092324
7/18/2025$240.00$0.097Put12088232630
(+11)
57.85%
(+1.38%)
-0.01242637
7/18/2025$245.00$0.129Put585342552
(+4)
54.07%
(+1.15%)
-0.01698111
7/18/2025$245.00$41.702Call2 - - 81
(+9)
54.07%
(+1.15%)
0.9829211
7/18/2025$247.50$0.150Put16 - 110
(+0)
52.18%-0.0199748
7/18/2025$250.00$0.175Put11612274336
(-63)
50.31%
(+0.95%)
-0.02361239
7/18/2025$250.00$36.752Call7919302388
(-2)
50.31%
(+0.95%)
0.9763115
7/18/2025$252.50$0.205Put421878
(+1)
48.45%
(+0.86%)
-0.0280574
7/18/2025$255.00$0.242Put843331764
(+1)
46.60%
(+0.77%)
-0.0335526
7/18/2025$257.50$0.288Put42177126
(+17)
44.78%
(+0.70%)
-0.04039219
7/18/2025$260.00$0.347Put26170663134
(+80)
43.54%
(+1.18%)
-0.04904562
7/18/2025$262.50$0.423Put412114198
(+3)
41.59%
(+0.92%)
-0.06010622
7/18/2025$262.50$24.511Call8 - - 0
(+0)
41.28%
(+0.61%)
0.939952
7/18/2025$265.00$0.524Put27324783241
(-121)
39.93%
(+0.86%)
-0.07447493
7/18/2025$265.00$22.114Call15 - - 1633
(-5)
39.66%
(+0.60%)
0.9256637
7/18/2025$267.50$0.662Put469124224537
(+46)
38.20%
(+0.66%)
-0.09330355
7/18/2025$270.00$0.851Put4772131073500
(-40)
37.02%
(+0.87%)
-0.118056137
7/18/2025$270.00$17.443Call14710322346
(-9)
36.84%
(+0.69%)
0.8823189
7/18/2025$272.50$1.115Put2897134458
(-10)
35.73%
(+0.77%)
-0.15042870
7/18/2025$272.50$15.208Call2 - - 118
(+0)
35.73%
(+0.77%)
0.8501212
7/18/2025$275.00$1.486Put6631341061801
(-25)
34.88%
(+0.76%)
-0.192075231
7/18/2025$275.00$13.079Call6716194521
(-40)
34.88%
(+1.02%)
0.80874627
7/18/2025$277.50$1.997Put1713350750
(-104)
34.33%
(+1.00%)
-0.24386464
7/18/2025$277.50$11.090Call47 - 199
(+4)
34.33%
(+1.00%)
0.7573056
7/18/2025$280.00$2.683Put24441784277
(-89)
34.06%
(+1.09%)
-0.305124113
7/18/2025$280.00$9.274Call19659556423
(-124)
34.31%
(+1.34%)
0.69647265
7/18/2025$282.50$3.556Put2659276990
(+163)
33.95%
(+1.10%)
-0.373435165
7/18/2025$282.50$7.644Call761433357
(-57)
33.95%
(+1.10%)
0.62866241
7/18/2025$285.00$4.608Put544166148814
(+48)
33.85%
(+1.03%)
-0.445888157
7/18/2025$285.00$6.192Call8261644064034
(+202)
33.85%
(+1.03%)
0.556775238
7/18/2025$287.50$5.835Put1633146352
(+85)
33.68%
(+0.93%)
-0.52017562
7/18/2025$287.50$4.913Call9412003371564
(+74)
33.56%
(+1.07%)
0.483102259
7/18/2025$290.00$7.243Put981943740
(+14)
33.48%
(+0.86%)
-0.59412340
7/18/2025$290.00$3.813Call1,1564362955755
(+735)
33.70%
(+1.08%)
0.409794337
7/18/2025$292.50$8.842Put15 - 1294
(+8)
33.33%
(+0.85%)
-0.6649865
7/18/2025$292.50$2.903Call491239812811
(+277)
33.56%
(+1.07%)
0.339572129
7/18/2025$295.00$10.627Put221 - 492
(+1)
33.32%
(+0.87%)
-0.7298265
7/18/2025$295.00$2.177Call7491871813761
(+488)
33.41%
(+1.03%)
0.275334253
Which Gold Miner Trades at 30% of NAV? The One Buffett Wants (Ad)

Some of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. With gold at record highs and Bridgewater now buying in, one analyst believes Buffett’s next move could hit by August 15th. He’s identified the gold miner that fits Buffett’s profile — plus four smaller plays with even more upside.

Get the name of Buffett’s likely gold target here
7/18/2025$297.50$12.576Put61 - 6172
(+20)
33.44%
(+0.90%)
-0.7866156
7/18/2025$297.50$1.615Call6091121632088
(+1076)
33.11%
(+0.39%)
0.219077213
7/18/2025$300.00$1.187Call1,3592443385878
(+956)
33.66%
(+0.94%)
0.171532369
7/18/2025$302.50$0.868Call6422170
(+0)
33.98%0.13261628
7/18/2025$305.00$0.635Call44596882862
(+87)
34.40%
(+1.08%)
0.101779126
7/18/2025$307.50$0.469Call281220
(+0)
34.82%0.07810518
7/18/2025$310.00$0.353Call1,183611701254
(-45)
35.69%
(+1.39%)
0.060398126
7/18/2025$312.50$0.271Call8 - - 0
(+0)
36.56%0.0473326
7/18/2025$315.00$0.213Call513512381834
(-66)
37.55%
(+1.81%)
0.03765335
7/18/2025$317.50$0.171Call2110
(+0)
38.60%0.0303452
7/18/2025$320.00$0.138Call850804181443
(+725)
39.67%
(+2.23%)
0.02464528
7/18/2025$322.50$0.112Call61 - 390
(+0)
40.71%0.02006513
7/18/2025$325.00$0.091Call321103031131
(+68)
41.67%
(+2.56%)
0.01629428
7/18/2025$327.50$0.073Call2 - 20
(+0)
42.56%0.0131632
7/18/2025$330.00$0.058Call17 - 16224
(+4)
43.36%
(+2.72%)
0.0105586
7/18/2025$335.00$0.036Call54 - 210
(+8)
44.77%
(+2.65%)
0.0066835
7/18/2025$340.00$0.022Call43 - 35
(+1)
46.09%
(+2.34%)
0.0042254
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:JPM) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners