JPM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 165.00 | 129.38 | 127.70 | 130.85 | 5.70 | 5 | 1 | 226.6% |
| 215.00 | 79.38 | 77.70 | 80.75 | 2.48 | 5 | 1 | 133.0% |
| 230.00 | 64.59 | 62.70 | 66.35 | -4.68 | 20 | 4 | 120.6% |
| 240.00 | 54.38 | 52.70 | 56.10 | 7.18 | 5 | 1 | 100.1% |
| 260.00 | 33.85 | 32.60 | 36.45 | 9.65 | 190 | 16 | 73.2% |
| 265.00 | 29.62 | 27.70 | 31.35 | 5.67 | 20 | 5 | 64.0% |
| 267.50 | 26.86 | 26.05 | 28.00 | -0.16 | 92 | 9 | 49.4% |
| 270.00 | 24.70 | 23.55 | 25.90 | 0.06 | 362 | 30 | 50.9% |
| 272.50 | 22.10 | 21.10 | 23.00 | 2.50 | 102 | 12 | 42.2% |
| 275.00 | 19.60 | 18.60 | 20.45 | -0.90 | 164 | 23 | 37.9% |
| 280.00 | 15.85 | 13.85 | 15.30 | -2.39 | 11 | 219 | 28.8% |
| 282.50 | 11.60 | 11.55 | 13.00 | -1.53 | 4 | 11 | 27.3% |
| 285.00 | 10.31 | 9.60 | 10.90 | -1.31 | 79 | 706 | 26.8% |
| 287.50 | 8.63 | 8.30 | 9.00 | -0.96 | 27 | 658 | 26.8% |
| 290.00 | 6.88 | 6.60 | 7.15 | -0.97 | 430 | 483 | 25.9% |
| 292.50 | 5.25 | 4.90 | 5.60 | -1.05 | 400 | 220 | 25.8% |
| 295.00 | 4.00 | 3.75 | 4.20 | -0.89 | 869 | 1,188 | 25.3% |
| 297.50 | 2.81 | 2.67 | 2.91 | -0.80 | 856 | 370 | 24.0% |
| 300.00 | 1.92 | 1.74 | 2.05 | -0.76 | 703 | 1,266 | 24.0% |
| 302.50 | 1.26 | 1.16 | 1.38 | -0.58 | 1,325 | 716 | 23.8% |
| 305.00 | 0.78 | 0.78 | 0.89 | -0.44 | 736 | 964 | 23.7% |
| 307.50 | 0.52 | 0.40 | 0.61 | -0.28 | 172 | 377 | 24.2% |
| 310.00 | 0.35 | 0.28 | 0.35 | -0.16 | 591 | 3,205 | 23.8% |
| 315.00 | 0.10 | 0.11 | 0.17 | -0.09 | 2,042 | 630 | 25.3% |
| 320.00 | 0.08 | 0.02 | 0.12 | -0.08 | 39 | 673 | 28.4% |
| 325.00 | 0.03 | 0.03 | 0.07 | -0.02 | 11 | 249 | 30.3% |
| 330.00 | 0.03 | 0.00 | 0.68 | 0.00 | 17 | 70 | 50.9% |
| 335.00 | 0.16 | 0.00 | 0.54 | 0.00 | 5 | 13 | 53.3% |
| 350.00 | 0.14 | 0.00 | 2.13 | 0.00 | 1 | 2 | 77.3% |
| 380.00 | 0.10 | 0.00 | 0.01 | 0.00 | 0 | 8 | 53.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 58 | 118.8% |
| 170.00 | 0.02 | 0.00 | 0.02 | -0.33 | 20 | 60 | 118.8% |
| 180.00 | 0.21 | 0.00 | 2.13 | 0.00 | 0 | 1 | 191.0% |
| 185.00 | 0.21 | 0.00 | 2.13 | 0.00 | 0 | 1 | 181.8% |
| 190.00 | 0.15 | 0.00 | 2.13 | 0.00 | 4 | 7 | 172.9% |
| 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | 6 | 144 | 94.5% |
| 200.00 | 0.66 | 0.00 | 2.13 | 0.00 | 0 | 1 | 155.6% |
| 205.00 | 0.30 | 0.00 | 2.13 | 0.00 | 3 | 4 | 147.2% |
| 210.00 | 0.12 | 0.00 | 2.14 | 0.00 | 5 | 33 | 139.2% |
| 215.00 | 0.05 | 0.00 | 0.05 | -0.10 | 1 | 18 | 77.3% |
| 220.00 | 0.03 | 0.00 | 0.05 | 0.01 | 16 | 169 | 71.9% |
| 225.00 | 0.01 | 0.00 | 0.16 | -0.06 | 2 | 86 | 76.0% |
| 230.00 | 0.21 | 0.00 | 0.24 | 0.06 | 1 | 84 | 74.2% |
| 235.00 | 0.01 | 0.01 | 0.06 | -0.27 | 7 | 65 | 59.0% |
| 240.00 | 0.06 | 0.04 | 0.11 | -0.02 | 16 | 121 | 59.2% |
| 245.00 | 0.20 | 0.02 | 0.20 | 0.00 | 21 | 305 | 56.6% |
| 250.00 | 0.08 | 0.08 | 0.13 | -0.04 | 87 | 947 | 50.8% |
| 255.00 | 0.12 | 0.08 | 0.21 | -0.05 | 189 | 149 | 50.5% |
| 260.00 | 0.18 | 0.17 | 0.19 | -0.09 | 169 | 452 | 44.0% |
| 262.50 | 0.23 | 0.16 | 0.23 | -0.15 | 12 | 187 | 42.5% |
| 265.00 | 0.25 | 0.25 | 0.29 | -0.23 | 186 | 1,544 | 41.3% |
| 267.50 | 0.33 | 0.29 | 0.38 | -0.18 | 357 | 75 | 40.4% |
| 270.00 | 0.46 | 0.41 | 0.54 | -0.16 | 255 | 700 | 40.3% |
| 272.50 | 0.54 | 0.44 | 0.59 | -0.27 | 237 | 282 | 37.8% |
| 275.00 | 0.76 | 0.66 | 0.79 | -0.38 | 376 | 681 | 37.2% |
| 277.50 | 1.01 | 0.90 | 1.03 | -0.23 | 124 | 122 | 36.3% |
| 280.00 | 1.20 | 1.16 | 1.30 | -0.39 | 570 | 518 | 35.1% |
| 282.50 | 1.58 | 1.49 | 1.83 | -0.35 | 183 | 1,211 | 35.5% |
| 285.00 | 2.00 | 1.96 | 2.33 | -0.35 | 230 | 1,988 | 34.7% |
| 287.50 | 2.76 | 2.56 | 2.95 | -0.18 | 220 | 347 | 33.9% |
| 290.00 | 3.52 | 3.30 | 3.80 | -0.16 | 820 | 674 | 33.7% |
| 292.50 | 4.40 | 4.15 | 4.80 | -0.12 | 68 | 100 | 33.4% |
| 295.00 | 5.53 | 5.00 | 5.85 | 0.04 | 182 | 392 | 32.4% |
| 297.50 | 7.30 | 6.70 | 7.30 | -0.29 | 8 | 94 | 32.8% |
| 300.00 | 9.15 | 7.65 | 8.95 | 0.17 | 17 | 168 | 33.4% |
| 302.50 | 10.69 | 9.80 | 11.00 | 0.69 | 51 | 5 | 35.6% |
| 305.00 | 12.79 | 11.90 | 13.25 | -0.11 | 3 | 58 | 38.6% |
| 310.00 | 17.78 | 15.95 | 18.20 | 3.04 | 5 | 26 | 46.7% |
| 315.00 | 22.10 | 20.25 | 23.90 | -2.44 | 25 | 6 | 59.8% |
| 320.00 | 27.03 | 25.15 | 28.80 | -7.82 | 4 | 10 | 50.7% |
| 325.00 | 31.80 | 30.10 | 33.10 | 0.00 | 4 | 5 | 52.7% |
| 330.00 | 45.85 | 35.45 | 38.50 | 0.00 | 2 | 5 | 63.0% |
| 335.00 | 41.91 | 40.10 | 43.60 | 1.81 | 1 | 10 | 67.2% |
Sign up free to access Options Chain Data
Explore JPM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.