Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

JPM
JPMorgan Chase & Co.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
267.60USD+0.041%(+0.11)8,932,912
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:22:30 AM EDT
267.13USD-0.133%(-0.36)4,234
After-hours
May 16, 2025 4:55:30 PM EDT
266.31USD-0.482%(-1.29)128,520
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,78015,56737268,936


JPM May 16, 2025 Exp. - Volume by Strike
Puts
Calls

JPM May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

JPM May 16, 2025 Exp. - Max Pain @ $245.00

Puts
Calls


JPM May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C0.02+100.00%2105-09JPM250516C00350000
345.00 C0.01-75.00%2104-11JPM250516C00345000
340.00 C0.030%4203-28JPM250516C00340000
335.00 C00%0JPM250516C00335000
330.00 C0.010.00%65705-09JPM250516C00330000
325.00 C0.01-80.00%15804-28JPM250516C00325000
320.00 C0.01-85.71%49505-02JPM250516C00320000
315.00 C0.03-25.00%203704-03JPM250516C00315000
310.00 C0.01-50.00%1022504-25JPM250516C00310000
305.00 C0.010.00%39004-24JPM250516C00305000
302.50 C00%0JPM250516C00302500
300.00 C0.010.00%11,02605-12JPM250516C00300000
297.50 C00%0JPM250516C00297500
295.00 C0.01-50.00%254104-30JPM250516C00295000
292.50 C00%0JPM250516C00292500
290.00 C0.010.00%1964705-13JPM250516C00290000
287.50 C00%0JPM250516C00287500
285.00 C0.010.00%351,22405-15JPM250516C00285000
282.50 C00%0JPM250516C00282500
280.00 C0.02+100.00%822,89905-15JPM250516C00280000
277.50 C0.020.00%11211805-15JPM250516C00277500
275.00 C0.050.00%1,3591,91105-15JPM250516C00275000
272.50 C0.15-11.76%3,2642,81705-15JPM250516C00272500
270.00 C0.52+15.56%7,5363,86805-15JPM250516C00270000
267.50 C1.47+31.25%1,8093,73405-15JPM250516C00267500
265.00 C3.20+31.15%9,6197,58805-15JPM250516C00265000
262.50 C5.55+16.60%2,4254,71005-15JPM250516C00262500
260.00 C7.75+25.00%4404,11905-15JPM250516C00260000
257.50 C10.97+29.82%552,03105-15JPM250516C00257500
255.00 C13.20+18.39%2073,78205-15JPM250516C00255000
252.50 C15.00+8.70%451,06905-15JPM250516C00252500
250.00 C17.70+11.18%1553,15705-15JPM250516C00250000
247.50 C21.25+17.47%1143505-15JPM250516C00247500
245.00 C23.75+14.13%891,77405-15JPM250516C00245000
242.50 C24.26+10.02%1322305-15JPM250516C00242500
240.00 C27.20+5.43%592,92305-15JPM250516C00240000
237.50 C23.05+39.61%612105-12JPM250516C00237500
235.00 C32.69+6.48%22,37005-15JPM250516C00235000
232.50 C34.08+59.63%25305-15JPM250516C00232500
230.00 C37.35+5.51%161,94105-15JPM250516C00230000
227.50 C35.73+31.12%12605-13JPM250516C00227500
225.00 C42.50+4.99%11,30605-15JPM250516C00225000
222.50 C21.20+32.92%41404-30JPM250516C00222500
220.00 C46.06+0.57%440505-15JPM250516C00220000
217.50 C48.07+35.60%1305-14JPM250516C00217500
215.00 C50.73+0.30%1137505-15JPM250516C00215000
212.50 C50.55+40.03%4805-13JPM250516C00212500
210.00 C52.24+3.04%51,21205-13JPM250516C00210000
207.50 C00%0JPM250516C00207500
205.00 C46.40+1.64%10514205-07JPM250516C00205000
200.00 C65.40+3.14%223105-15JPM250516C00200000
195.00 C66.78+13.09%644505-12JPM250516C00195000
190.00 C75.45+2.82%417505-14JPM250516C00190000
185.00 C45.80-6.82%227404-16JPM250516C00185000
180.00 C85.74-0.30%18305-15JPM250516C00180000
175.00 C56.85+3.27%11704-16JPM250516C00175000
170.00 C93.00+91.36%101405-13JPM250516C00170000
165.00 C77.78+57.61%1204-24JPM250516C00165000
160.00 C93.40+0.11%21305-09JPM250516C00160000
155.00 C00%0JPM250516C00155000
150.00 C115.65+51.37%1105-15JPM250516C00150000
145.00 C00%0JPM250516C00145000
140.00 C00%0JPM250516C00140000
135.00 C99.730%100004-15JPM250516C00135000
130.00 C115.25+10.04%1104-23JPM250516C00130000
125.00 C00%0JPM250516C00125000
120.00 C00%0JPM250516C00120000
115.00 C105.550%1104-08JPM250516C00115000
110.00 C144.16+5.06%3205-08JPM250516C00110000
Puts
StrikePriceChangeVolOILastContract Name
350.00 P140.250%1004-07JPM250516P00350000
345.00 P00%0JPM250516P00345000
340.00 P00%0JPM250516P00340000
335.00 P00%0JPM250516P00335000
330.00 P119.45+41.51%1104-07JPM250516P00330000
325.00 P83.350%2103-28JPM250516P00325000
320.00 P00%0JPM250516P00320000
315.00 P00%0JPM250516P00315000
310.00 P44.630%1001-23JPM250516P00310000
305.00 P91.200%1004-09JPM250516P00305000
302.50 P00%0JPM250516P00302500
300.00 P55.80-21.41%1604-23JPM250516P00300000
297.50 P00%0JPM250516P00297500
295.00 P27.70-14.37%37505-15JPM250516P00295000
292.50 P00%0JPM250516P00292500
290.00 P29.05-52.38%203005-12JPM250516P00290000
287.50 P00%0JPM250516P00287500
285.00 P31.77-6.70%2005-09JPM250516P00285000
282.50 P00%0JPM250516P00282500
280.00 P12.76-52.30%131305-15JPM250516P00280000
277.50 P15.050%1005-12JPM250516P00277500
275.00 P8.25-35.75%287705-15JPM250516P00275000
272.50 P3.700%2205-15JPM250516P00272500
270.00 P2.93-34.89%21523705-15JPM250516P00270000
267.50 P1.46-47.48%87234105-15JPM250516P00267500
265.00 P0.71-54.78%2,5841,41105-15JPM250516P00265000
262.50 P0.33-59.26%1,1271,03805-15JPM250516P00262500
260.00 P0.23-43.90%9311,40005-15JPM250516P00260000
257.50 P0.15-31.82%22595405-15JPM250516P00257500
255.00 P0.12-20.00%4022,45805-15JPM250516P00255000
252.50 P0.05-54.55%2492,70905-15JPM250516P00252500
250.00 P0.07-22.22%1432,28105-15JPM250516P00250000
247.50 P0.04-20.00%20079205-15JPM250516P00247500
245.00 P0.02-50.00%1643,07205-15JPM250516P00245000
242.50 P0.02-50.00%12736805-15JPM250516P00242500
240.00 P0.01-50.00%1732,84305-15JPM250516P00240000
237.50 P0.010.00%51,83405-15JPM250516P00237500
235.00 P0.010.00%1612,24405-15JPM250516P00235000
232.50 P0.010.00%9742205-15JPM250516P00232500
230.00 P0.010.00%674,80105-15JPM250516P00230000
227.50 P0.010.00%52,46605-14JPM250516P00227500
225.00 P0.01-50.00%13,68505-15JPM250516P00225000
222.50 P0.010.00%242005-14JPM250516P00222500
220.00 P0.010.00%212,02905-15JPM250516P00220000
217.50 P0.010.00%145805-14JPM250516P00217500
215.00 P0.02+100.00%12,27705-15JPM250516P00215000
212.50 P0.010.00%333905-13JPM250516P00212500
210.00 P0.010.00%13,90105-14JPM250516P00210000
207.50 P0.01-66.67%36705-13JPM250516P00207500
205.00 P0.010.00%175505-15JPM250516P00205000
200.00 P0.010.00%114,17805-14JPM250516P00200000
195.00 P0.010.00%31,71105-13JPM250516P00195000
190.00 P0.010.00%71,43405-15JPM250516P00190000
185.00 P0.02+100.00%205,10205-12JPM250516P00185000
180.00 P0.010.00%378905-13JPM250516P00180000
175.00 P0.010.00%476005-09JPM250516P00175000
170.00 P0.02+100.00%722105-08JPM250516P00170000
165.00 P0.010.00%4023705-09JPM250516P00165000
160.00 P0.01-50.00%2026705-06JPM250516P00160000
155.00 P0.010.00%23,54705-06JPM250516P00155000
150.00 P0.02+100.00%941,92205-02JPM250516P00150000
145.00 P0.05-54.55%203504-23JPM250516P00145000
140.00 P0.03-25.00%634704-25JPM250516P00140000
135.00 P0.010.00%123005-08JPM250516P00135000
130.00 P0.08+60.00%67904-21JPM250516P00130000
125.00 P0.01-80.00%55505-01JPM250516P00125000
120.00 P1.04+10,300.00%113905-07JPM250516P00120000
115.00 P0.04+33.33%10010204-17JPM250516P00115000
110.00 P0.010.00%2002,41604-30JPM250516P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC