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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,5188,14170132,828


JPM Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

JPM Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

JPM Dec 19, 2025 Exp. - Max Pain @ $215.00

Puts
Calls


JPM Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410 C0.09-10.00%32504-22JPM251219C00410000
400 C0.09-75.00%11604-16JPM251219C00400000
390 C1.23-5.38%54202-13JPM251219C00390000
380 C0.28-17.65%14705-12JPM251219C00380000
370 C0.43+34.38%941105-05JPM251219C00370000
360 C0.36-10.00%1557804-17JPM251219C00360000
355 C00%0JPM251219C00355000
350 C0.93+9.41%334005-13JPM251219C00350000
345 C1.75+80.41%101105-15JPM251219C00345000
340 C1.19+1.71%29805-09JPM251219C00340000
335 C2.45+78.83%131405-15JPM251219C00335000
330 C2.22+21.31%566605-14JPM251219C00330000
325 C3.75+45.35%131805-15JPM251219C00325000
320 C3.82+16.82%555405-14JPM251219C00320000
315 C4.76+36.00%143605-14JPM251219C00315000
310 C5.57+33.57%3668505-14JPM251219C00310000
305 C4.99+51.67%71005-05JPM251219C00305000
300 C9.22+12.17%6375105-15JPM251219C00300000
295 C10.35+9.99%17805-15JPM251219C00295000
290 C11.09+14.92%71,52605-14JPM251219C00290000
285 C14.30+10.17%644605-15JPM251219C00285000
280 C15.44+6.12%569105-15JPM251219C00280000
275 C18.50+5.29%3536005-15JPM251219C00275000
270 C21.70+17.81%5673805-15JPM251219C00270000
265 C24.65+8.35%3833705-15JPM251219C00265000
260 C27.50+8.48%239905-15JPM251219C00260000
255 C28.78+7.39%3459405-14JPM251219C00255000
250 C31.66+5.36%11,25205-14JPM251219C00250000
245 C33.55+22.00%366605-13JPM251219C00245000
240 C41.10+4.93%11,70705-15JPM251219C00240000
235 C43.20+9.64%162505-15JPM251219C00235000
230 C46.97+0.60%11,22805-15JPM251219C00230000
225 C47.95+5.04%101,24405-13JPM251219C00225000
220 C57.00+9.62%26,17605-15JPM251219C00220000
215 C50.80+20.52%110005-08JPM251219C00215000
210 C65.45+13.33%245705-15JPM251219C00210000
205 C67.00+19.75%16705-15JPM251219C00205000
200 C71.30-0.88%151905-15JPM251219C00200000
195 C45.30-8.30%137404-03JPM251219C00195000
190 C77.54+11.17%194905-13JPM251219C00190000
185 C72.65+23.45%220905-02JPM251219C00185000
180 C90.00+22.78%788905-14JPM251219C00180000
175 C66.60-2.63%240304-15JPM251219C00175000
170 C89.03+27.28%249005-05JPM251219C00170000
165 C92.32+22.28%630605-02JPM251219C00165000
160 C108.10+24.83%147605-14JPM251219C00160000
155 C77.68-6.41%122204-03JPM251219C00155000
150 C106.22+7.51%634205-02JPM251219C00150000
145 C116.75+29.72%432905-12JPM251219C00145000
140 C105.57+33.72%633104-25JPM251219C00140000
135 C102.36+7.18%216903-18JPM251219C00135000
130 C85.90-12.02%33,80004-07JPM251219C00130000
125 C93.75+3.53%117704-09JPM251219C00125000
120 C131.00+11.89%110703-27JPM251219C00120000
115 C98.95-38.17%26604-04JPM251219C00115000
110 C118.90+14.33%118904-10JPM251219C00110000
105 C119.10+18.33%1005410-25JPM251219C00105000
100 C135.32-1.44%22604-17JPM251219C00100000
95 C109.83+8.74%1510-03JPM251219C00095000
90 C112.83+9.28%31107-01JPM251219C00090000
85 C83.95+11.34%20019612-28JPM251219C00085000
80 C157.75+19.42%1204-14JPM251219C00080000
75 C138.00+0.28%12004-07JPM251219C00075000
70 C157.15+11.26%1304-10JPM251219C00070000
65 C146.86-29.81%2204-04JPM251219C00065000
Puts
StrikePriceChangeVolOILastContract Name
410 P00%0JPM251219P00410000
400 P00%0JPM251219P00400000
390 P00%0JPM251219P00390000
380 P00%0JPM251219P00380000
370 P00%0JPM251219P00370000
360 P00%0JPM251219P00360000
355 P00%0JPM251219P00355000
350 P96.490%3001-16JPM251219P00350000
345 P00%0JPM251219P00345000
340 P00%0JPM251219P00340000
335 P00%0JPM251219P00335000
330 P77.95+43.69%1603-26JPM251219P00330000
325 P00%0JPM251219P00325000
320 P00%0JPM251219P00320000
315 P00%0JPM251219P00315000
310 P39.20+1.95%32502-20JPM251219P00310000
305 P00%0JPM251219P00305000
300 P67.00-21.18%11804-16JPM251219P00300000
295 P33.85-6.10%4605-15JPM251219P00295000
290 P41.40-48.57%43405-02JPM251219P00290000
285 P53.00+13.49%11304-22JPM251219P00285000
280 P26.65-60.31%14905-14JPM251219P00280000
275 P23.00-64.98%517505-15JPM251219P00275000
270 P19.55-6.90%437505-15JPM251219P00270000
265 P17.77-2.63%656805-15JPM251219P00265000
260 P15.50-5.20%120305-15JPM251219P00260000
255 P14.00-3.98%4927505-15JPM251219P00255000
250 P12.500.00%10233905-15JPM251219P00250000
245 P11.14-4.62%536005-14JPM251219P00245000
240 P9.74-1.32%6180905-15JPM251219P00240000
235 P8.27-5.49%980505-15JPM251219P00235000
230 P7.55-5.63%1293505-14JPM251219P00230000
225 P6.45-3.01%4461605-15JPM251219P00225000
220 P5.70-2.56%84,94905-15JPM251219P00220000
215 P5.02-0.99%1569805-15JPM251219P00215000
210 P4.45-3.68%3460205-15JPM251219P00210000
205 P4.05-7.74%172805-15JPM251219P00205000
200 P3.35-4.01%21,38005-15JPM251219P00200000
195 P3.10+1.64%1048005-15JPM251219P00195000
190 P2.70-4.26%1059805-15JPM251219P00190000
185 P2.30-8.73%350805-14JPM251219P00185000
180 P2.05-39.71%227005-15JPM251219P00180000
175 P2.94+8.49%276305-07JPM251219P00175000
170 P1.60-0.62%237505-15JPM251219P00170000
165 P1.48-27.45%564905-12JPM251219P00165000
160 P1.23-3.91%11,17205-13JPM251219P00160000
155 P1.05-39.66%551905-13JPM251219P00155000
150 P1.42-11.25%21,03405-09JPM251219P00150000
145 P0.84-30.00%43,03205-14JPM251219P00145000
140 P0.71-71.71%11,30905-13JPM251219P00140000
135 P1.02+0.99%21,81105-06JPM251219P00135000
130 P0.55+1.85%21,53205-15JPM251219P00130000
125 P0.46+4.55%274105-14JPM251219P00125000
120 P0.62-27.91%21,20905-05JPM251219P00120000
115 P0.53-50.93%246005-05JPM251219P00115000
110 P0.46-30.30%435705-05JPM251219P00110000
105 P0.27+17.39%717905-15JPM251219P00105000
100 P0.21-27.59%1529305-12JPM251219P00100000
95 P0.32-13.51%225405-02JPM251219P00095000
90 P0.27-12.90%264505-02JPM251219P00090000
85 P0.11-74.42%1019105-14JPM251219P00085000
80 P0.22-26.67%426904-25JPM251219P00080000
75 P0.07-22.22%1823205-14JPM251219P00075000
70 P0.05-89.58%4536805-12JPM251219P00070000
65 P0.04-33.33%2031105-14JPM251219P00065000


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