JPM
JPMorgan Chase & Co.
stockNYSE
At CloseOct 7, 2026 3:59:59 PM EDT
329.50USD-0.537%(-1.78)6,651,143
310.14Bid329.64Ask19.50SpreadPre-marketOct 7, 2026 9:28:30 AM EDT
327.24USD-1.220%(-4.04)
After-hoursOct 7, 2026 4:39:30 PM EDT
329.59USD+0.027%(+0.09)
Expiration Dates
Open interestCallsITM 945OTM 24,262PutsITM 4,083OTM 8,870P/C 0.51
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 C | — | — | 0 | 0 | — |
| 430.00 C | 0.56 | 0.00% | 3 | 3 | 10-05 |
| 425.00 C | 0.66 | 0.00% | 3 | 3 | 10-05 |
| 420.00 C | 0.05 | +66.67% | 12 | 12 | 09-18 |
| 415.00 C | 0.14 | +100.00% | 2 | 2 | 09-02 |
| 410.00 C | 0.10 | -52.38% | 9 | 51 | 09-18 |
| 405.00 C | 0.28 | +27.27% | 1 | 10 | 09-08 |
| 400.00 C | 0.16 | -52.94% | 4 | 32 | 09-11 |
| 395.00 C | 0.04 | +100.00% | 158 | 186 | 10-05 |
| 390.00 C | 0.35 | +1066.67% | 2 | 52 | 10-06 |
| 385.00 C | 0.06 | +100.00% | 24 | 220 | 10-06 |
| 380.00 C | 0.01 | -50.00% | 171 | 301 | 10-05 |
| 375.00 C | 0.02 | +100.00% | 29 | 1,103 | 10-06 |
| 372.50 C | 0.02 | 0.00% | 23 | 23 | 09-30 |
| 370.00 C | 0.03 | -50.00% | 50 | 624 | 10-06 |
| 367.50 C | 0.01 | -95.00% | 3 | 26 | 10-05 |
| 365.00 C | 0.01 | -75.00% | 118 | 800 | 10-06 |
| 362.50 C | 0.01 | -87.50% | 2 | 69 | 10-06 |
| 360.00 C | 0.05 | -68.75% | 35 | 731 | 10-06 |
| 357.50 C | 0.13 | +1200.00% | 4 | 177 | 10-06 |
| 355.00 C | 0.01 | 0.00% | 42 | 1,474 | 10-06 |
| 352.50 C | 0.02 | +100.00% | 12 | 519 | 10-06 |
| 350.00 C | 0.02 | -50.00% | 543 | 2,104 | 10-06 |
| 347.50 C | 0.01 | -83.33% | 63 | 420 | 10-06 |
| 345.00 C | 0.07 | -50.00% | 205 | 1,685 | 10-06 |
| 342.50 C | 0.18 | -28.00% | 270 | 1,532 | 10-06 |
| 340.00 C | 0.31 | -40.38% | 728 | 2,626 | 10-06 |
| 337.50 C | 0.71 | -14.46% | 319 | 1,611 | 10-06 |
| 335.00 C | 1.25 | -14.38% | 3,371 | 4,057 | 10-06 |
| 332.50 C | 2.50 | +11.11% | 946 | 3,357 | 10-06 |
| 330.00 C | 3.66 | +4.57% | 145 | 452 | 10-06 |
| 327.50 C | 5.69 | +0.53% | 43 | 415 | 10-06 |
| 325.00 C | 7.40 | -10.30% | 43 | 337 | 10-06 |
| 322.50 C | 9.50 | -5.47% | 26 | 28 | 10-06 |
| 320.00 C | 11.95 | -2.85% | 63 | 63 | 10-06 |
| 317.50 C | 15.38 | -30.53% | 5 | 0 | 10-05 |
| 315.00 C | 16.85 | -2.88% | 34 | 17 | 10-06 |
| 312.50 C | 19.35 | -4.44% | 76 | 47 | 10-06 |
| 310.00 C | 21.91 | -4.32% | 44 | 32 | 10-06 |
| 307.50 C | 24.41 | -4.61% | 12 | 3 | 10-06 |
| 305.00 C | 28.25 | +12.01% | 30 | 0 | 10-05 |
| 302.50 C | — | — | 0 | 0 | — |
| 300.00 C | 32.65 | +2.32% | 40 | 2 | 10-05 |
| 295.00 C | 37.90 | -14.74% | 10 | 1 | 10-05 |
| 290.00 C | 49.44 | 0.00% | 2 | 0 | 09-28 |
| 285.00 C | — | — | 0 | 0 | — |
| 280.00 C | 68.65 | 0.00% | 1 | 0 | 09-15 |
| 275.00 C | — | — | 0 | 0 | — |
| 270.00 C | — | — | 0 | 0 | — |
| 265.00 C | — | — | 0 | 0 | — |
| 260.00 C | — | — | 0 | 0 | — |
| 255.00 C | — | — | 0 | 0 | — |
| 250.00 C | — | — | 0 | 0 | — |
| 245.00 C | — | — | 0 | 0 | — |
| 240.00 C | — | — | 0 | 0 | — |
| 235.00 C | — | — | 0 | 0 | — |
| 230.00 C | — | — | 0 | 0 | — |
| 225.00 C | — | — | 0 | 0 | — |
| 220.00 C | — | — | 0 | 0 | — |
| 215.00 C | — | — | 0 | 0 | — |
| 210.00 C | — | — | 0 | 0 | — |
| 205.00 C | — | — | 0 | 0 | — |
| 200.00 C | — | — | 0 | 0 | — |
| 195.00 C | — | — | 0 | 0 | — |
| 190.00 C | — | — | 0 | 0 | — |
| 185.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 P | — | — | 0 | 0 | — |
| 430.00 P | — | — | 0 | 0 | — |
| 425.00 P | — | — | 0 | 0 | — |
| 420.00 P | — | — | 0 | 0 | — |
| 415.00 P | — | — | 0 | 0 | — |
| 410.00 P | — | — | 0 | 0 | — |
| 405.00 P | — | — | 0 | 0 | — |
| 400.00 P | — | — | 0 | 0 | — |
| 395.00 P | — | — | 0 | 0 | — |
| 390.00 P | 56.25 | +9.44% | 1 | 0 | 09-29 |
| 385.00 P | — | — | 0 | 0 | — |
| 380.00 P | — | — | 0 | 0 | — |
| 375.00 P | 37.11 | 0.00% | 1 | 0 | 09-22 |
| 372.50 P | — | — | 0 | 0 | — |
| 370.00 P | 32.85 | +71.09% | 3 | 0 | 09-22 |
| 367.50 P | — | — | 0 | 0 | — |
| 365.00 P | 34.50 | +115.22% | 3 | 0 | 10-05 |
| 362.50 P | — | — | 0 | 0 | — |
| 360.00 P | 29.23 | -13.93% | 4 | 4 | 10-05 |
| 357.50 P | 25.64 | -4.29% | 1 | 0 | 10-06 |
| 355.00 P | 23.85 | +2.05% | 6 | 41 | 10-06 |
| 352.50 P | 20.65 | -5.06% | 4 | 0 | 10-06 |
| 350.00 P | 18.76 | -2.55% | 2 | 158 | 10-06 |
| 347.50 P | 15.59 | -8.29% | 1 | 13 | 10-06 |
| 345.00 P | 12.31 | -17.44% | 1 | 81 | 10-06 |
| 342.50 P | 11.07 | -11.16% | 10 | 71 | 10-06 |
| 340.00 P | 8.60 | -13.22% | 69 | 678 | 10-06 |
| 337.50 P | 6.41 | -12.43% | 46 | 333 | 10-06 |
| 335.00 P | 4.55 | -17.72% | 90 | 658 | 10-06 |
| 332.50 P | 2.89 | -26.84% | 119 | 339 | 10-06 |
| 330.00 P | 2.00 | -30.31% | 321 | 1,707 | 10-06 |
| 327.50 P | 1.22 | -35.79% | 832 | 887 | 10-06 |
| 325.00 P | 0.70 | -41.18% | 1,398 | 1,630 | 10-06 |
| 322.50 P | 0.34 | -52.78% | 422 | 896 | 10-06 |
| 320.00 P | 0.21 | -56.25% | 290 | 1,064 | 10-06 |
| 317.50 P | 0.11 | -60.71% | 51 | 740 | 10-06 |
| 315.00 P | 0.06 | -50.00% | 286 | 1,126 | 10-06 |
| 312.50 P | 0.11 | +10.00% | 12 | 204 | 10-06 |
| 310.00 P | 0.02 | -60.00% | 72 | 283 | 10-06 |
| 307.50 P | 0.03 | -50.00% | 1 | 246 | 10-06 |
| 305.00 P | 0.02 | -50.00% | 35 | 206 | 10-06 |
| 302.50 P | — | — | 0 | 0 | — |
| 300.00 P | 0.01 | -50.00% | 77 | 543 | 10-06 |
| 295.00 P | 0.01 | -92.31% | 170 | 239 | 10-05 |
| 290.00 P | 0.03 | 0.00% | 7 | 126 | 10-01 |
| 285.00 P | 0.06 | +100.00% | 10 | 33 | 10-05 |
| 280.00 P | 0.03 | 0.00% | 103 | 107 | 10-05 |
| 275.00 P | — | — | 0 | 0 | — |
| 270.00 P | — | — | 0 | 0 | — |
| 265.00 P | 1.10 | 0.00% | 1 | 1 | 10-05 |
| 260.00 P | 1.04 | +766.67% | 1 | 6 | 10-05 |
| 255.00 P | — | — | 0 | 0 | — |
| 250.00 P | — | — | 0 | 0 | — |
| 245.00 P | — | — | 0 | 0 | — |
| 240.00 P | 0.01 | -75.00% | 2 | 5 | 10-05 |
| 235.00 P | 0.01 | -50.00% | 1 | 44 | 09-24 |
| 230.00 P | — | — | 0 | 0 | — |
| 225.00 P | — | — | 0 | 0 | — |
| 220.00 P | 0.04 | 0.00% | 10 | 10 | 10-06 |
| 215.00 P | 0.02 | -96.23% | 96 | 97 | 10-06 |
| 210.00 P | 0.11 | -74.42% | 1 | 126 | 10-06 |
| 205.00 P | 0.03 | 0.00% | 38 | 38 | 10-06 |
| 200.00 P | 0.11 | +175.00% | 2 | 26 | 10-06 |
| 195.00 P | 0.01 | -66.67% | 2 | 176 | 10-06 |
| 190.00 P | 0.01 | -90.91% | 1 | 1 | 10-06 |
| 185.00 P | 0.02 | -33.33% | 7 | 10 | 10-05 |