JPM
JPMorgan Chase & Co.
stockNYSE
At CloseOct 27, 2026 3:59:55 PM EDT
335.77USD+0.519%(+1.73)4,584,938
Pre-marketOct 27, 2026 9:29:30 AM EDT
336.18USD+0.641%(+2.14)
After-hoursOct 27, 2026 4:59:30 PM EDT
335.86USD+0.026%(+0.09)
Expiration Dates
Open interestCallsITM 2,830OTM 16,051PutsITM 514OTM 13,215P/C 0.73
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 C | — | — | 0 | 0 | — |
| 430.00 C | — | — | 0 | 0 | — |
| 425.00 C | 0.19 | 0.00% | 2 | 4 | 10-05 |
| 420.00 C | — | — | 0 | 0 | — |
| 415.00 C | 0.14 | 0.00% | 2 | 1 | 09-18 |
| 410.00 C | 0.20 | -20.00% | 2 | 11 | 09-18 |
| 405.00 C | 0.01 | -50.00% | 1 | 13 | 10-09 |
| 400.00 C | 0.54 | +980.00% | 1 | 15 | 10-14 |
| 395.00 C | 0.08 | -90.12% | 2 | 9 | 10-02 |
| 390.00 C | 0.41 | +583.33% | 6 | 34 | 10-14 |
| 385.00 C | 0.45 | +9.76% | 25 | 90 | 10-19 |
| 380.00 C | 0.01 | -93.33% | 1 | 69 | 10-26 |
| 375.00 C | 0.05 | +400.00% | 1 | 295 | 10-21 |
| 370.00 C | 0.02 | -60.00% | 3 | 131 | 10-26 |
| 365.00 C | 0.01 | -50.00% | 8 | 447 | 10-26 |
| 360.00 C | 0.02 | -77.78% | 108 | 1,519 | 10-26 |
| 357.50 C | 0.02 | -86.67% | 11 | 55 | 10-26 |
| 355.00 C | 0.04 | -20.00% | 83 | 1,453 | 10-26 |
| 352.50 C | 0.09 | +12.50% | 159 | 360 | 10-26 |
| 350.00 C | 0.11 | -15.38% | 803 | 3,147 | 10-26 |
| 347.50 C | 0.18 | -33.33% | 996 | 1,483 | 10-26 |
| 345.00 C | 0.42 | +10.53% | 959 | 2,450 | 10-26 |
| 342.50 C | 0.74 | -5.13% | 881 | 1,311 | 10-26 |
| 340.00 C | 1.25 | +11.61% | 1,225 | 2,049 | 10-26 |
| 337.50 C | 2.00 | +10.50% | 272 | 1,105 | 10-26 |
| 335.00 C | 3.20 | +21.21% | 611 | 903 | 10-26 |
| 332.50 C | 5.32 | +38.18% | 67 | 500 | 10-26 |
| 330.00 C | 6.32 | +14.91% | 28 | 601 | 10-26 |
| 327.50 C | 9.40 | -2.69% | 2 | 295 | 10-22 |
| 325.00 C | 10.00 | +7.99% | 5 | 266 | 10-26 |
| 322.50 C | 10.70 | -26.36% | 1 | 59 | 10-23 |
| 320.00 C | 14.84 | +9.68% | 47 | 39 | 10-26 |
| 317.50 C | 17.17 | 0.00% | 70 | 11 | 10-26 |
| 315.00 C | 20.25 | +14.73% | 24 | 20 | 10-26 |
| 312.50 C | 22.97 | +17.19% | 34 | 16 | 10-26 |
| 310.00 C | 25.37 | +13.16% | 37 | 24 | 10-26 |
| 305.00 C | 30.23 | +12.38% | 2 | 2 | 10-26 |
| 300.00 C | 34.91 | +9.57% | 6 | 30 | 10-26 |
| 295.00 C | 39.71 | 0.00% | 3 | 3 | 10-26 |
| 290.00 C | 44.74 | +1.77% | 12 | 13 | 10-26 |
| 285.00 C | — | — | 0 | 0 | — |
| 280.00 C | — | — | 0 | 0 | — |
| 275.00 C | 66.55 | 0.00% | 1 | 1 | 10-13 |
| 270.00 C | — | — | 0 | 0 | — |
| 265.00 C | 68.02 | -8.65% | 5 | 0 | 10-05 |
| 260.00 C | — | — | 0 | 0 | — |
| 255.00 C | — | — | 0 | 0 | — |
| 250.00 C | 91.72 | +11.14% | 1 | 1 | 10-16 |
| 245.00 C | 91.02 | 0.00% | 2 | 1 | 10-26 |
| 240.00 C | 96.02 | 0.00% | 2 | 1 | 10-26 |
| 235.00 C | — | — | 0 | 0 | — |
| 230.00 C | — | — | 0 | 0 | — |
| 225.00 C | — | — | 0 | 0 | — |
| 220.00 C | 118.85 | +5.88% | 1 | 1 | 10-13 |
| 215.00 C | — | — | 0 | 0 | — |
| 210.00 C | 125.25 | 0.00% | 16 | 13 | 10-26 |
| 205.00 C | 130.14 | 0.00% | 16 | 13 | 10-26 |
| 200.00 C | 136.02 | 0.00% | 1 | 1 | 10-26 |
| 195.00 C | 140.00 | 0.00% | 9 | 8 | 10-26 |
| 190.00 C | 144.92 | 0.00% | 8 | 8 | 10-26 |
| 185.00 C | 166.45 | 0.00% | 2 | 0 | 09-14 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 P | — | — | 0 | 0 | — |
| 430.00 P | — | — | 0 | 0 | — |
| 425.00 P | 89.17 | 0.00% | 1 | 0 | 10-21 |
| 420.00 P | 85.00 | +1.01% | 1 | 0 | 10-26 |
| 415.00 P | — | — | 0 | 0 | — |
| 410.00 P | 63.95 | 0.00% | 2 | 0 | 09-18 |
| 405.00 P | — | — | 0 | 0 | — |
| 400.00 P | — | — | 0 | 0 | — |
| 395.00 P | 54.15 | 0.00% | 1 | 0 | 10-13 |
| 390.00 P | — | — | 0 | 0 | — |
| 385.00 P | 42.55 | 0.00% | 1 | 0 | 10-13 |
| 380.00 P | 35.13 | 0.00% | 2 | 0 | 09-16 |
| 375.00 P | — | — | 0 | 0 | — |
| 370.00 P | — | — | 0 | 0 | — |
| 365.00 P | 32.63 | +2.29% | 1 | 1 | 10-23 |
| 360.00 P | 25.80 | -11.95% | 1 | 0 | 10-15 |
| 357.50 P | — | — | 0 | 0 | — |
| 355.00 P | 18.80 | -9.27% | 1 | 1 | 10-26 |
| 352.50 P | 17.69 | 0.00% | 30 | 0 | 10-26 |
| 350.00 P | 15.15 | -3.07% | 6 | 77 | 10-26 |
| 347.50 P | 10.80 | +0.93% | 1 | 12 | 10-19 |
| 345.00 P | 9.65 | -11.87% | 12 | 69 | 10-26 |
| 342.50 P | 8.09 | -26.39% | 5 | 85 | 10-26 |
| 340.00 P | 6.85 | -27.82% | 46 | 156 | 10-26 |
| 337.50 P | 4.79 | -26.87% | 24 | 113 | 10-26 |
| 335.00 P | 3.75 | -38.32% | 441 | 698 | 10-26 |
| 332.50 P | 2.70 | -37.21% | 370 | 403 | 10-26 |
| 330.00 P | 1.53 | -52.92% | 622 | 1,283 | 10-26 |
| 327.50 P | 1.06 | -51.60% | 312 | 548 | 10-26 |
| 325.00 P | 0.69 | -58.68% | 561 | 1,443 | 10-26 |
| 322.50 P | 0.42 | -61.11% | 329 | 1,298 | 10-26 |
| 320.00 P | 0.28 | -61.11% | 312 | 925 | 10-26 |
| 317.50 P | 0.18 | -68.42% | 54 | 399 | 10-26 |
| 315.00 P | 0.11 | -70.27% | 440 | 1,244 | 10-26 |
| 312.50 P | 0.06 | -76.00% | 54 | 591 | 10-26 |
| 310.00 P | 0.04 | -77.78% | 184 | 1,418 | 10-26 |
| 305.00 P | 0.03 | -62.50% | 233 | 1,229 | 10-26 |
| 300.00 P | 0.01 | -75.00% | 60 | 478 | 10-26 |
| 295.00 P | 0.01 | -75.00% | 73 | 357 | 10-26 |
| 290.00 P | 0.02 | -50.00% | 11 | 209 | 10-26 |
| 285.00 P | 0.04 | +33.33% | 5 | 78 | 10-21 |
| 280.00 P | 0.03 | -40.00% | 1 | 260 | 10-16 |
| 275.00 P | 0.06 | -33.33% | 5 | 23 | 10-13 |
| 270.00 P | 0.08 | +700.00% | 1 | 53 | 10-23 |
| 265.00 P | 0.08 | -42.86% | 54 | 48 | 10-09 |
| 260.00 P | 0.12 | +71.43% | 2 | 10 | 10-09 |
| 255.00 P | 0.04 | 0.00% | 4 | 3 | 10-08 |
| 250.00 P | 0.27 | +170.00% | 1 | 1 | 10-23 |
| 245.00 P | 0.05 | 0.00% | 94 | 94 | 10-26 |
| 240.00 P | — | — | 0 | 0 | — |
| 235.00 P | 0.04 | +33.33% | 2 | 2 | 10-09 |
| 230.00 P | — | — | 0 | 0 | — |
| 225.00 P | 0.50 | +455.56% | 1 | 2 | 10-26 |
| 220.00 P | 0.45 | 0.00% | 1 | 1 | 10-26 |
| 215.00 P | 0.06 | 0.00% | 101 | 101 | 10-26 |
| 210.00 P | 0.01 | -88.89% | 1 | 1 | 10-26 |
| 205.00 P | 0.03 | +200.00% | 1 | 3 | 10-15 |
| 200.00 P | — | — | 0 | 0 | — |
| 195.00 P | — | — | 0 | 0 | — |
| 190.00 P | — | — | 0 | 0 | — |
| 185.00 P | 0.01 | 0.00% | 1 | 12 | 10-21 |