JPM
JPMorgan Chase & Co.
stockNYSE
At CloseOct 6, 2026 3:59:58 PM EDT
331.33USD-0.314%(-1.05)5,802,088
315.82Bid349.39Ask33.57SpreadPre-marketOct 6, 2026 9:28:30 AM EDT
332.47USD+0.027%(+0.09)
After-hoursOct 6, 2026 4:33:30 PM EDT
331.28USD-0.017%(-0.06)
Expiration Dates
Open interestCallsITM 1,166OTM 23,306PutsITM 3,214OTM 10,370P/C 0.56
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 | 0.03 | +200.00% | 20 | 52 | 10-05 |
| 385.00 C | 0.03 | +200.00% | 80 | 242 | 10-05 |
| 380.00 C | 0.01 | -50.00% | 171 | 301 | 10-05 |
| 375.00 C | 0.01 | -50.00% | 109 | 1,109 | 10-05 |
| 372.50 C | 0.02 | 0.00% | 23 | 23 | 09-30 |
| 370.00 C | 0.06 | +500.00% | 5 | 636 | 10-05 |
| 367.50 C | 0.01 | -95.00% | 3 | 26 | 10-05 |
| 365.00 C | 0.04 | +100.00% | 3 | 813 | 10-05 |
| 362.50 C | 0.08 | -61.90% | 32 | 71 | 10-01 |
| 360.00 C | 0.16 | +1500.00% | 7 | 751 | 10-05 |
| 357.50 C | 0.01 | 0.00% | 16 | 177 | 10-05 |
| 355.00 C | 0.01 | 0.00% | 28 | 1,493 | 10-05 |
| 352.50 C | 0.01 | -83.33% | 25 | 519 | 10-05 |
| 350.00 C | 0.04 | -33.33% | 307 | 1,919 | 10-05 |
| 347.50 C | 0.06 | -40.00% | 134 | 447 | 10-05 |
| 345.00 C | 0.14 | -41.67% | 714 | 1,706 | 10-05 |
| 342.50 C | 0.25 | -40.48% | 1,513 | 1,435 | 10-05 |
| 340.00 C | 0.52 | -31.58% | 1,544 | 2,307 | 10-05 |
| 337.50 C | 0.83 | -37.12% | 1,661 | 1,474 | 10-05 |
| 335.00 C | 1.46 | -25.51% | 3,415 | 4,208 | 10-05 |
| 332.50 C | 2.25 | -25.00% | 729 | 3,298 | 10-05 |
| 330.00 C | 3.50 | -22.22% | 158 | 422 | 10-05 |
| 327.50 C | 5.66 | +6.59% | 112 | 407 | 10-05 |
| 325.00 C | 8.25 | +3.77% | 2,513 | 311 | 10-05 |
| 322.50 C | 10.05 | -3.83% | 561 | 10 | 10-05 |
| 320.00 C | 12.30 | -12.14% | 764 | 0 | 10-05 |
| 317.50 C | 15.38 | -30.53% | 5 | 0 | 10-05 |
| 315.00 C | 17.35 | +7.83% | 135 | 12 | 10-05 |
| 312.50 C | 20.25 | 0.00% | 10 | 0 | 10-05 |
| 310.00 C | 22.90 | +13.14% | 40 | 1 | 10-05 |
| 307.50 C | 25.59 | 0.00% | 10 | 0 | 10-05 |
| 305.00 C | 28.25 | +12.01% | 30 | 0 | 10-05 |
| 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 | 1 | 09-29 |
| 385.00 P | — | — | 0 | 0 | — |
| 380.00 P | — | — | 0 | 0 | — |
| 375.00 P | 37.11 | 0.00% | 1 | 1 | 09-22 |
| 372.50 P | — | — | 0 | 0 | — |
| 370.00 P | 32.85 | +71.09% | 3 | 10 | 09-22 |
| 367.50 P | — | — | 0 | 0 | — |
| 365.00 P | 34.50 | +115.22% | 3 | 17 | 10-05 |
| 362.50 P | — | — | 0 | 0 | — |
| 360.00 P | 29.23 | -13.93% | 4 | 70 | 10-05 |
| 357.50 P | 26.79 | +46.47% | 2 | 12 | 10-05 |
| 355.00 P | 23.37 | -7.74% | 7 | 138 | 10-05 |
| 352.50 P | 21.75 | -4.86% | 2 | 15 | 10-05 |
| 350.00 P | 19.25 | -2.38% | 5 | 544 | 10-05 |
| 347.50 P | 17.00 | -6.54% | 2 | 24 | 10-05 |
| 345.00 P | 14.91 | -3.43% | 19 | 328 | 10-05 |
| 342.50 P | 12.46 | -5.25% | 4 | 78 | 10-05 |
| 340.00 P | 9.91 | +3.77% | 110 | 671 | 10-05 |
| 337.50 P | 7.32 | -8.50% | 100 | 336 | 10-05 |
| 335.00 P | 5.53 | -7.06% | 153 | 663 | 10-05 |
| 332.50 P | 3.95 | -8.14% | 80 | 306 | 10-05 |
| 330.00 P | 2.87 | -10.31% | 336 | 1,674 | 10-05 |
| 327.50 P | 1.90 | -16.30% | 346 | 1,141 | 10-05 |
| 325.00 P | 1.19 | -23.23% | 513 | 1,519 | 10-05 |
| 322.50 P | 0.72 | -30.10% | 493 | 877 | 10-05 |
| 320.00 P | 0.48 | -26.15% | 525 | 992 | 10-05 |
| 317.50 P | 0.28 | -28.21% | 303 | 753 | 10-05 |
| 315.00 P | 0.12 | -50.00% | 412 | 1,109 | 10-05 |
| 312.50 P | 0.10 | -28.57% | 163 | 215 | 10-05 |
| 310.00 P | 0.05 | -50.00% | 91 | 265 | 10-05 |
| 307.50 P | 0.06 | -50.00% | 8 | 247 | 10-05 |
| 305.00 P | 0.04 | 0.00% | 17 | 210 | 10-05 |
| 300.00 P | 0.02 | -33.33% | 111 | 467 | 10-05 |
| 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 | 0 | — |
| 215.00 P | 0.53 | 0.00% | 1 | 1 | 10-05 |
| 210.00 P | 0.43 | +4200.00% | 5 | 127 | 10-05 |
| 205.00 P | — | — | 0 | 0 | — |
| 200.00 P | 0.04 | 0.00% | 24 | 24 | 10-05 |
| 195.00 P | 0.03 | 0.00% | 176 | 176 | 10-05 |
| 190.00 P | 0.11 | 0.00% | 2 | 2 | 10-05 |
| 185.00 P | 0.02 | -33.33% | 7 | 10 | 10-05 |