JPM
JPMorgan Chase & Co.
stockNYSE
Market OpenOct 5, 2026 1:50:28 PM EDT
332.97USD+0.178%(+0.59)2,220,918
331.50Bid332.93Ask1.43SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
332.69USD+0.093%(+0.31)
Expiration Dates
Open interestCallsITM 4,575OTM 14,408PutsITM 3,008OTM 9,119P/C 0.64
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 C | — | — | 0 | 0 | — |
| 430.00 C | — | — | 0 | 0 | — |
| 425.00 C | — | — | 0 | 0 | — |
| 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 | 0.02 | +100.00% | 1 | 40 | 09-23 |
| 390.00 C | 0.01 | -93.33% | 1 | 32 | 09-23 |
| 385.00 C | 0.01 | -50.00% | 16 | 175 | 09-30 |
| 380.00 C | 0.02 | 0.00% | 1 | 365 | 10-01 |
| 375.00 C | 0.02 | -92.86% | 35 | 1,201 | 10-01 |
| 372.50 C | 0.02 | 0.00% | 23 | 23 | 09-30 |
| 370.00 C | 0.01 | -50.00% | 395 | 638 | 10-02 |
| 367.50 C | 0.20 | -33.33% | 2 | 26 | 09-30 |
| 365.00 C | 0.02 | 0.00% | 22 | 814 | 10-02 |
| 362.50 C | 0.08 | -61.90% | 32 | 71 | 10-01 |
| 360.00 C | 0.01 | -66.67% | 165 | 751 | 10-02 |
| 357.50 C | 0.01 | -66.67% | 3 | 178 | 10-02 |
| 355.00 C | 0.01 | -87.50% | 90 | 1,513 | 10-02 |
| 352.50 C | 0.06 | -50.00% | 3 | 496 | 10-02 |
| 350.00 C | 0.06 | -70.00% | 663 | 1,753 | 10-02 |
| 347.50 C | 0.10 | -82.14% | 93 | 445 | 10-02 |
| 345.00 C | 0.24 | -63.64% | 543 | 1,258 | 10-02 |
| 342.50 C | 0.42 | -58.00% | 178 | 323 | 10-02 |
| 340.00 C | 0.76 | -50.00% | 1,736 | 1,904 | 10-02 |
| 337.50 C | 1.32 | -41.33% | 474 | 538 | 10-02 |
| 335.00 C | 1.96 | -38.94% | 1,785 | 1,757 | 10-02 |
| 332.50 C | 3.00 | -30.23% | 5,943 | 3,160 | 10-02 |
| 330.00 C | 4.50 | -20.35% | 265 | 386 | 10-02 |
| 327.50 C | 5.31 | -24.47% | 378 | 507 | 10-02 |
| 325.00 C | 7.95 | -8.09% | 316 | 336 | 10-02 |
| 322.50 C | 10.45 | -1.23% | 19 | 65 | 10-02 |
| 320.00 C | 14.00 | +7.44% | 101 | 88 | 10-01 |
| 317.50 C | 22.14 | 0.00% | 4 | 2 | 09-28 |
| 315.00 C | 16.09 | -31.53% | 11 | 14 | 10-02 |
| 312.50 C | — | — | 0 | 0 | — |
| 310.00 C | 20.24 | -23.91% | 1 | 4 | 10-01 |
| 307.50 C | — | — | 0 | 0 | — |
| 305.00 C | 25.22 | -26.79% | 2 | 3 | 10-01 |
| 300.00 C | 31.91 | -18.91% | 25 | 6 | 09-30 |
| 295.00 C | 44.45 | +6.31% | 2 | 2 | 09-28 |
| 290.00 C | 49.44 | 0.00% | 2 | 1 | 09-28 |
| 285.00 C | — | — | 0 | 0 | — |
| 280.00 C | 68.65 | 0.00% | 1 | 1 | 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 | 16.03 | -9.69% | 2 | 14 | 09-21 |
| 362.50 P | — | — | 0 | 0 | — |
| 360.00 P | 33.96 | +62.02% | 5 | 71 | 10-01 |
| 357.50 P | 18.29 | -13.73% | 2 | 11 | 09-28 |
| 355.00 P | 25.33 | +2.34% | 10 | 136 | 10-02 |
| 352.50 P | 22.86 | +5.35% | 1 | 16 | 10-02 |
| 350.00 P | 19.72 | +8.35% | 4 | 542 | 10-02 |
| 347.50 P | 18.19 | -14.76% | 13 | 24 | 10-02 |
| 345.00 P | 15.44 | +7.60% | 5 | 335 | 10-02 |
| 342.50 P | 13.15 | +13.95% | 5 | 80 | 10-02 |
| 340.00 P | 9.55 | +0.32% | 40 | 677 | 10-02 |
| 337.50 P | 8.00 | +5.40% | 88 | 310 | 10-02 |
| 335.00 P | 5.95 | -2.30% | 157 | 780 | 10-02 |
| 332.50 P | 4.30 | -7.33% | 163 | 306 | 10-02 |
| 330.00 P | 3.20 | -15.79% | 569 | 1,555 | 10-02 |
| 327.50 P | 2.27 | -12.69% | 775 | 1,018 | 10-02 |
| 325.00 P | 1.55 | -20.10% | 1,493 | 1,306 | 10-02 |
| 322.50 P | 1.03 | -37.20% | 1,085 | 915 | 10-02 |
| 320.00 P | 0.65 | -34.34% | 489 | 918 | 10-02 |
| 317.50 P | 0.39 | -54.65% | 425 | 539 | 10-02 |
| 315.00 P | 0.24 | -46.67% | 237 | 953 | 10-02 |
| 312.50 P | 0.14 | -58.82% | 100 | 119 | 10-02 |
| 310.00 P | 0.10 | -56.52% | 97 | 229 | 10-02 |
| 307.50 P | 0.12 | -42.86% | 233 | 243 | 10-02 |
| 305.00 P | 0.04 | -71.43% | 23 | 225 | 10-02 |
| 300.00 P | 0.03 | -57.14% | 155 | 393 | 10-02 |
| 295.00 P | 0.13 | +44.44% | 4 | 69 | 10-01 |
| 290.00 P | 0.03 | 0.00% | 7 | 126 | 10-01 |
| 285.00 P | 0.03 | 0.00% | 5 | 23 | 10-01 |
| 280.00 P | 0.03 | -25.00% | 2 | 5 | 10-02 |
| 275.00 P | — | — | 0 | 0 | — |
| 270.00 P | — | — | 0 | 0 | — |
| 265.00 P | — | — | 0 | 0 | — |
| 260.00 P | 0.12 | -20.00% | 1 | 5 | 09-09 |
| 255.00 P | — | — | 0 | 0 | — |
| 250.00 P | — | — | 0 | 0 | — |
| 245.00 P | — | — | 0 | 0 | — |
| 240.00 P | 0.04 | 0.00% | 5 | 3 | 09-23 |
| 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 | 0 | — |
| 210.00 P | 0.01 | 0.00% | 2 | 122 | 09-23 |
| 205.00 P | — | — | 0 | 0 | — |
| 200.00 P | — | — | 0 | 0 | — |
| 195.00 P | — | — | 0 | 0 | — |
| 190.00 P | — | — | 0 | 0 | — |
| 185.00 P | 0.03 | +200.00% | 1 | 3 | 09-16 |