JPM
JPMorgan Chase & Co.
stockNYSE
At CloseOct 29, 2026 3:59:59 PM EDT
343.55USD+1.253%(+4.25)5,792,698
Pre-marketOct 29, 2026 9:29:30 AM EDT
344.61USD+1.565%(+5.31)
After-hoursOct 29, 2026 4:56:30 PM EDT
344.03USD+0.140%(+0.48)
Expiration Dates
Open interestCallsITM 7,284OTM 13,345PutsITM 157OTM 13,011P/C 0.64
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 C | — | — | 0 | 0 | — |
| 430.00 C | — | — | 0 | 0 | — |
| 425.00 C | 0.19 | 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 | 0.05 | +400.00% | 10 | 19 | 10-28 |
| 400.00 C | 0.01 | 0.00% | 10 | 26 | 10-28 |
| 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 | 0.19 | +280.00% | 2 | 63 | 10-28 |
| 375.00 C | 0.09 | +80.00% | 112 | 251 | 10-27 |
| 370.00 C | 0.01 | -50.00% | 100 | 231 | 10-27 |
| 367.50 C | — | — | 0 | 0 | — |
| 365.00 C | 0.01 | 0.00% | 101 | 518 | 10-27 |
| 362.50 C | — | — | 0 | 0 | — |
| 360.00 C | 0.01 | 0.00% | 55 | 1,529 | 10-28 |
| 357.50 C | 0.39 | +254.55% | 1 | 53 | 10-28 |
| 355.00 C | 0.02 | -33.33% | 53 | 1,472 | 10-28 |
| 352.50 C | 0.06 | +50.00% | 141 | 399 | 10-28 |
| 350.00 C | 0.12 | +20.00% | 3,271 | 3,657 | 10-28 |
| 347.50 C | 0.27 | +35.00% | 763 | 2,253 | 10-28 |
| 345.00 C | 0.65 | +85.71% | 603 | 2,725 | 10-28 |
| 342.50 C | 1.23 | +57.69% | 481 | 1,470 | 10-28 |
| 340.00 C | 2.05 | +39.46% | 966 | 2,012 | 10-28 |
| 337.50 C | 3.46 | +51.09% | 351 | 1,198 | 10-28 |
| 335.00 C | 5.68 | +58.66% | 178 | 859 | 10-28 |
| 332.50 C | 7.38 | +36.16% | 274 | 387 | 10-28 |
| 330.00 C | 10.18 | +38.32% | 63 | 601 | 10-28 |
| 327.50 C | 11.95 | +25.92% | 34 | 270 | 10-28 |
| 325.00 C | 14.30 | +20.17% | 48 | 242 | 10-28 |
| 322.50 C | 16.77 | +23.58% | 38 | 59 | 10-28 |
| 320.00 C | 19.25 | +15.55% | 49 | 41 | 10-28 |
| 317.50 C | 19.26 | +0.52% | 2 | 10 | 10-28 |
| 315.00 C | 22.00 | +8.64% | 11 | 19 | 10-27 |
| 312.50 C | 27.04 | +13.71% | 12 | 14 | 10-28 |
| 310.00 C | 29.44 | +12.45% | 18 | 18 | 10-28 |
| 307.50 C | — | — | 0 | 0 | — |
| 305.00 C | 34.48 | +10.48% | 6 | 3 | 10-28 |
| 302.50 C | — | — | 0 | 0 | — |
| 300.00 C | 39.60 | +7.46% | 13 | 25 | 10-28 |
| 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 | 115.95 | -2.44% | 7 | 4 | 10-27 |
| 215.00 C | 120.95 | 0.00% | 7 | 3 | 10-27 |
| 210.00 C | 125.79 | +0.43% | 10 | 6 | 10-27 |
| 205.00 C | 130.79 | +0.50% | 10 | 6 | 10-27 |
| 200.00 C | 135.82 | -0.15% | 1 | 0 | 10-27 |
| 195.00 C | 140.82 | +0.59% | 9 | 8 | 10-27 |
| 190.00 C | 146.14 | +0.84% | 12 | 8 | 10-27 |
| 185.00 C | 151.14 | -9.20% | 4 | 1 | 10-27 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 P | 99.27 | 0.00% | 2 | 0 | 10-27 |
| 430.00 P | 94.28 | 0.00% | 2 | 0 | 10-27 |
| 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 | — |
| 367.50 P | — | — | 0 | 0 | — |
| 365.00 P | 32.63 | +2.29% | 1 | 1 | 10-23 |
| 362.50 P | — | — | 0 | 0 | — |
| 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 | 10.00 | -33.99% | 2 | 75 | 10-28 |
| 347.50 P | 11.76 | +8.89% | 10 | 12 | 10-27 |
| 345.00 P | 7.97 | -17.41% | 1 | 68 | 10-28 |
| 342.50 P | 4.00 | -42.86% | 21 | 84 | 10-28 |
| 340.00 P | 2.60 | -47.47% | 133 | 196 | 10-28 |
| 337.50 P | 1.60 | -56.76% | 241 | 221 | 10-28 |
| 335.00 P | 0.92 | -62.14% | 1,571 | 1,050 | 10-28 |
| 332.50 P | 0.58 | -62.58% | 230 | 485 | 10-28 |
| 330.00 P | 0.32 | -64.84% | 1,126 | 1,112 | 10-28 |
| 327.50 P | 0.14 | -74.55% | 372 | 497 | 10-28 |
| 325.00 P | 0.08 | -75.00% | 194 | 1,355 | 10-28 |
| 322.50 P | 0.02 | -88.24% | 310 | 1,286 | 10-28 |
| 320.00 P | 0.04 | -63.64% | 242 | 871 | 10-28 |
| 317.50 P | 0.11 | +37.50% | 262 | 389 | 10-28 |
| 315.00 P | 0.03 | -40.00% | 363 | 1,071 | 10-28 |
| 312.50 P | 0.02 | -66.67% | 272 | 443 | 10-28 |
| 310.00 P | 0.01 | -75.00% | 490 | 986 | 10-28 |
| 307.50 P | — | — | 0 | 0 | — |
| 305.00 P | 0.01 | -66.67% | 4 | 1,226 | 10-28 |
| 302.50 P | — | — | 0 | 0 | — |
| 300.00 P | 0.03 | +200.00% | 10 | 479 | 10-28 |
| 295.00 P | 0.01 | -80.00% | 3 | 360 | 10-28 |
| 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 | 0.11 | +266.67% | 1 | 259 | 10-27 |
| 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 |