JPM
JPMorgan Chase & Co.
stockNYSE
Market OpenOct 22, 2026 1:59:30 PM EDT
334.61USD-0.173%(-0.58)2,240,633
Pre-marketOct 22, 2026 9:29:30 AM EDT
333.33USD-0.555%(-1.86)
Expiration Dates
Open interestCallsITM 2,072OTM 16,517PutsITM 3,712OTM 12,409P/C 0.87
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 C | — | — | 0 | 0 | — |
| 430.00 C | — | — | 0 | 0 | — |
| 425.00 C | 0.17 | 0.00% | 2 | 4 | 10-05 |
| 420.00 C | 0.42 | 0.00% | 2 | 0 | 09-03 |
| 415.00 C | — | — | 0 | 0 | — |
| 410.00 C | 0.13 | +8.33% | 5 | 4 | 09-22 |
| 405.00 C | 0.17 | -54.05% | 2 | 7 | 09-18 |
| 400.00 C | 0.42 | +10.53% | 1 | 121 | 10-16 |
| 395.00 C | 0.01 | -66.67% | 1 | 10 | 10-14 |
| 390.00 C | 0.01 | -97.83% | 74 | 60 | 10-19 |
| 385.00 C | 0.01 | -83.33% | 1 | 44 | 10-08 |
| 380.00 C | 0.01 | 0.00% | 12 | 359 | 10-19 |
| 375.00 C | 0.01 | 0.00% | 9 | 404 | 10-20 |
| 370.00 C | 0.01 | 0.00% | 14 | 536 | 10-21 |
| 365.00 C | 0.01 | -98.73% | 1 | 483 | 10-21 |
| 362.50 C | 0.02 | -77.78% | 2 | 183 | 10-21 |
| 360.00 C | 0.01 | -66.67% | 9 | 1,441 | 10-21 |
| 357.50 C | 0.01 | -75.00% | 2 | 139 | 10-21 |
| 355.00 C | 0.01 | -66.67% | 48 | 982 | 10-21 |
| 352.50 C | 0.01 | -80.00% | 24 | 658 | 10-21 |
| 350.00 C | 0.02 | -81.82% | 798 | 2,550 | 10-21 |
| 347.50 C | 0.03 | -78.57% | 1,302 | 1,177 | 10-21 |
| 345.00 C | 0.10 | -69.70% | 1,050 | 1,866 | 10-21 |
| 342.50 C | 0.19 | -66.07% | 540 | 1,253 | 10-21 |
| 340.00 C | 0.50 | -50.00% | 2,072 | 1,995 | 10-21 |
| 337.50 C | 1.00 | -47.37% | 1,164 | 1,028 | 10-21 |
| 335.00 C | 2.15 | -28.33% | 714 | 1,213 | 10-21 |
| 332.50 C | 3.43 | -30.00% | 99 | 324 | 10-21 |
| 330.00 C | 5.43 | -17.85% | 112 | 865 | 10-21 |
| 327.50 C | 7.27 | -16.44% | 34 | 104 | 10-21 |
| 325.00 C | 9.55 | -11.49% | 17 | 294 | 10-21 |
| 322.50 C | 13.17 | -0.45% | 1 | 30 | 10-21 |
| 320.00 C | 15.65 | +3.16% | 14 | 66 | 10-21 |
| 317.50 C | 17.17 | -2.72% | 25 | 13 | 10-21 |
| 315.00 C | 19.57 | -6.09% | 15 | 12 | 10-21 |
| 312.50 C | 21.70 | -7.03% | 2 | 4 | 10-21 |
| 310.00 C | 24.78 | -12.81% | 7 | 13 | 10-21 |
| 307.50 C | 27.28 | -3.26% | 9 | 7 | 10-21 |
| 305.00 C | 30.25 | -1.47% | 10 | 31 | 10-21 |
| 302.50 C | 35.00 | +0.03% | 2 | 1 | 10-20 |
| 300.00 C | 34.59 | -2.56% | 10 | 267 | 10-21 |
| 297.50 C | 37.09 | -3.16% | 10 | 5 | 10-21 |
| 295.00 C | 39.29 | -9.47% | 2 | 4 | 10-21 |
| 290.00 C | 49.15 | 0.00% | 4 | 0 | 09-28 |
| 285.00 C | 54.30 | 0.00% | 2 | 0 | 09-28 |
| 280.00 C | 63.32 | +17.70% | 1 | 1 | 10-16 |
| 275.00 C | 64.25 | 0.00% | 2 | 0 | 09-28 |
| 270.00 C | 69.25 | 0.00% | 2 | 0 | 09-28 |
| 265.00 C | — | — | 0 | 0 | — |
| 260.00 C | — | — | 0 | 0 | — |
| 255.00 C | — | — | 0 | 0 | — |
| 250.00 C | — | — | 0 | 0 | — |
| 245.00 C | 91.55 | 0.00% | 2 | 0 | 10-19 |
| 240.00 C | 96.55 | +4.66% | 2 | 4 | 10-19 |
| 235.00 C | — | — | 0 | 0 | — |
| 230.00 C | — | — | 0 | 0 | — |
| 225.00 C | 108.35 | -4.02% | 6 | 1 | 10-21 |
| 220.00 C | 113.35 | -3.05% | 6 | 2 | 10-21 |
| 215.00 C | 120.85 | -0.22% | 14 | 5 | 10-20 |
| 210.00 C | 125.85 | -2.15% | 12 | 7 | 10-20 |
| 205.00 C | 132.85 | 0.00% | 4 | 3 | 10-19 |
| 200.00 C | 136.35 | +2.77% | 6 | 3 | 10-19 |
| 195.00 C | 140.50 | -0.11% | 1 | 2 | 10-21 |
| 190.00 C | 145.50 | -0.05% | 1 | 2 | 10-21 |
| 185.00 C | 151.43 | 0.00% | 4 | 2 | 10-20 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 435.00 P | 101.56 | +1.61% | 4 | 0 | 10-21 |
| 430.00 P | 96.57 | +1.68% | 4 | 0 | 10-21 |
| 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 | 63.65 | +56.20% | 1 | 0 | 10-14 |
| 395.00 P | 58.63 | -3.57% | 2 | 0 | 10-14 |
| 390.00 P | 59.42 | +91.06% | 1 | 0 | 10-07 |
| 385.00 P | 50.00 | -8.09% | 1 | 0 | 10-13 |
| 380.00 P | — | — | 0 | 0 | — |
| 375.00 P | 38.77 | +77.03% | 2 | 0 | 10-14 |
| 370.00 P | 26.10 | -22.67% | 1 | 0 | 10-16 |
| 365.00 P | 35.36 | +155.31% | 1 | 1 | 10-08 |
| 362.50 P | — | — | 0 | 0 | — |
| 360.00 P | 26.17 | -3.07% | 2 | 2 | 10-21 |
| 357.50 P | 23.75 | 0.00% | 2 | 0 | 10-21 |
| 355.00 P | 12.50 | -39.20% | 2 | 0 | 10-16 |
| 352.50 P | 18.23 | +76.14% | 2 | 0 | 10-21 |
| 350.00 P | 15.68 | +46.54% | 2 | 4 | 10-21 |
| 347.50 P | 8.55 | -11.86% | 4 | 0 | 10-20 |
| 345.00 P | 11.50 | +14.89% | 50 | 135 | 10-21 |
| 342.50 P | 9.13 | +17.05% | 2 | 114 | 10-21 |
| 340.00 P | 6.04 | +9.42% | 30 | 686 | 10-21 |
| 337.50 P | 4.19 | +8.83% | 42 | 639 | 10-21 |
| 335.00 P | 2.25 | -11.76% | 824 | 2,131 | 10-21 |
| 332.50 P | 1.18 | -32.95% | 275 | 708 | 10-21 |
| 330.00 P | 0.57 | -41.84% | 652 | 1,854 | 10-21 |
| 327.50 P | 0.32 | -40.74% | 234 | 530 | 10-21 |
| 325.00 P | 0.16 | -54.29% | 1,021 | 2,530 | 10-21 |
| 322.50 P | 0.10 | -50.00% | 105 | 1,084 | 10-21 |
| 320.00 P | 0.04 | -55.56% | 324 | 1,098 | 10-21 |
| 317.50 P | 0.03 | -62.50% | 413 | 459 | 10-21 |
| 315.00 P | 0.02 | -60.00% | 219 | 1,643 | 10-21 |
| 312.50 P | 0.01 | -85.71% | 185 | 377 | 10-21 |
| 310.00 P | 0.03 | +50.00% | 31 | 266 | 10-21 |
| 307.50 P | 0.04 | -55.56% | 101 | 162 | 10-20 |
| 305.00 P | 0.01 | -66.67% | 11 | 284 | 10-21 |
| 302.50 P | 0.04 | +300.00% | 1 | 72 | 10-21 |
| 300.00 P | 0.01 | -50.00% | 11 | 316 | 10-20 |
| 297.50 P | 0.09 | -78.05% | 1 | 19 | 10-21 |
| 295.00 P | 0.03 | -91.43% | 2 | 181 | 10-21 |
| 290.00 P | 0.07 | +250.00% | 1 | 204 | 10-20 |
| 285.00 P | 0.25 | +47.06% | 70 | 111 | 10-16 |
| 280.00 P | 0.08 | -20.00% | 3 | 14 | 10-12 |
| 275.00 P | 0.07 | 0.00% | 4 | 1 | 10-08 |
| 270.00 P | 0.01 | -98.75% | 1 | 23 | 10-16 |
| 265.00 P | — | — | 0 | 0 | — |
| 260.00 P | 0.06 | +100.00% | 6 | 60 | 10-20 |
| 255.00 P | 0.11 | 0.00% | 1 | 1 | 10-19 |
| 250.00 P | 0.05 | -16.67% | 2 | 4 | 10-21 |
| 245.00 P | 0.10 | +233.33% | 1 | 7 | 10-20 |
| 240.00 P | 0.05 | 0.00% | 1 | 1 | 10-20 |
| 235.00 P | — | — | 0 | 0 | — |
| 230.00 P | 0.04 | 0.00% | 4 | 4 | 10-19 |
| 225.00 P | — | — | 0 | 0 | — |
| 220.00 P | 0.06 | 0.00% | 132 | 132 | 10-19 |
| 215.00 P | 0.06 | 0.00% | 2 | 2 | 10-19 |
| 210.00 P | 0.04 | -50.00% | 36 | 37 | 10-19 |
| 205.00 P | 0.05 | -37.50% | 16 | 70 | 10-19 |
| 200.00 P | 0.16 | 0.00% | 140 | 140 | 10-16 |
| 195.00 P | 0.06 | 0.00% | 2 | 2 | 10-16 |
| 190.00 P | 0.07 | 0.00% | 2 | 2 | 10-21 |
| 185.00 P | 0.01 | 0.00% | 2 | 11 | 10-21 |