Home Options JPMChain

JPM

JP Morgan Chase & Co.Close $363.25EOD only

Max Pain

$340.00

Next expiry Aug 21, 2026

Expected Move

±$5.85

1.6% from close

Price Gap

-23.25

Distance to max pain

IV Rank

Low premium

P/C OI

1.14

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects JPM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

JPM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	209.67	211.50	214.70	-0.67	12	3	461.1%	0.990	0.0002	-0.693	0.009	0.012
155.00	178.45	206.50	209.10	0.00	55	0	407.3%	0.994	0.0001	-0.418	0.006	0.013
160.00	146.80	145.90	148.70	0.00	0	1	0.0%	1.000	0.0000	-0.019	0.000	0.013
165.00	196.15	196.50	199.15	27.47	4	0	383.5%	0.993	0.0002	-0.442	0.007	0.013
170.00	191.15	191.40	194.25	42.60	4	1	376.8%	0.992	0.0002	-0.489	0.007	0.014
175.00	122.00	129.80	132.65	0.00	0	1	0.0%	1.000	0.0000	-0.021	0.000	0.014
180.00	163.63	181.45	184.20	0.00	1	1	348.2%	0.991	0.0002	-0.467	0.008	0.015
185.00	148.45	176.40	178.95	0.00	80	0	319.8%	0.993	0.0002	-0.350	0.006	0.015
190.00	143.40	171.40	174.35	0.00	20	0	332.3%	0.989	0.0003	-0.535	0.009	0.015
195.00	139.10	166.45	169.20	0.00	225	0	312.6%	0.990	0.0003	-0.467	0.009	0.016
200.00	133.67	161.60	164.30	0.00	94	0	306.5%	0.989	0.0003	-0.513	0.010	0.016
210.00	155.70	151.50	154.20	0.00	10	15	279.5%	0.989	0.0003	-0.468	0.010	0.017
220.00	113.50	141.55	144.00	0.00	61	2	248.4%	0.990	0.0003	-0.377	0.008	0.018
225.00	119.70	136.50	139.35	0.00	1	1	255.1%	0.986	0.0004	-0.535	0.012	0.018
230.00	131.55	131.45	134.00	0.00	10	5	229.0%	0.989	0.0004	-0.377	0.009	0.019
240.00	116.72	121.65	124.30	0.00	2	95	223.3%	0.984	0.0005	-0.512	0.013	0.019
250.00	111.49	111.65	114.20	-2.63	1	100	200.7%	0.984	0.0006	-0.468	0.013	0.020
260.00	103.65	101.70	103.95	0.00	2	333	172.9%	0.987	0.0006	-0.356	0.011	0.021
265.00	69.88	96.45	99.15	0.00	20	17	172.1%	0.982	0.0008	-0.444	0.014	0.021
270.00	58.55	91.55	94.55	0.00	1	22	175.8%	0.974	0.0010	-0.614	0.020	0.021
275.00	69.45	86.45	89.40	0.00	1	12	162.6%	0.975	0.0011	-0.549	0.019	0.022
280.00	85.10	81.55	84.35	0.00	1	534	152.5%	0.975	0.0012	-0.527	0.019	0.022
285.00	80.30	76.50	79.50	0.00	139	106	147.9%	0.970	0.0014	-0.587	0.023	0.022
290.00	72.43	71.45	74.85	-2.17	20	181	147.3%	0.960	0.0018	-0.722	0.028	0.023
295.00	68.00	66.70	69.65	0.00	1	46	134.1%	0.962	0.0019	-0.641	0.027	0.023
300.00	61.66	61.55	64.45	0.00	2	2,752	121.1%	0.964	0.0020	-0.558	0.026	0.024
305.00	58.52	56.70	59.20	0.00	3	162	107.0%	0.968	0.0020	-0.454	0.024	0.024
310.00	52.12	51.70	53.85	-0.88	49	1,224	89.9%	0.977	0.0019	-0.307	0.018	0.025
315.00	46.55	46.65	48.85	-2.25	5	162	82.4%	0.974	0.0022	-0.306	0.020	0.025
320.00	43.29	41.60	43.90	1.69	19	3,246	76.2%	0.970	0.0027	-0.325	0.023	0.025
322.50	40.18	39.30	41.50	-2.30	3	7	74.8%	0.964	0.0032	-0.363	0.026	0.025
325.00	37.74	36.95	39.25	0.99	26	333	75.9%	0.951	0.0040	-0.458	0.033	0.025
327.50	34.45	34.05	36.85	-1.30	2	1	73.6%	0.944	0.0046	-0.491	0.037	0.025
330.00	32.50	33.05	33.90	0.77	30	1,500	61.1%	0.961	0.0042	-0.319	0.028	0.026
332.50	29.95	29.55	32.10	-1.01	21	30	69.2%	0.926	0.0061	-0.567	0.046	0.025
335.00	27.57	26.65	29.75	-0.89	34	1,813	66.9%	0.915	0.0071	-0.608	0.051	0.025
337.50	25.55	24.15	26.55	-0.61	13	23	52.4%	0.943	0.0066	-0.366	0.038	0.026
340.00	23.05	23.10	24.30	1.05	37	3,240	52.1%	0.924	0.0084	-0.447	0.047	0.026
342.50	18.50	19.15	21.55	-1.34	7	110	44.4%	0.932	0.0090	-0.357	0.043	0.026
345.00	17.98	17.80	19.15	0.56	45	2,604	41.7%	0.918	0.0110	-0.383	0.050	0.026
347.50	13.46	14.45	17.35	-2.29	1	207	45.4%	0.865	0.0145	-0.575	0.071	0.024
350.00	13.16	13.20	14.40	1.06	100	3,740	36.0%	0.878	0.0171	-0.436	0.067	0.025
352.50	8.40	10.20	11.75	-3.00	65	356	29.8%	0.872	0.0213	-0.378	0.069	0.025
355.00	8.37	8.00	9.40	0.56	274	3,694	26.6%	0.836	0.0282	-0.395	0.081	0.024
357.50	5.60	6.05	7.30	-0.95	5	458	24.9%	0.769	0.0372	-0.448	0.100	0.022
360.00	4.83	4.65	5.35	0.83	379	3,249	23.1%	0.676	0.0473	-0.484	0.118	0.020
362.50	3.15	3.15	3.65	0.52	661	983	21.5%	0.553	0.0558	-0.490	0.130	0.016
365.00	2.20	1.94	2.24	0.52	2,033	5,879	20.0%	0.406	0.0590	-0.442	0.128	0.012
367.50	1.20	1.15	1.30	0.18	531	1,798	19.3%	0.263	0.0512	-0.357	0.107	0.008
370.00	0.69	0.59	0.69	0.13	953	3,371	18.9%	0.148	0.0371	-0.247	0.076	0.004
372.50	0.30	0.26	0.33	0.03	442	1,597	18.6%	0.071	0.0223	-0.142	0.045	0.002
375.00	0.12	0.11	0.15	-0.04	507	5,955	18.5%	0.031	0.0114	-0.072	0.023	0.001
377.50	0.06	0.04	0.09	-0.03	45	347	19.6%	0.016	0.0063	-0.045	0.013	0.000
380.00	0.02	0.02	0.09	-0.04	102	2,649	22.4%	0.014	0.0049	-0.045	0.012	0.000
382.50	0.02	0.00	0.95	0.00	18	21	41.7%	0.091	0.0119	-0.378	0.054	0.003
385.00	0.01	0.00	0.03	-0.01	70	1,638	23.6%	0.004	0.0014	-0.014	0.004	0.000
390.00	0.06	0.00	0.02	0.00	1	593	27.0%	0.002	0.0007	-0.009	0.002	0.000
395.00	0.18	0.00	0.02	0.00	37	162	31.3%	0.002	0.0005	-0.009	0.002	0.000
400.00	0.01	0.00	0.54	0.00	2	186	50.4%	0.019	0.0028	-0.129	0.015	0.001
405.00	0.01	0.00	1.91	-0.14	2	36	71.9%	0.051	0.0045	-0.418	0.035	0.001
410.00	0.02	0.00	0.13	0.00	1	102	54.3%	0.008	0.0012	-0.063	0.007	0.000
420.00	0.01	0.00	0.01	0.00	1	63	47.7%	0.000	0.0001	-0.004	0.001	0.000
425.00	0.01	0.00	0.48	0.00	5	15	74.0%	0.011	0.0012	-0.115	0.009	0.000
430.00	0.02	0.00	2.13	0.01	5	31	102.8%	0.039	0.0025	-0.480	0.028	0.001
435.00	0.02	0.00	2.13	0.01	2	7	108.2%	0.037	0.0023	-0.482	0.027	0.001
440.00	0.02	0.00	2.13	-0.28	2	10	113.4%	0.035	0.0021	-0.485	0.026	0.001
445.00	0.09	0.00	0.09	0.01	1	3	74.4%	0.001	0.0002	-0.020	0.002	0.000
450.00	0.01	0.00	0.01	0.00	1	53	64.1%	0.000	0.0000	-0.002	0.000	0.000
460.00	0.02	0.00	2.13	-0.07	3	62	133.4%	0.029	0.0015	-0.492	0.022	0.001
465.00	0.08	0.00	2.13	-0.08	2	3	138.1%	0.028	0.0014	-0.493	0.021	0.001
470.00	0.11	0.00	2.13	0.01	3	44	142.8%	0.027	0.0013	-0.494	0.021	0.001
475.00	0.11	0.00	2.13	-0.02	3	4	147.4%	0.026	0.0013	-0.495	0.020	0.001
480.00	0.05	0.00	0.05	0.01	3	4	93.0%	0.001	0.0001	-0.010	0.001	0.000
485.00	0.09	0.00	0.05	0.00	1	5	96.1%	0.001	0.0001	-0.010	0.001	0.000
490.00	0.01	0.00	0.01	0.00	1	14	87.5%	0.000	0.0000	-0.002	0.000	0.000
495.00	0.01	0.00	0.01	0.00	1	19	90.6%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	0.01	0.00	0.01	0.00	5	57	256.3%	-0.000	0.0000	-0.001	0.000	-0.000
150.00	0.01	0.00	0.01	0.00	1	14	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
155.00	0.01	0.00	0.01	0.00	1	80	237.5%	-0.000	0.0000	-0.001	0.000	-0.000
160.00	0.01	0.00	0.01	0.00	10	72	231.3%	-0.000	0.0000	-0.002	0.000	-0.000
165.00	0.02	0.00	0.01	0.01	1	99	218.8%	-0.000	0.0000	-0.001	0.000	-0.000
170.00	0.01	0.00	0.01	0.00	3	97	212.5%	-0.000	0.0000	-0.001	0.000	-0.000
175.00	0.01	0.00	0.01	-0.06	108	130	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
180.00	0.07	0.00	0.08	0.05	2	126	235.2%	-0.000	0.0000	-0.016	0.000	-0.000
185.00	0.02	0.00	0.21	0.00	212	92	250.0%	-0.001	0.0000	-0.046	0.001	-0.000
190.00	0.04	0.00	0.06	0.00	1	141	212.5%	-0.000	0.0000	-0.012	0.000	-0.000
195.00	0.12	0.00	0.07	0.00	1	69	207.8%	-0.000	0.0000	-0.014	0.000	-0.000
200.00	0.01	0.00	0.04	0.00	1	647	189.1%	-0.000	0.0000	-0.007	0.000	-0.000
205.00	0.07	0.00	0.05	0.00	1	16	185.9%	-0.000	0.0000	-0.010	0.000	-0.000
210.00	0.03	0.00	0.01	0.01	1	155	156.3%	-0.000	0.0000	-0.001	0.000	-0.000
215.00	0.11	0.00	0.01	0.01	1	8	150.0%	-0.000	0.0000	-0.001	0.000	-0.000
220.00	0.01	0.00	0.04	0.00	2	407	160.9%	-0.000	0.0000	-0.007	0.000	-0.000
225.00	0.05	0.00	0.10	0.00	1	7	168.0%	-0.001	0.0000	-0.020	0.001	-0.000
230.00	0.01	0.00	0.03	0.00	1	1,030	143.8%	-0.000	0.0000	-0.005	0.000	-0.000
235.00	0.07	0.00	0.05	0.06	2	794	143.8%	-0.000	0.0000	-0.009	0.000	-0.000
240.00	0.14	0.00	0.13	0.13	2	1,296	151.6%	-0.001	0.0001	-0.028	0.001	-0.000
245.00	0.01	0.00	0.34	0.00	23	581	161.7%	-0.003	0.0002	-0.078	0.003	-0.000
250.00	0.12	0.00	0.12	0.04	1	1,380	136.7%	-0.001	0.0001	-0.026	0.001	-0.000
255.00	0.20	0.00	2.13	0.05	1	196	195.8%	-0.019	0.0007	-0.488	0.015	-0.001
260.00	0.04	0.00	0.08	0.03	6	2,447	118.0%	-0.001	0.0001	-0.016	0.001	-0.000
265.00	0.07	0.00	0.12	0.00	1	256	116.8%	-0.001	0.0001	-0.026	0.001	-0.000
270.00	0.14	0.00	2.13	0.00	1	2,276	168.9%	-0.022	0.0009	-0.483	0.017	-0.001
275.00	0.03	0.00	2.13	0.00	25	330	160.2%	-0.023	0.0010	-0.481	0.018	-0.001
280.00	0.01	0.00	0.12	-0.07	10	3,398	98.4%	-0.002	0.0002	-0.026	0.002	-0.000
285.00	0.01	0.00	0.01	-0.01	4	9,435	71.9%	-0.000	0.0000	-0.001	0.000	-0.000
290.00	0.08	0.00	0.12	0.02	2	3,365	86.3%	-0.002	0.0002	-0.026	0.002	-0.000
295.00	0.14	0.00	0.64	0.13	2	847	101.1%	-0.010	0.0008	-0.149	0.009	-0.000
300.00	0.16	0.00	0.15	0.13	14	3,197	76.6%	-0.003	0.0003	-0.034	0.003	-0.000
305.00	0.01	0.00	0.45	-0.03	27	1,013	82.3%	-0.009	0.0009	-0.105	0.008	-0.000
310.00	0.03	0.00	0.18	0.02	34	1,494	66.4%	-0.004	0.0005	-0.041	0.004	-0.000
315.00	0.06	0.00	0.06	0.03	32	438	53.1%	-0.001	0.0003	-0.013	0.002	-0.000
320.00	0.12	0.01	0.11	0.07	62	3,393	51.8%	-0.003	0.0006	-0.027	0.003	-0.000
322.50	0.02	0.01	0.07	0.00	22	129	50.0%	-0.004	0.0007	-0.032	0.004	-0.000
325.00	0.04	0.00	0.06	-0.03	38	859	46.1%	-0.004	0.0007	-0.027	0.004	-0.000
327.50	0.01	0.00	0.08	0.00	17	345	45.0%	-0.005	0.0010	-0.036	0.005	-0.000
330.00	0.04	0.02	0.06	-0.01	62	6,317	40.5%	-0.004	0.0009	-0.027	0.004	-0.000
332.50	0.05	0.00	0.15	0.02	18	218	43.2%	-0.011	0.0020	-0.068	0.010	-0.000
335.00	0.07	0.02	0.07	0.00	246	1,910	35.7%	-0.006	0.0014	-0.032	0.005	-0.000
337.50	0.08	0.02	0.12	0.01	26	234	35.6%	-0.011	0.0024	-0.055	0.009	-0.000
340.00	0.09	0.05	0.15	0.00	70	2,587	33.9%	-0.015	0.0033	-0.068	0.012	-0.000
342.50	0.13	0.06	0.19	0.01	117	972	32.0%	-0.020	0.0046	-0.085	0.016	-0.001
345.00	0.15	0.10	0.20	-0.01	438	1,110	29.1%	-0.024	0.0058	-0.088	0.018	-0.001
347.50	0.20	0.15	0.24	-0.06	224	770	26.7%	-0.032	0.0081	-0.103	0.023	-0.001
350.00	0.25	0.19	0.28	-0.18	791	1,935	24.1%	-0.042	0.0113	-0.116	0.029	-0.001
352.50	0.35	0.33	0.38	-0.34	338	993	22.1%	-0.064	0.0171	-0.149	0.041	-0.002
355.00	0.56	0.54	0.62	-0.52	867	2,158	21.2%	-0.111	0.0270	-0.215	0.062	-0.003
357.50	0.91	0.87	1.01	-0.67	670	767	20.4%	-0.186	0.0399	-0.291	0.088	-0.006
360.00	1.52	1.45	1.65	-1.09	1,042	1,280	19.9%	-0.299	0.0531	-0.365	0.114	-0.009
362.50	2.48	2.28	2.62	-0.87	247	648	19.7%	-0.442	0.0610	-0.407	0.130	-0.013
365.00	3.88	3.30	4.10	-1.47	171	787	20.7%	-0.590	0.0570	-0.416	0.128	-0.018
367.50	6.17	4.95	6.20	0.47	9	65	24.2%	-0.693	0.0441	-0.436	0.116	-0.021
370.00	7.70	6.40	8.35	-0.90	13	125	27.0%	-0.766	0.0345	-0.419	0.101	-0.024
372.50	12.85	8.75	10.70	4.80	1	139	30.6%	-0.811	0.0269	-0.418	0.089	-0.025
375.00	12.93	11.20	13.65	0.93	6	14	39.2%	-0.807	0.0212	-0.553	0.090	-0.025
377.50	14.60	12.85	16.10	0.00	0	1	43.3%	-0.829	0.0178	-0.566	0.084	-0.026
380.00	18.15	16.20	18.65	0.00	10	0	48.1%	-0.842	0.0152	-0.599	0.079	-0.027
385.00	25.45	20.85	23.70	6.45	4	4	57.0%	-0.863	0.0117	-0.648	0.072	-0.028
390.00	88.40	57.40	58.50	0.00	0	1	276.1%	-0.562	0.0043	-5.942	0.130	-0.021
400.00	37.13	35.45	37.45	-3.90	2	0	61.0%	-0.956	0.0046	-0.266	0.031	-0.032
405.00	45.65	40.95	43.60	0.00	0	0	63.1%	-0.969	0.0034	-0.195	0.023	-0.032
415.00	56.87	51.05	53.70	0.00	1	1	76.6%	-0.970	0.0027	-0.240	0.023	-0.033
420.00	61.89	55.65	58.70	0.00	1	0	76.3%	-0.980	0.0019	-0.152	0.016	-0.034
440.00	126.25	103.00	106.90	0.00	0	0	353.5%	-0.669	0.0031	-6.996	0.119	-0.028

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.