JPM - Options Database

JPM

JPMORGAN CHASE & CO

$330.62 -2.54%

$330.86 (+0.07%)🌙

as of 07/08 06:02 PM

(7/8 15:06) ◀

Wednesday, July 8, 2026 (6:02pm)

▶ (7/9 18:02)

◀ 7/8 18:02 ▶

Option Volume

Detail

ℹ

Current (07/08) 50,296

Calls: 27,720 (55%)

Puts: 22,576 (45%)

Prior (07/07) 47,947

Calls: 34,579 (72%)

Puts: 13,368 (28%)

Current vs Prior +4.90%

Calls: -19.84% (Calls)

Puts: +68.88% (Puts)

Prior 7-Day Total 437,932

Calls: 307,709 (70%)

Puts: 130,223 (30%)

Prior 7-Day Average 62,561

Calls: 43,958 (70%)

Puts: 18,603 (30%)

Current vs Prior 7-Day Avg -19.61%

Calls: -36.94%

Puts: +21.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $28.38M

Calls: $15.53M (55%)

Puts: $12.85M (45%)

Prior (07/07) $23.80M

Calls: $15.80M (66%)

Puts: $8.00M (34%)

Current vs Prior +19.27%

Calls: -1.70%

Puts: +60.70%

Prior 7-Day Total $411.49M

Calls: $346.72M (84%)

Puts: $64.76M (16%)

Prior 7-Day Average $58.78M

Calls: $49.53M (84%)

Puts: $9.25M (16%)

Current vs Prior 7-Day Avg -51.72%

Calls: -68.64%

Puts: +38.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.81

Prior (07/07) 0.39

Current vs Prior +110.67%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +75.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 696,146

Calls: 340,112 (49%)

Puts: 356,034 (51%)

Prior (07/07) 694,103

Calls: 342,208 (49%)

Puts: 351,895 (51%)

Current vs Prior +0.29%

Prior 7-Day Total 4,779,614

Calls: 2,322,845 (49%)

Puts: 2,456,769 (51%)

Prior 7-Day Average 682,802

Calls: 331,835 (49%)

Puts: 350,967 (51%)

Current vs Prior 7-Day Avg +1.95%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.94% | 4.48%4.48% | 7.90%

Prior 2.14% | 4.72%4.72% | 7.73%

Current vs Prior -9.13% | -5.09%-5.09% | +2.21%

Prior 7-Day Avg 2.24% | 4.09%4.86% | 7.81%

Current vs 7-Day Avg -13.03% | +9.47%-7.78% | +1.21%

Prior 7-Day Eod 2.14% | 4.72%-- | --

Current vs 7-Day Eod -9.13% | -5.09%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.09% | 6.42%

Calls: 9.41% | 6.29%

Puts: 12.77% | 6.54%

Prior 13.75% | 5.95%

Calls: 14.18% | 5.99%

Puts: 13.31% | 5.90%

Current vs Prior -19.35% | +7.90%

Prior 7-Day Avg 19.57% | 11.29%

Calls: 20.18% | 12.91%

Puts: 18.95% | 9.67%

Current vs 7-Day Avg -43.32% | -43.13%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 111% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 82 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 21	12.70	13.10	$12.90	3.1%	99	0.53	2.4K
$265.00	Aug 21	66.70	69.20	$67.95	3.7%	--	0.97	17
$275.00	Aug 21	56.60	59.00	$57.80	4.2%	5	0.96	12
$270.00	Aug 21	61.60	64.30	$62.95	4.3%	2	0.97	23
$320.00	Jul 31	15.55	16.30	$15.93	4.7%	7	0.69	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	8.25	8.70	$8.48	5.3%	77	0.48	121
$340.00	Jul 17	12.05	12.75	$12.40	5.6%	50	0.70	435
$337.50	Jul 24	11.35	12.05	$11.70	6.0%	4	0.62	3
$340.00	Jul 24	12.95	13.80	$13.38	6.4%	20	0.67	52
$335.00	Jul 24	9.85	10.50	$10.18	6.4%	33	0.58	393

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.36)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 17	0.60	0.67	$0.64	10.9%	346	0.09	2.4K
$352.50	Jul 17	0.78	0.88	$0.83	12.0%	74	0.11	168

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Jul 10	0.34	0.38	$0.36	11.1%	348	0.11	234
$325.00	Jul 10	0.65	0.76	$0.71	15.5%	293	0.19	772
$307.50	Jul 17	0.79	0.90	$0.85	12.9%	1.8K	0.09	201

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 10	29.90	31.90	$30.90	6.5%	2	1.00	4
$302.50	Jul 10	26.45	30.05	$28.25	12.7%	2	1.00	1
$315.00	Jul 10	15.00	17.55	$16.27	15.7%	3	1.00	9
$280.00	Jul 17	49.65	52.80	$51.22	6.1%	--	0.99	12
$285.00	Jul 17	45.00	47.85	$46.43	6.1%	--	0.98	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	37.55	41.40	$39.47	9.8%	--	1.00	30
$357.50	Jul 10	25.85	27.90	$26.88	7.6%	2	1.00	--
$360.00	Jul 10	27.65	30.90	$29.28	11.1%	5	1.00	5
$355.00	Jul 10	23.40	25.15	$24.28	7.2%	2	1.00	19
$352.50	Jul 10	20.15	23.45	$21.80	15.1%	4	0.99	7

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 40.0K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 10	0.17	0.21	$0.19	21.1%	3.0K	0.07	2.3K
$345.00	Jul 17	1.80	2.05	$1.92	13.0%	2.5K	0.21	4.4K
$360.00	Jul 17	0.25	0.40	$0.33	45.5%	1.7K	0.05	15.4K
$350.00	Jul 17	1.00	1.20	$1.10	18.2%	1.5K	0.14	5.2K
$355.00	Jul 10	0.00	0.02	$0.01	200.0%	1.4K	0.00	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Jul 17	7.15	7.90	$7.53	10.0%	4.4K	0.53	260
$307.50	Jul 17	0.79	0.90	$0.85	12.9%	1.8K	0.09	201
$330.00	Jul 10	2.00	2.39	$2.20	17.7%	1.5K	0.46	865
$320.00	Jul 10	0.16	0.20	$0.18	22.2%	738	0.06	1.4K
$320.00	Jul 17	2.68	3.00	$2.84	11.3%	648	0.26	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 77.8%, max 358.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 10	Aug 21	103.7%	24.6%	321.8%	3	701
$370.00	Jul 10	Aug 21	102.7%	25.1%	308.9%	28	923
$395.00	Jul 17	Aug 21	58.9%	25.5%	130.5%	5	186
$367.50	Jul 10	Jul 17	80.4%	36.3%	121.3%	4	14
$390.00	Jul 17	Aug 21	55.1%	24.9%	120.9%	24	666

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 10	Aug 21	140.8%	30.7%	358.3%	6	3.7K
$265.00	Jul 10	Aug 21	97.3%	34.2%	184.9%	7	297
$275.00	Jul 10	Aug 21	87.5%	31.2%	180.2%	8	582
$270.00	Jul 10	Aug 21	89.7%	32.2%	178.8%	11	2.2K
$295.00	Jul 10	Aug 21	76.6%	28.0%	173.6%	51	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 49.00, avg 8.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 24	$0.12	$4.88	$0.12	40.67	$370.12
$370.00	$385.00	Aug 7	$0.36	$14.64	$0.36	40.67	$370.36
$385.00	$390.00	Aug 21	$0.13	$4.87	$0.13	37.46	$385.13
$380.00	$385.00	Aug 21	$0.18	$4.82	$0.18	26.78	$380.18
$360.00	$365.00	Jul 24	$0.20	$4.80	$0.20	24.00	$360.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$290.00	Jul 10	$0.10	$4.90	$0.10	49.00	$294.90
$295.00	$290.00	Jul 17	$0.10	$4.90	$0.10	49.00	$294.90
$285.00	$280.00	Jul 24	$0.11	$4.89	$0.11	44.45	$284.89
$280.00	$275.00	Aug 7	$0.11	$4.89	$0.11	44.45	$279.89
$290.00	$285.00	Jul 24	$0.14	$4.86	$0.14	34.71	$289.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 40.67, avg 2.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$295.00	Jul 17	$4.88	$4.88	$0.12	40.67	$294.88
$312.50	$315.00	Jul 17	$2.40	$2.40	$0.10	24.00	$314.90
$275.00	$280.00	Aug 21	$4.80	$4.80	$0.20	24.00	$279.80
$280.00	$285.00	Jul 17	$4.79	$4.79	$0.21	22.81	$284.79
$320.00	$322.50	Jul 10	$2.35	$2.35	$0.15	15.67	$322.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$342.50	Jul 10	$2.35	$2.35	$0.15	15.67	$342.65
$347.50	$345.00	Jul 17	$2.35	$2.35	$0.15	15.67	$345.15
$347.50	$345.00	Jul 10	$2.25	$2.25	$0.25	9.00	$345.25
$350.00	$347.50	Jul 17	$2.25	$2.25	$0.25	9.00	$347.75
$360.00	$355.00	Jul 17	$4.42	$4.42	$0.58	7.62	$355.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $1.80, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Jul 17	Aug 7	$0.15	47.5%	28.7%
$365.00	Jul 10	Jul 17	$0.26	51.0%	35.2%
$362.50	Jul 10	Jul 17	$0.31	43.1%	34.0%
$360.00	Jul 10	Jul 17	$0.32	40.1%	32.1%
$357.50	Jul 10	Jul 17	$0.37	37.1%	30.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 10	Jul 17	$0.08	87.5%	51.1%
$285.00	Jul 10	Jul 17	$0.12	71.6%	44.9%
$290.00	Jul 10	Jul 17	$0.12	71.5%	41.1%
$295.00	Jul 10	Jul 17	$0.12	76.6%	39.6%
$365.00	Aug 7	Aug 21	$0.15	26.3%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.53% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Jul 10	$2.85	$2.20	$5.05	$324.95	$335.05	1.53%
$332.50	Jul 10	$1.69	$3.58	$5.27	$327.23	$337.77	1.59%
$327.50	Jul 10	$4.53	$1.31	$5.84	$321.66	$333.34	1.77%
$335.00	Jul 10	$0.86	$5.10	$5.96	$329.04	$340.96	1.80%
$325.00	Jul 10	$6.38	$0.71	$7.09	$317.91	$332.09	2.14%
$337.50	Jul 10	$0.41	$7.23	$7.64	$329.86	$345.14	2.31%
$322.50	Jul 10	$8.65	$0.36	$9.01	$313.49	$331.51	2.73%
$340.00	Jul 10	$0.19	$9.40	$9.59	$330.41	$349.59	2.90%
$320.00	Jul 10	$11.00	$0.18	$11.18	$308.82	$331.18	3.38%
$342.50	Jul 10	$0.08	$11.98	$12.06	$330.44	$354.56	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.11% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$320.00	Jul 10	$0.19	$0.18	$0.37	$319.63	$340.37
$340.00	$322.50	Jul 10	$0.19	$0.36	$0.55	$321.95	$340.55
$337.50	$320.00	Jul 10	$0.41	$0.18	$0.59	$319.41	$338.09
$337.50	$322.50	Jul 10	$0.41	$0.36	$0.77	$321.73	$338.27
$340.00	$325.00	Jul 10	$0.19	$0.71	$0.90	$324.10	$340.90
$370.00	$320.00	Jul 10	$0.75	$0.18	$0.93	$319.07	$370.93
$335.00	$320.00	Jul 10	$0.86	$0.18	$1.04	$318.96	$336.04
$337.50	$325.00	Jul 10	$0.41	$0.71	$1.12	$323.88	$338.62
$370.00	$322.50	Jul 10	$0.75	$0.36	$1.11	$321.39	$371.11
$335.00	$322.50	Jul 10	$0.86	$0.36	$1.22	$321.28	$336.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 34.71, avg credit $3.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
295/300	305/310	Jul 17	$4.86	$0.14	34.71	$295.14	$309.86
305/310	315/320	Aug 7	$4.82	$0.18	26.78	$305.18	$319.82
290/295	305/310	Jul 17	$4.80	$0.20	24.00	$290.20	$309.80
295/300	305/310	Aug 21	$4.79	$0.21	22.81	$295.21	$309.79
300/305	310/315	Aug 21	$4.70	$0.30	15.67	$300.30	$314.70
290/295	300/305	Aug 21	$4.67	$0.33	14.15	$290.33	$304.67
315/320	325/330	Aug 7	$4.66	$0.34	13.71	$315.34	$329.66
275/280	290/295	Aug 21	$4.63	$0.37	12.51	$275.37	$294.63
290/295	305/310	Aug 21	$4.63	$0.37	12.51	$290.37	$309.63
280/285	290/295	Aug 21	$4.62	$0.38	12.16	$280.38	$294.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 21	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Aug 21	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	Aug 21	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Jul 17	$0.07	$4.93	70.43
$295.00	$300.00	$305.00	Aug 21	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Jul 17	$0.06	$4.94	82.33
$295.00	$300.00	$305.00	Jul 31	$0.06	$4.94	82.33
$295.00	$300.00	$305.00	Jul 17	$0.07	$4.93	70.43
$285.00	$290.00	$295.00	Jul 10	$0.08	$4.92	61.50
$285.00	$290.00	$295.00	Jul 17	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-4.13, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$315.00	1:2	Aug 7	-$4.13	$15.87
$385.00	$395.00	1:2	Aug 7	-$0.31	$9.69
$370.00	$375.00	1:2	Jul 24	-$0.13	$4.87
$380.00	$385.00	1:2	Jul 17	-$0.15	$4.85
$365.00	$370.00	1:2	Jul 31	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Jul 31	-$0.48	$14.52
$360.00	$345.00	1:2	Aug 7	-$7.05	$7.95
$270.00	$265.00	1:2	Jul 10	-$0.01	$4.99
$275.00	$270.00	1:2	Jul 10	-$0.01	$4.99
$295.00	$290.00	1:2	Jul 17	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.95%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Aug 21	$9.75	0.46	1.3%	2.95%	4.27%	97	2.0K
$335.00	Aug 14	$8.60	0.47	1.3%	2.60%	3.93%	30	9
$335.00	Aug 7	$7.90	0.44	1.3%	2.39%	3.71%	20	21
$340.00	Aug 21	$7.75	0.40	2.8%	2.34%	5.18%	125	4.0K
$332.50	Jul 24	$7.00	0.47	0.6%	2.12%	2.69%	26	1
$335.00	Jul 31	$6.90	0.44	1.3%	2.09%	3.41%	146	199
$340.00	Aug 14	$6.50	0.40	2.8%	1.97%	4.80%	2	4
$345.00	Aug 21	$6.00	0.33	4.3%	1.81%	6.16%	47	3.1K
$335.00	Jul 24	$5.75	0.42	1.3%	1.74%	3.06%	57	286
$332.50	Jul 17	$5.70	0.47	0.6%	1.72%	2.29%	695	766

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 27,720

Total Puts 22,576

Put/Call Ratio 0.81

Net Difference 5,144

Prior's Put/Call Breakdown

Total Calls 34,579

Total Puts 13,368

Put/Call Ratio 0.39

Net Difference 21,211

Prior 7-Day Put/Call Summary

Total Calls 307,709

Total Puts 130,223

Average Put/Call Ratio 0.46

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card