JPM - Options Database

JPM

JPMORGAN CHASE & CO

$343.06 +1.33%

$342.92 (-0.04%)🌙

as of 09/25 06:02 PM

(9/24 18:02) ◀

Friday, September 25, 2026 (6:02pm)

▶

◀ 9/25 18:02

Option Volume

Detail

ℹ

Current (09/25) 59,902

Calls: 43,832 (73%)

Puts: 16,070 (27%)

Prior (09/24) 42,360

Calls: 26,092 (62%)

Puts: 16,268 (38%)

Current vs Prior +41.41%

Calls: +67.99% (Calls)

Puts: -1.22% (Puts)

Prior 7-Day Total 373,916

Calls: 219,074 (59%)

Puts: 154,842 (41%)

Prior 7-Day Average 53,416

Calls: 31,296 (59%)

Puts: 22,120 (41%)

Current vs Prior 7-Day Avg +12.14%

Calls: +40.05%

Puts: -27.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $26.02M

Calls: $20.09M (77%)

Puts: $5.93M (23%)

Prior (09/24) $22.76M

Calls: $13.41M (59%)

Puts: $9.35M (41%)

Current vs Prior +14.32%

Calls: +49.80%

Puts: -36.58%

Prior 7-Day Total $191.77M

Calls: $134.13M (70%)

Puts: $57.64M (30%)

Prior 7-Day Average $27.40M

Calls: $19.16M (70%)

Puts: $8.23M (30%)

Current vs Prior 7-Day Avg -5.02%

Calls: +4.85%

Puts: -28.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.37

Prior (09/24) 0.62

Current vs Prior -41.20%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -50.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 643,369

Calls: 317,045 (49%)

Puts: 326,324 (51%)

Prior (09/24) 632,760

Calls: 308,571 (49%)

Puts: 324,189 (51%)

Current vs Prior +1.68%

Prior 7-Day Total 4,673,002

Calls: 2,174,458 (47%)

Puts: 2,498,544 (53%)

Prior 7-Day Average 667,571

Calls: 310,636 (47%)

Puts: 356,934 (53%)

Current vs Prior 7-Day Avg -3.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.78% | 2.73%5.66% | 8.54%

Prior 1.54% | 3.12%6.03% | 8.84%

Current vs Prior +76.81% | +22.64%-6.00% | -3.39%

Prior 7-Day Avg 2.23% | 3.45%3.10% | 7.20%

Current vs 7-Day Avg +22.39% | +10.73%+82.96% | +18.55%

Prior 7-Day Eod 1.54% | 3.12%6.03% | 8.84%

Current vs 7-Day Eod +76.81% | +22.64%-6.00% | -3.39%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.31% | 8.21%

Calls: 6.25% | 8.08%

Puts: 16.37% | 8.33%

Prior 11.31% | 8.21%

Calls: 6.25% | 8.08%

Puts: 16.37% | 8.33%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.98% | 10.10%

Calls: 14.97% | 8.72%

Puts: 21.00% | 11.47%

Current vs 7-Day Avg -37.11% | -18.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($20.09M) vs puts ($5.93M). Extreme bullish P/C ratio of 0.37 - heavy call buying (43,832 calls vs 16,070 puts). P/C ratio dropping 41% - sentiment shifting bullish.

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 BULLISH

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 52 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	9.90	10.35	$10.13	4.4%	347	0.54	1.2K
$280.00	Nov 6	61.50	64.80	$63.15	5.2%	2	1.00	--
$300.00	Oct 23	42.15	44.45	$43.30	5.3%	--	0.99	101
$300.00	Oct 16	41.60	44.00	$42.80	5.6%	1	1.00	140
$300.00	Oct 30	41.95	44.40	$43.18	5.7%	6	0.98	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 2	65.95	68.00	$66.97	3.1%	3	1.00	--
$355.00	Oct 16	16.20	16.90	$16.55	4.2%	--	0.72	1.6K
$370.00	Oct 16	28.00	29.90	$28.95	6.6%	--	0.89	557
$357.50	Oct 16	17.55	18.75	$18.15	6.6%	1	0.75	4
$365.00	Oct 16	24.10	25.75	$24.93	6.6%	--	0.85	468

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.57, cheapest $0.60)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	0.41	0.48	$0.44	15.9%	85	0.05	4.3K
$375.00	Oct 16	0.62	0.70	$0.66	12.1%	178	0.07	5.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.54	0.65	$0.60	18.3%	188	0.11	786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	41.35	44.60	$42.98	7.6%	--	1.00	15
$305.00	Oct 2	36.35	39.80	$38.08	9.1%	--	1.00	11
$310.00	Oct 2	31.35	34.50	$32.92	9.6%	--	1.00	35
$320.00	Oct 2	22.00	25.00	$23.50	12.8%	55	1.00	73
$320.00	Oct 9	21.70	24.65	$23.17	12.7%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 25	1.70	2.54	$2.12	39.6%	271	1.00	1.9K
$347.50	Sep 25	3.55	5.05	$4.30	34.9%	17	1.00	68
$350.00	Sep 25	6.65	8.05	$7.35	19.0%	49	1.00	81
$352.50	Sep 25	8.70	10.90	$9.80	22.4%	16	1.00	46
$355.00	Sep 25	11.25	13.40	$12.33	17.4%	2	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 47.8K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 25	0.21	0.91	$0.56	125.0%	6.6K	0.89	3.2K
$345.00	Sep 25	0.00	0.01	$0.01	100.0%	2.8K	0.02	7.4K
$340.00	Sep 25	2.63	3.40	$3.01	25.6%	2.4K	0.99	1.8K
$345.00	Oct 2	3.00	3.40	$3.20	12.5%	2.3K	0.42	1.6K
$350.00	Oct 2	1.36	1.50	$1.43	9.8%	2.2K	0.24	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.6K
$335.00	Sep 25	0.00	0.01	$0.01	100.0%	1.1K	0.01	2.1K
$332.50	Oct 2	0.82	1.01	$0.92	20.7%	575	0.16	393
$342.50	Sep 25	0.00	0.05	$0.03	166.7%	562	0.11	1.0K
$330.00	Sep 25	0.00	0.13	$0.07	185.7%	501	0.03	1.2K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 2.12, avg 8.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Oct 16	$0.80	$1.70	$0.80	68%	2.12	$333.30
$327.50	$330.00	Oct 16	$1.45	$1.05	$1.45	76%	0.72	$328.95
$337.50	$340.00	Oct 16	$1.02	$1.48	$1.02	59%	1.45	$338.52
$337.50	$340.00	Oct 9	$1.15	$1.35	$1.15	64%	1.17	$338.65
$330.00	$335.00	Oct 30	$2.97	$2.03	$2.97	69%	0.68	$332.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$352.50	Oct 16	$1.15	$1.35	$1.15	72%	1.17	$353.85
$350.00	$347.50	Oct 16	$1.15	$1.35	$1.15	64%	1.17	$348.85
$345.00	$342.50	Oct 2	$1.02	$1.48	$1.02	58%	1.45	$343.98
$357.50	$355.00	Oct 16	$1.60	$0.90	$1.60	75%	0.56	$355.90
$335.00	$330.00	Oct 23	$1.43	$3.57	$1.43	38%	2.50	$333.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.27, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$410.00	Oct 2	$1.05	$1.05	$3.95	93%	0.27	$406.05
$382.50	$385.00	Sep 25	$1.05	$1.05	$1.45	91%	0.72	$383.55
$390.00	$395.00	Sep 25	$1.01	$1.01	$3.99	92%	0.25	$391.01
$377.50	$380.00	Sep 25	$1.00	$1.00	$1.50	90%	0.67	$378.50
$405.00	$410.00	Oct 9	$0.75	$0.75	$4.25	93%	0.18	$405.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Sep 25	$1.06	$1.06	$3.94	93%	0.27	$293.94
$285.00	$280.00	Oct 2	$1.04	$1.04	$3.96	94%	0.26	$283.96
$310.00	$305.00	Sep 25	$1.06	$1.06	$3.94	91%	0.27	$308.94
$290.00	$285.00	Oct 9	$0.66	$0.66	$4.34	95%	0.15	$289.34
$312.50	$310.00	Oct 2	$0.36	$0.36	$2.14	95%	0.17	$312.14

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 0.17% of stock, avg 5.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 25	$0.56	$0.03	$0.59	$341.91	$343.09	0.17%
$345.00	Sep 25	$0.01	$2.12	$2.13	$342.87	$347.13	0.62%
$340.00	Sep 25	$3.01	$0.01	$3.02	$336.98	$343.02	0.88%
$347.50	Sep 25	$0.01	$4.30	$4.31	$343.19	$351.81	1.26%
$337.50	Sep 25	$5.30	$0.01	$5.31	$332.19	$342.81	1.55%
$350.00	Sep 25	$0.01	$7.35	$7.36	$342.64	$357.36	2.15%
$335.00	Sep 25	$7.88	$0.01	$7.89	$327.11	$342.89	2.30%
$345.00	Oct 2	$3.20	$4.90	$8.10	$336.90	$353.10	2.36%
$342.50	Oct 2	$4.47	$3.88	$8.35	$334.15	$350.85	2.43%
$340.00	Oct 2	$6.00	$2.72	$8.72	$331.28	$348.72	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.31% of stock, avg 2.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$342.50	Sep 25	$1.02	$0.03	$1.05	$341.45	$391.05
$377.50	$342.50	Sep 25	$1.07	$0.03	$1.10	$341.40	$378.60
$382.50	$342.50	Sep 25	$1.07	$0.03	$1.10	$341.40	$383.60
$400.00	$342.50	Sep 25	$1.07	$0.03	$1.10	$341.40	$401.10
$355.00	$332.50	Oct 2	$0.56	$0.92	$1.48	$331.02	$356.48
$352.50	$332.50	Oct 2	$0.89	$0.92	$1.81	$330.69	$354.31
$390.00	$300.00	Sep 25	$1.02	$1.00	$2.02	$297.98	$392.02
$400.00	$300.00	Sep 25	$1.07	$1.00	$2.07	$297.93	$402.07
$382.50	$300.00	Sep 25	$1.07	$1.00	$2.07	$297.93	$384.57
$355.00	$335.00	Oct 2	$0.56	$1.34	$1.90	$333.10	$356.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 0.72, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	405/410	Oct 2	$2.09	$2.91	88%	0.72	$282.91	$407.09
290/295	390/395	Sep 25	$2.07	$2.93	86%	0.71	$292.93	$392.07
290/295	382/385	Sep 25	$2.11	$2.89	84%	0.73	$292.89	$384.61
290/295	378/380	Sep 25	$2.06	$2.94	84%	0.70	$292.94	$379.56
305/310	390/395	Sep 25	$2.07	$2.93	84%	0.71	$307.93	$392.07
305/310	382/385	Sep 25	$2.11	$2.89	82%	0.73	$307.89	$384.61
305/310	378/380	Sep 25	$2.06	$2.94	82%	0.70	$307.94	$379.56
280/285	378/380	Oct 2	$1.60	$3.40	87%	0.47	$283.40	$379.10
310/312	405/410	Oct 2	$1.41	$3.59	88%	0.39	$311.09	$406.41
280/285	372/375	Oct 2	$1.23	$3.77	90%	0.33	$283.77	$373.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$342.50	$345.00	$347.50	Sep 25	$0.55	$1.95	88%	3.55
$335.00	$340.00	$345.00	Oct 23	$0.14	$4.86	17%	34.71
$345.00	$350.00	$355.00	Oct 23	$0.09	$4.91	15%	54.56
$340.00	$342.50	$345.00	Sep 25	$1.90	$0.60	97%	0.32
$350.00	$355.00	$360.00	Nov 6	$0.10	$4.90	13%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$342.50	$345.00	$347.50	Sep 25	$0.09	$2.41	89%	26.78
$325.00	$330.00	$335.00	Oct 23	$0.06	$4.94	14%	82.33
$350.00	$355.00	$360.00	Oct 23	$0.09	$4.91	14%	54.56
$350.00	$355.00	$360.00	Oct 30	$0.12	$4.88	13%	40.67
$335.00	$340.00	$345.00	Oct 23	$0.23	$4.77	16%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 210 found (best net $-7.16, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$320.00	1:2	Oct 23	-$7.16	$12.84
$310.00	$325.00	1:2	Oct 30	-$9.59	$5.41
$337.50	$340.00	1:2	Sep 25	-$0.72	$1.78
$360.00	$370.00	1:2	Nov 6	-$0.60	$9.40
$390.00	$410.00	1:2	Oct 30	-$0.07	$19.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$347.50	1:2	Sep 25	-$1.25	$1.25
$290.00	$275.00	1:2	Nov 6	-$0.06	$14.94
$300.00	$290.00	1:2	Nov 6	-$0.35	$9.65
$315.00	$310.00	1:2	Oct 9	-$0.08	$4.92
$310.00	$305.00	1:2	Oct 9	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.14%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Nov 6	$7.35	0.39	2.0%	2.14%	4.17%	2	--
$355.00	Nov 6	$5.65	0.33	3.5%	1.65%	5.13%	1	--
$345.00	Oct 30	$8.35	0.46	0.6%	2.43%	3.00%	155	94
$350.00	Oct 30	$6.30	0.38	2.0%	1.84%	3.86%	61	318
$350.00	Oct 23	$6.15	0.38	2.0%	1.79%	3.82%	99	284
$345.00	Oct 23	$7.85	0.46	0.6%	2.29%	2.85%	23	67
$355.00	Oct 30	$4.70	0.32	3.5%	1.37%	4.85%	86	82
$360.00	Nov 6	$3.95	0.27	4.9%	1.15%	6.09%	5	1
$345.00	Oct 16	$7.15	0.45	0.6%	2.08%	2.65%	129	3.7K
$347.50	Oct 16	$6.10	0.41	1.3%	1.78%	3.07%	5	163

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 43,832

Total Puts 16,070

Put/Call Ratio 0.37

Net Difference 27,762

Prior's Put/Call Breakdown

Total Calls 26,092

Total Puts 16,268

Put/Call Ratio 0.62

Net Difference 9,824

Prior 7-Day Put/Call Summary

Total Calls 219,074

Total Puts 154,842

Average Put/Call Ratio 0.74

Ratio Trend Falling

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