JPM - Options Database

JPM

JPMORGAN CHASE & CO

$336.59 -1.92%

$337.21 (+0.18%)🌙

as of 09/29 02:42 AM

(9/25 18:02) ◀

Monday, September 28, 2026 (2:42am)

▶ (9/29 18:02)

◀ 9/28 02:42 ▶

Option Volume

Detail

ℹ

Current (09/29) 47,669

Calls: 32,120 (67%)

Puts: 15,549 (33%)

Prior (09/25) 59,902

Calls: 43,832 (73%)

Puts: 16,070 (27%)

Current vs Prior -20.42%

Calls: -26.72% (Calls)

Puts: -3.24% (Puts)

Prior 7-Day Total 385,097

Calls: 238,114 (62%)

Puts: 146,983 (38%)

Prior 7-Day Average 55,013

Calls: 34,016 (62%)

Puts: 20,997 (38%)

Current vs Prior 7-Day Avg -13.35%

Calls: -5.57%

Puts: -25.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $32.12M

Calls: $22.44M (70%)

Puts: $9.68M (30%)

Prior (09/25) $26.02M

Calls: $20.09M (77%)

Puts: $5.93M (23%)

Current vs Prior +23.43%

Calls: +11.68%

Puts: +63.23%

Prior 7-Day Total $191.03M

Calls: $136.38M (71%)

Puts: $54.65M (29%)

Prior 7-Day Average $27.29M

Calls: $19.48M (71%)

Puts: $7.81M (29%)

Current vs Prior 7-Day Avg +17.69%

Calls: +15.17%

Puts: +23.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.48

Prior (09/25) 0.37

Current vs Prior +32.04%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -25.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 392,144

Calls: 208,987 (53%)

Puts: 183,157 (47%)

Prior (09/25) 643,369

Calls: 317,045 (49%)

Puts: 326,324 (51%)

Current vs Prior -39.05%

Prior 7-Day Total 4,647,980

Calls: 2,184,153 (47%)

Puts: 2,463,827 (53%)

Prior 7-Day Average 663,997

Calls: 312,021 (47%)

Puts: 351,975 (53%)

Current vs Prior 7-Day Avg -40.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.62% | 3.67%5.53% | 8.63%

Prior 2.73% | 3.82%5.66% | 8.54%

Current vs Prior -4.17% | -3.99%-2.27% | +1.05%

Prior 7-Day Avg 2.23% | 3.47%3.51% | 7.46%

Current vs 7-Day Avg +17.28% | +5.63%+57.48% | +15.72%

Prior 7-Day Eod 2.73% | 3.82%5.66% | 8.54%

Current vs 7-Day Eod -4.17% | -3.99%-2.27% | +1.05%

Sentiment BULLISHBULLISH

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 18.59% | 10.05%

Calls: 15.03% | 8.82%

Puts: 22.15% | 11.28%

Current vs 7-Day Avg -39.17% | -18.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($22.44M). Extreme bullish P/C ratio of 0.48 - heavy call buying (32,120 calls vs 15,549 puts). P/C ratio rising 32% - increased hedging/bearish positioning. Declining open interest (down 39%) indicates positions being closed.

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 54 of results (avg 7.1%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 23	56.10	58.25	$57.18	3.8%	2	1.00	1
$280.00	Oct 16	55.65	58.30	$56.97	4.7%	2	1.00	76
$300.00	Nov 6	37.55	39.35	$38.45	4.7%	1	0.92	--
$290.00	Oct 16	46.10	48.35	$47.23	4.8%	2	1.00	131
$285.00	Oct 23	50.75	53.30	$52.03	4.9%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 16	29.20	30.45	$29.83	4.2%	7	0.90	468
$360.00	Oct 16	24.60	25.90	$25.25	5.1%	25	0.86	641
$355.00	Oct 16	20.50	21.60	$21.05	5.2%	50	0.81	1.6K
$362.50	Oct 16	26.65	28.20	$27.42	5.7%	2	0.87	1
$390.00	Oct 9	52.60	55.80	$54.20	5.9%	1	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.31)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	0.29	0.32	$0.31	9.7%	1.3K	0.08	1.4K
$347.50	Oct 2	0.50	0.58	$0.54	14.8%	1.4K	0.12	770
$345.00	Oct 2	0.85	1.00	$0.93	16.1%	1.0K	0.19	1.3K
$350.00	Oct 9	0.90	1.08	$0.99	18.2%	739	0.15	885

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 9	46.30	48.75	$47.53	5.2%	2	1.00	--
$295.00	Oct 9	41.35	43.75	$42.55	5.6%	2	1.00	1
$300.00	Oct 9	36.35	38.95	$37.65	6.9%	2	1.00	3
$305.00	Oct 9	31.00	33.80	$32.40	8.6%	2	1.00	--
$310.00	Oct 9	25.80	28.85	$27.33	11.2%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	17.25	19.45	$18.35	12.0%	10	1.00	152
$360.00	Oct 2	22.25	23.85	$23.05	6.9%	7	1.00	5
$362.50	Oct 2	23.85	26.40	$25.13	10.1%	2	1.00	4
$365.00	Oct 2	26.35	29.40	$27.88	10.9%	1	1.00	--
$370.00	Oct 2	31.55	33.90	$32.73	7.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 29.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 16	4.45	5.10	$4.78	13.6%	3.0K	0.34	3.7K
$347.50	Oct 2	0.50	0.58	$0.54	14.8%	1.4K	0.12	770
$350.00	Oct 2	0.29	0.32	$0.31	9.7%	1.3K	0.08	1.4K
$352.50	Oct 2	0.14	0.18	$0.16	25.0%	1.2K	0.04	654
$355.00	Oct 2	0.06	0.09	$0.08	37.5%	1.0K	0.02	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	5.75	6.70	$6.23	15.2%	634	0.39	4.1K
$335.00	Oct 2	2.49	3.05	$2.77	20.2%	618	0.41	947
$327.50	Oct 2	0.66	0.91	$0.79	31.6%	489	0.16	520
$335.00	Oct 16	7.70	8.70	$8.20	12.2%	489	0.48	2.7K
$330.00	Oct 2	1.17	1.42	$1.30	19.2%	466	0.23	881

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.3%, max 10.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Oct 2	Nov 6	27.4%	24.8%	10.4%	29	82
$335.00	Oct 2	Nov 6	26.1%	25.6%	2.3%	66	23

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Oct 2	Nov 6	26.1%	25.6%	2.3%	619	949
$330.00	Oct 2	Oct 30	27.4%	26.9%	2.1%	627	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.82, avg 7.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 30	$1.22	$3.78	$1.22	38%	3.10	$346.22
$325.00	$327.50	Oct 9	$1.50	$1.00	$1.50	81%	0.67	$326.50
$325.00	$335.00	Oct 30	$5.73	$4.27	$5.73	68%	0.75	$330.73
$335.00	$337.50	Oct 9	$0.90	$1.60	$0.90	53%	1.78	$335.90
$322.50	$325.00	Oct 16	$1.60	$0.90	$1.60	74%	0.56	$324.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$335.00	Nov 6	$8.25	$6.75	$8.25	66%	0.82	$341.75
$357.50	$355.00	Oct 16	$1.63	$0.87	$1.63	83%	0.53	$355.87
$345.00	$342.50	Oct 2	$1.59	$0.91	$1.59	82%	0.57	$343.41
$300.00	$295.00	Nov 6	$0.12	$4.88	$0.12	10%	40.67	$299.88
$345.00	$340.00	Oct 23	$2.77	$2.23	$2.77	64%	0.81	$342.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.23, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$360.00	Nov 6	$2.81	$2.81	$7.19	67%	0.39	$352.81
$337.50	$340.00	Oct 9	$1.27	$1.27	$1.23	55%	1.03	$338.77
$350.00	$355.00	Oct 30	$1.57	$1.57	$3.43	68%	0.46	$351.57
$340.00	$345.00	Oct 23	$2.15	$2.15	$2.85	56%	0.75	$342.15
$340.00	$345.00	Oct 30	$2.25	$2.25	$2.75	55%	0.82	$342.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 30	$0.92	$0.92	$4.08	87%	0.23	$304.08
$305.00	$300.00	Nov 6	$0.95	$0.95	$4.05	86%	0.23	$304.05
$330.00	$325.00	Oct 30	$2.18	$2.18	$2.82	60%	0.77	$327.82
$330.00	$325.00	Oct 23	$2.08	$2.08	$2.92	60%	0.71	$327.92
$320.00	$315.00	Oct 23	$1.29	$1.29	$3.71	74%	0.35	$318.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.79, cheapest $0.88)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 2	Oct 9	$0.88	26.9%	24.0%
$335.00	Oct 2	Oct 9	$0.87	26.1%	23.6%
$340.00	Oct 2	Oct 9	$1.27	26.2%	23.9%
$337.50	Oct 2	Oct 9	$1.40	26.9%	25.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Oct 2	Oct 9	$2.28	26.9%	24.0%
$335.00	Oct 2	Oct 9	$2.51	26.1%	23.6%
$340.00	Oct 2	Oct 9	$2.47	26.2%	23.9%
$337.50	Oct 2	Oct 9	$2.67	26.9%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.19% of stock, avg 6.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Oct 2	$3.45	$3.93	$7.38	$330.12	$344.88	2.19%
$335.00	Oct 2	$4.88	$2.77	$7.65	$327.35	$342.65	2.27%
$340.00	Oct 2	$2.31	$5.43	$7.74	$332.26	$347.74	2.30%
$332.50	Oct 2	$6.60	$1.94	$8.54	$323.96	$341.04	2.54%
$342.50	Oct 2	$1.47	$7.23	$8.70	$333.80	$351.20	2.58%
$345.00	Oct 2	$0.93	$8.82	$9.75	$335.25	$354.75	2.90%
$330.00	Oct 2	$8.53	$1.30	$9.83	$320.17	$339.83	2.92%
$335.00	Oct 9	$5.75	$5.28	$11.03	$323.97	$346.03	3.28%
$347.50	Oct 2	$0.54	$10.83	$11.37	$336.13	$358.87	3.38%
$327.50	Oct 2	$10.63	$0.79	$11.42	$316.08	$338.92	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.31% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$325.00	Oct 2	$0.54	$0.51	$1.05	$323.95	$348.55
$347.50	$327.50	Oct 2	$0.54	$0.79	$1.33	$326.17	$348.83
$345.00	$325.00	Oct 2	$0.93	$0.51	$1.44	$323.56	$346.44
$345.00	$327.50	Oct 2	$0.93	$0.79	$1.72	$325.78	$346.72
$347.50	$330.00	Oct 2	$0.54	$1.30	$1.84	$328.16	$349.34
$345.00	$330.00	Oct 2	$0.93	$1.30	$2.23	$327.77	$347.23
$342.50	$325.00	Oct 2	$1.47	$0.51	$1.98	$323.02	$344.48
$342.50	$327.50	Oct 2	$1.47	$0.79	$2.26	$325.24	$344.76
$342.50	$330.00	Oct 2	$1.47	$1.30	$2.77	$327.23	$345.27
$347.50	$332.50	Oct 2	$0.54	$1.94	$2.48	$330.02	$349.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 0.99, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	350/355	Oct 30	$2.49	$2.51	55%	0.99	$302.51	$352.49
300/305	370/375	Oct 30	$1.44	$3.56	75%	0.40	$303.56	$371.44
318/320	350/352	Oct 16	$1.43	$1.07	50%	1.34	$318.57	$351.43
300/305	375/380	Oct 30	$1.25	$3.75	79%	0.33	$303.75	$376.25
300/305	380/385	Oct 30	$1.11	$3.89	81%	0.29	$303.89	$381.11
300/305	355/360	Oct 30	$2.10	$2.90	61%	0.72	$302.90	$357.10
300/305	365/370	Nov 6	$1.73	$3.27	68%	0.53	$303.27	$366.73
300/305	360/365	Oct 30	$1.78	$3.22	67%	0.55	$303.22	$361.78
318/320	345/348	Oct 16	$1.54	$0.96	42%	1.60	$318.46	$346.54
315/318	368/370	Oct 9	$0.47	$2.03	85%	0.23	$317.03	$367.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$315.00	$320.00	Oct 23	$0.15	$4.85	12%	32.33
$355.00	$360.00	$365.00	Oct 23	$0.09	$4.91	9%	54.56
$365.00	$370.00	$375.00	Oct 30	$0.05	$4.95	7%	99.00
$335.00	$340.00	$345.00	Oct 23	$0.32	$4.68	16%	14.62
$365.00	$370.00	$375.00	Oct 23	$0.06	$4.94	6%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 30	$0.06	$4.94	12%	82.33
$335.00	$340.00	$345.00	Oct 23	$0.19	$4.81	16%	25.32
$305.00	$310.00	$315.00	Oct 9	$0.06	$4.94	6%	82.33
$305.00	$310.00	$315.00	Oct 30	$0.10	$4.90	7%	49.00
$310.00	$315.00	$320.00	Nov 6	$0.17	$4.83	10%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-4.29, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$320.00	1:2	Oct 30	-$4.29	$15.71
$300.00	$320.00	1:2	Nov 6	-$6.31	$13.69
$350.00	$360.00	1:2	Nov 6	-$0.71	$9.29
$317.50	$325.00	1:2	Oct 9	-$5.98	$1.52
$380.00	$390.00	1:2	Oct 23	-$0.03	$9.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$335.00	1:2	Nov 6	-$2.80	$12.20
$335.00	$325.00	1:2	Nov 6	-$2.81	$7.19
$295.00	$285.00	1:2	Oct 23	-$0.15	$9.85
$315.00	$310.00	1:2	Oct 9	-$0.07	$4.93
$305.00	$300.00	1:2	Oct 30	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.79%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$9.40	0.46	1.0%	2.79%	3.81%	5	--
$345.00	Nov 6	$6.95	0.40	2.5%	2.06%	4.56%	2	--
$350.00	Nov 6	$5.40	0.33	4.0%	1.60%	5.59%	3	2
$345.00	Oct 30	$6.35	0.38	2.5%	1.89%	4.39%	10	188
$340.00	Oct 30	$7.90	0.45	1.0%	2.35%	3.36%	49	321
$340.00	Oct 23	$7.60	0.44	1.0%	2.26%	3.27%	89	181
$350.00	Oct 30	$4.70	0.32	4.0%	1.40%	5.38%	57	295
$345.00	Oct 23	$5.30	0.36	2.5%	1.57%	4.07%	220	76
$337.50	Oct 16	$7.60	0.48	0.3%	2.26%	2.53%	275	215
$340.00	Oct 16	$6.55	0.43	1.0%	1.95%	2.96%	737	1.1K

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 32,120

Total Puts 15,549

Put/Call Ratio 0.48

Net Difference 16,571

Prior's Put/Call Breakdown

Total Calls 43,832

Total Puts 16,070

Put/Call Ratio 0.37

Net Difference 27,762

Prior 7-Day Put/Call Summary

Total Calls 238,114

Total Puts 146,983

Average Put/Call Ratio 0.65

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