JPM - Options Database

JPM

JPMORGAN CHASE & CO

$334.98 -0.48%

$335.03 (+0.02%)🌙

as of 09/29 06:02 PM

(9/28 02:42) ◀

Tuesday, September 29, 2026 (6:02pm)

▶ (9/30 23:32)

◀ 9/29 18:02 ▶

Option Volume

Detail

ℹ

Current (09/29) 36,869

Calls: 24,186 (66%)

Puts: 12,683 (34%)

Prior (09/28) 47,669

Calls: 32,120 (67%)

Puts: 15,549 (33%)

Current vs Prior -22.66%

Calls: -24.70% (Calls)

Puts: -18.43% (Puts)

Prior 7-Day Total 343,760

Calls: 214,724 (62%)

Puts: 129,036 (38%)

Prior 7-Day Average 49,108

Calls: 30,674 (62%)

Puts: 18,433 (38%)

Current vs Prior 7-Day Avg -24.92%

Calls: -21.15%

Puts: -31.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $20.91M

Calls: $13.58M (65%)

Puts: $7.33M (35%)

Prior (09/28) $32.12M

Calls: $22.44M (70%)

Puts: $9.68M (30%)

Current vs Prior -34.89%

Calls: -39.49%

Puts: -24.23%

Prior 7-Day Total $174.72M

Calls: $120.46M (69%)

Puts: $54.26M (31%)

Prior 7-Day Average $24.96M

Calls: $17.21M (69%)

Puts: $7.75M (31%)

Current vs Prior 7-Day Avg -16.23%

Calls: -21.10%

Puts: -5.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.52

Prior (09/28) 0.48

Current vs Prior +8.33%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -17.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 616,699

Calls: 301,568 (49%)

Puts: 315,131 (51%)

Prior (09/28) 392,144

Calls: 208,987 (53%)

Puts: 183,157 (47%)

Current vs Prior +57.26%

Prior 7-Day Total 4,355,547

Calls: 2,080,279 (48%)

Puts: 2,275,268 (52%)

Prior 7-Day Average 622,221

Calls: 297,182 (48%)

Puts: 325,038 (52%)

Current vs Prior 7-Day Avg -0.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.48% | 3.62%5.49% | 8.64%

Prior 2.62% | 3.67%5.53% | 8.63%

Current vs Prior -5.34% | -1.31%-0.76% | +0.13%

Prior 7-Day Avg 2.24% | 3.48%3.94% | 7.72%

Current vs 7-Day Avg +10.41% | +3.94%+39.28% | +11.88%

Prior 7-Day Eod 2.62% | 3.67%5.53% | 8.63%

Current vs 7-Day Eod -5.34% | -1.31%-0.76% | +0.13%

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 17.91% | 8.93%

Calls: 14.11% | 8.45%

Puts: 21.70% | 9.40%

Current vs 7-Day Avg -36.84% | -8.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($13.58M). Bullish P/C ratio of 0.52. Rising open interest (up 57%) indicates new positions being established.

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 66 of results (avg 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	63.70	66.55	$65.13	4.4%	5	1.00	89
$300.00	Nov 6	36.30	38.00	$37.15	4.6%	1	0.90	1
$280.00	Oct 16	54.05	56.60	$55.33	4.6%	--	1.00	77
$345.00	Oct 23	5.00	5.25	$5.13	4.9%	267	0.33	129
$290.00	Oct 16	44.25	46.65	$45.45	5.3%	--	1.00	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 23	27.10	28.05	$27.58	3.4%	--	0.86	12
$390.00	Oct 9	55.05	57.35	$56.20	4.1%	1	0.97	1
$390.00	Oct 16	55.00	57.65	$56.33	4.7%	10	0.98	58
$400.00	Oct 16	64.50	67.65	$66.08	4.8%	--	0.98	60
$370.00	Oct 9	35.30	37.10	$36.20	5.0%	--	0.99	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.51, cheapest $0.06)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Oct 2	0.05	0.06	$0.06	16.7%	423	0.02	1.3K
$350.00	Oct 9	0.66	0.78	$0.72	16.7%	193	0.12	952
$375.00	Oct 16	0.25	0.30	$0.28	17.9%	1.5K	0.03	6.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 2	0.89	1.04	$0.97	15.5%	172	0.19	832

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	24.70	26.35	$25.53	6.5%	1	1.00	2
$270.00	Oct 16	63.70	66.55	$65.13	4.4%	5	1.00	89
$280.00	Oct 16	54.05	56.60	$55.33	4.6%	--	1.00	77
$285.00	Oct 16	48.95	51.70	$50.33	5.5%	--	1.00	18
$290.00	Oct 16	44.25	46.65	$45.45	5.3%	--	1.00	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Oct 2	16.20	18.90	$17.55	15.4%	11	1.00	44
$355.00	Oct 2	18.95	21.15	$20.05	11.0%	10	1.00	2
$357.50	Oct 2	20.90	23.60	$22.25	12.1%	1	1.00	1
$360.00	Oct 2	23.80	26.15	$24.98	9.4%	--	1.00	12
$362.50	Oct 2	25.90	28.65	$27.28	10.1%	14	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 24.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	0.25	0.30	$0.28	17.9%	1.5K	0.03	6.1K
$350.00	Oct 2	0.10	0.15	$0.13	38.5%	1.5K	0.04	1.7K
$340.00	Oct 2	1.37	1.57	$1.47	13.6%	884	0.29	1.2K
$342.50	Oct 2	0.73	0.90	$0.82	20.7%	788	0.19	1.2K
$345.00	Oct 2	0.40	0.50	$0.45	22.2%	697	0.12	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	1.42	1.65	$1.54	14.9%	1.2K	0.28	1.1K
$332.50	Oct 2	2.13	2.47	$2.30	14.8%	1.0K	0.38	975
$317.50	Oct 2	0.13	0.21	$0.17	47.1%	518	0.04	510
$330.00	Oct 9	3.50	3.80	$3.65	8.2%	462	0.38	1.0K
$335.00	Oct 2	3.10	3.50	$3.30	12.1%	371	0.49	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. 4 strikes (avg 9.7%, max 18.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Oct 2	Nov 6	29.6%	25.0%	18.3%	50	99
$327.50	Oct 2	Oct 16	30.0%	29.6%	1.1%	89	47

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Oct 2	Nov 6	29.6%	25.0%	18.3%	1.3K	1.1K
$327.50	Oct 2	Oct 16	30.0%	29.6%	1.1%	238	987

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 0.89, avg 8.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 16	$1.32	$1.18	$1.32	72%	0.89	$323.82
$320.00	$325.00	Oct 23	$3.17	$1.83	$3.17	74%	0.58	$323.17
$335.00	$340.00	Nov 6	$2.00	$3.00	$2.00	50%	1.50	$337.00
$332.50	$335.00	Oct 16	$0.98	$1.52	$0.98	54%	1.55	$333.48
$345.00	$350.00	Oct 30	$1.23	$3.77	$1.23	35%	3.07	$346.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 23	$2.64	$2.36	$2.64	66%	0.89	$342.36
$337.50	$335.00	Oct 16	$0.88	$1.62	$0.88	56%	1.84	$336.62
$345.00	$340.00	Oct 30	$2.67	$2.33	$2.67	65%	0.87	$342.33
$340.00	$335.00	Nov 6	$2.37	$2.63	$2.37	56%	1.11	$337.63
$325.00	$320.00	Nov 6	$1.32	$3.68	$1.32	36%	2.79	$323.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.20, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$350.00	Nov 6	$4.03	$4.03	$5.97	57%	0.68	$344.03
$372.50	$375.00	Oct 2	$0.46	$0.46	$2.04	95%	0.23	$372.96
$367.50	$370.00	Oct 2	$0.45	$0.45	$2.05	94%	0.22	$367.95
$380.00	$385.00	Oct 9	$0.40	$0.40	$4.60	96%	0.09	$380.40
$377.50	$380.00	Oct 2	$0.36	$0.36	$2.14	96%	0.17	$377.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Oct 9	$0.83	$0.83	$4.17	93%	0.20	$294.17
$322.50	$320.00	Oct 16	$0.95	$0.95	$1.55	70%	0.61	$321.55
$305.00	$300.00	Oct 30	$0.74	$0.74	$4.26	86%	0.17	$304.26
$332.50	$330.00	Oct 16	$1.28	$1.28	$1.22	53%	1.05	$331.22
$325.00	$320.00	Oct 30	$1.70	$1.70	$3.30	65%	0.52	$323.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.97, cheapest $1.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Oct 2	Oct 9	$1.32	28.5%	23.9%
$332.50	Oct 2	Oct 9	$1.30	29.0%	24.7%
$335.00	Oct 2	Oct 9	$1.54	28.1%	25.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Oct 2	Oct 9	$2.67	28.5%	23.9%
$332.50	Oct 2	Oct 9	$2.45	29.0%	24.7%
$335.00	Oct 2	Oct 9	$2.53	28.1%	25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 2.04% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Oct 2	$3.53	$3.30	$6.83	$328.17	$341.83	2.04%
$337.50	Oct 2	$2.36	$4.68	$7.04	$330.46	$344.54	2.10%
$332.50	Oct 2	$5.00	$2.30	$7.30	$325.20	$339.80	2.18%
$340.00	Oct 2	$1.47	$6.20	$7.67	$332.33	$347.67	2.29%
$330.00	Oct 2	$6.65	$1.54	$8.19	$321.81	$338.19	2.44%
$342.50	Oct 2	$0.82	$8.23	$9.05	$333.45	$351.55	2.70%
$327.50	Oct 2	$8.60	$0.97	$9.57	$317.93	$337.07	2.86%
$345.00	Oct 2	$0.45	$10.43	$10.88	$334.12	$355.88	3.25%
$335.00	Oct 9	$5.07	$5.83	$10.90	$324.10	$345.90	3.25%
$337.50	Oct 9	$3.68	$7.35	$11.03	$326.47	$348.53	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.27% of stock, avg 2.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$325.00	Oct 2	$0.25	$0.65	$0.90	$324.10	$348.40
$345.00	$325.00	Oct 2	$0.45	$0.65	$1.10	$323.90	$346.10
$347.50	$327.50	Oct 2	$0.25	$0.97	$1.22	$326.28	$348.72
$345.00	$327.50	Oct 2	$0.45	$0.97	$1.42	$326.08	$346.42
$342.50	$325.00	Oct 2	$0.82	$0.65	$1.47	$323.53	$343.97
$342.50	$327.50	Oct 2	$0.82	$0.97	$1.79	$325.71	$344.29
$347.50	$330.00	Oct 2	$0.25	$1.54	$1.79	$328.21	$349.29
$345.00	$330.00	Oct 2	$0.45	$1.54	$1.99	$328.01	$346.99
$340.00	$325.00	Oct 2	$1.47	$0.65	$2.12	$322.88	$342.12
$342.50	$330.00	Oct 2	$0.82	$1.54	$2.36	$327.64	$344.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 0.25, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	368/370	Oct 9	$1.01	$3.99	90%	0.25	$293.99	$368.51
290/295	355/358	Oct 9	$0.94	$4.06	87%	0.23	$294.06	$355.94
318/320	372/375	Oct 2	$0.58	$1.92	88%	0.30	$319.42	$373.08
318/320	368/370	Oct 2	$0.57	$1.93	88%	0.30	$319.43	$368.07
290/295	352/355	Oct 9	$1.00	$4.00	85%	0.25	$294.00	$353.50
320/322	345/348	Oct 16	$1.76	$0.74	39%	2.38	$320.74	$346.76
320/322	372/375	Oct 2	$0.61	$1.89	85%	0.32	$321.89	$373.11
320/322	368/370	Oct 2	$0.60	$1.90	85%	0.32	$321.90	$368.10
318/320	378/380	Oct 2	$0.48	$2.02	89%	0.24	$319.52	$377.98
320/322	350/352	Oct 16	$1.54	$0.96	47%	1.60	$320.96	$351.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Nov 6	$0.06	$4.94	14%	82.33
$330.00	$335.00	$340.00	Oct 23	$0.16	$4.84	17%	30.25
$340.00	$345.00	$350.00	Oct 23	$0.25	$4.75	16%	19.00
$330.00	$332.50	$335.00	Oct 2	$0.18	$2.32	21%	12.89
$337.50	$340.00	$342.50	Oct 9	$0.11	$2.39	14%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Oct 2	$0.14	$2.36	23%	16.86
$335.00	$337.50	$340.00	Oct 9	$0.08	$2.42	14%	30.25
$325.00	$330.00	$335.00	Oct 30	$0.32	$4.68	15%	14.62
$320.00	$322.50	$325.00	Oct 9	$0.05	$2.45	9%	49.00
$305.00	$310.00	$315.00	Nov 6	$0.17	$4.83	9%	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. 168 found (best net $-2.41, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$325.00	1:2	Nov 6	-$2.41	$17.59
$310.00	$320.00	1:2	Oct 9	-$6.51	$3.49
$340.00	$350.00	1:2	Nov 6	-$1.42	$8.58
$340.00	$342.50	1:2	Oct 2	-$0.17	$2.33
$342.50	$345.00	1:2	Oct 2	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$340.00	1:2	Nov 6	-$4.15	$10.85
$390.00	$370.00	1:2	Oct 9	-$16.20	$3.80
$330.00	$327.50	1:2	Oct 2	-$0.40	$2.10
$320.00	$317.50	1:2	Oct 2	-$0.05	$2.45
$295.00	$290.00	1:2	Oct 16	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.25%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Nov 6	$10.90	0.50	0.0%	3.25%	3.26%	21	21
$340.00	Nov 6	$8.70	0.43	1.5%	2.60%	4.10%	5	5
$340.00	Oct 30	$7.20	0.42	1.5%	2.15%	3.65%	17	354
$350.00	Nov 6	$4.80	0.30	4.5%	1.43%	5.92%	2	5
$335.00	Oct 30	$9.20	0.50	0.0%	2.75%	2.75%	7	30
$335.00	Oct 23	$8.90	0.49	0.0%	2.66%	2.66%	197	87
$345.00	Oct 30	$5.35	0.35	3.0%	1.60%	4.59%	147	192
$340.00	Oct 23	$6.70	0.41	1.5%	2.00%	3.50%	112	196
$350.00	Oct 30	$4.00	0.29	4.5%	1.19%	5.68%	25	294
$345.00	Oct 23	$5.00	0.33	3.0%	1.49%	4.48%	267	129

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 24,186

Total Puts 12,683

Put/Call Ratio 0.52

Net Difference 11,503

Prior's Put/Call Breakdown

Total Calls 32,120

Total Puts 15,549

Put/Call Ratio 0.48

Net Difference 16,571

Prior 7-Day Put/Call Summary

Total Calls 214,724

Total Puts 129,036

Average Put/Call Ratio 0.63

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