JPM - Options Database

JPM

JPMORGAN CHASE & CO

$338.81 +0.32%

(7/6 18:02) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:02)

◀ 7/7 15:06 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 44,201

Calls: 32,295 (73%)

Puts: 11,906 (27%)

Prior (07/06) 71,669

Calls: 56,424 (79%)

Puts: 15,245 (21%)

Current vs Prior -38.33%

Calls: -42.76% (Calls)

Puts: -21.90% (Puts)

Prior 7-Day Total 410,532

Calls: 242,603 (59%)

Puts: 167,929 (41%)

Prior 7-Day Average 58,647

Calls: 34,657 (59%)

Puts: 23,989 (41%)

Current vs Prior 7-Day Avg -24.63%

Calls: -6.82%

Puts: -50.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $21.81M

Calls: $14.74M (68%)

Puts: $7.06M (32%)

Prior (07/06) $25.36M

Calls: $20.37M (80%)

Puts: $4.99M (20%)

Current vs Prior -14.00%

Calls: -27.62%

Puts: +41.52%

Prior 7-Day Total $375.10M

Calls: $300.24M (80%)

Puts: $74.86M (20%)

Prior 7-Day Average $53.59M

Calls: $42.89M (80%)

Puts: $10.69M (20%)

Current vs Prior 7-Day Avg -59.30%

Calls: -65.63%

Puts: -33.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 0.37

Prior (07/06) 0.27

Current vs Prior +36.45%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -48.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 694,103

Calls: 342,208 (49%)

Puts: 351,895 (51%)

Prior (07/06) 670,587

Calls: 325,029 (48%)

Puts: 345,558 (52%)

Current vs Prior +3.51%

Prior 7-Day Total 4,790,324

Calls: 2,300,190 (48%)

Puts: 2,490,134 (52%)

Prior 7-Day Average 684,332

Calls: 328,598 (48%)

Puts: 355,733 (52%)

Current vs Prior 7-Day Avg +1.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.14% | 4.72%4.72% | 7.72%

Prior 0.88% | 2.90%4.98% | 7.94%

Current vs Prior +144.84% | +62.91%-5.36% | -2.78%

Prior 7-Day Avg 1.57% | 3.07%4.98% | 7.94%

Current vs 7-Day Avg +36.40% | +53.83%-5.36% | -2.78%

Prior 7-Day Eod 0.88% | 2.90%-- | --

Current vs 7-Day Eod +144.84% | +62.91%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.75% | 5.95%

Calls: 14.18% | 5.99%

Puts: 13.31% | 5.90%

Prior 52.41% | 8.29%

Calls: 56.69% | 8.37%

Puts: 48.12% | 8.21%

Current vs Prior -73.76% | -28.23%

Prior 7-Day Avg 19.81% | 8.37%

Calls: 20.43% | 8.36%

Puts: 19.19% | 8.39%

Current vs 7-Day Avg -30.59% | -28.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.74M). Extreme bullish P/C ratio of 0.37 - heavy call buying (32,295 calls vs 11,906 puts). P/C ratio rising 36% - 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 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 116 of results (avg 6.9%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 17	9.50	9.80	$9.65	3.1%	119	0.60	2.8K
$335.00	Jul 24	10.55	10.90	$10.73	3.3%	28	0.59	284
$332.50	Jul 17	11.05	11.50	$11.28	4.0%	48	0.65	734
$335.00	Aug 21	14.50	15.10	$14.80	4.1%	183	0.58	2.1K
$280.00	Jul 17	57.75	60.35	$59.05	4.4%	1	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Jul 17	6.50	6.65	$6.58	2.3%	55	0.46	203
$340.00	Aug 21	11.15	11.55	$11.35	3.5%	30	0.50	385
$335.00	Aug 21	8.95	9.30	$9.13	3.8%	559	0.42	839
$350.00	Aug 21	16.60	17.25	$16.93	3.8%	2	0.62	179
$345.00	Aug 21	13.65	14.20	$13.93	3.9%	32	0.56	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.09)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	0.60	0.70	$0.65	15.4%	5	0.06	560
$345.00	Jul 10	0.78	0.95	$0.87	19.5%	2.3K	0.21	2.1K
$385.00	Aug 21	0.81	0.97	$0.89	18.0%	2	0.07	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	0.08	0.09	$0.09	11.1%	114	0.02	1.5K
$295.00	Jul 17	0.20	0.24	$0.22	18.2%	64	0.02	2.3K
$327.50	Jul 10	0.29	0.34	$0.32	15.6%	106	0.08	1.0K
$300.00	Jul 17	0.30	0.34	$0.32	12.5%	93	0.03	3.1K
$290.00	Jul 31	0.40	0.49	$0.45	20.0%	9	0.04	92

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 10	37.40	39.90	$38.65	6.5%	1	1.00	5
$302.50	Jul 10	34.95	37.40	$36.17	6.8%	1	1.00	1
$280.00	Jul 17	57.75	60.35	$59.05	4.4%	1	0.99	11
$285.00	Jul 17	52.75	55.40	$54.08	4.9%	--	0.98	13
$290.00	Jul 17	47.85	51.00	$49.43	6.4%	6	0.98	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 10	15.30	17.05	$16.18	10.8%	31	1.00	27
$352.50	Jul 10	13.40	15.10	$14.25	11.9%	2	0.98	6
$370.00	Jul 17	30.35	32.55	$31.45	7.0%	15	0.95	--
$350.00	Jul 10	10.85	11.85	$11.35	8.8%	12	0.94	8
$347.50	Jul 10	8.10	9.60	$8.85	16.9%	2	0.88	10

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 37.1K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 10	0.06	0.08	$0.07	28.6%	12.8K	0.02	14.1K
$350.00	Jul 10	0.23	0.30	$0.27	25.9%	2.5K	0.08	1.9K
$345.00	Jul 10	0.78	0.95	$0.87	19.5%	2.3K	0.21	2.1K
$340.00	Jul 10	2.33	2.65	$2.49	12.9%	1.5K	0.45	2.4K
$342.50	Jul 10	1.38	1.62	$1.50	16.0%	1.4K	0.32	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 21	7.05	7.40	$7.23	4.8%	584	0.36	3.7K
$335.00	Aug 21	8.95	9.30	$9.13	3.8%	559	0.42	839
$300.00	Jul 24	0.37	0.55	$0.46	39.1%	556	0.04	859
$330.00	Jul 10	0.47	0.56	$0.52	17.3%	542	0.13	555
$325.00	Jul 17	2.27	2.56	$2.42	12.0%	452	0.22	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 47.6%, max 188.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Jul 10	Aug 21	62.1%	24.7%	151.7%	2	53
$370.00	Jul 10	Aug 21	42.7%	24.0%	77.6%	23	916
$280.00	Jul 17	Aug 21	53.2%	31.7%	67.8%	1	549
$400.00	Jul 17	Aug 21	41.2%	24.9%	65.4%	13	393
$285.00	Jul 17	Aug 21	49.4%	30.7%	60.6%	--	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Jul 10	Aug 21	88.8%	30.7%	188.7%	37	9.7K
$290.00	Jul 10	Aug 21	79.3%	29.5%	168.7%	26	3.7K
$275.00	Jul 10	Aug 21	84.9%	32.7%	159.5%	17	572
$280.00	Jul 10	Aug 21	78.2%	31.7%	146.7%	57	3.7K
$305.00	Jul 10	Aug 21	49.1%	27.2%	80.6%	23	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 57.82, avg 9.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$380.00	Jul 24	$0.12	$4.88	$0.12	40.67	$375.12
$395.00	$400.00	Aug 21	$0.13	$4.87	$0.13	37.46	$395.13
$400.00	$405.00	Aug 21	$0.13	$4.87	$0.13	37.46	$400.13
$390.00	$395.00	Aug 21	$0.15	$4.85	$0.15	32.33	$390.15
$370.00	$375.00	Jul 17	$0.16	$4.84	$0.16	30.25	$370.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$275.00	Aug 14	$0.17	$9.83	$0.17	57.82	$284.83
$300.00	$295.00	Jul 17	$0.10	$4.90	$0.10	49.00	$299.90
$300.00	$295.00	Jul 24	$0.10	$4.90	$0.10	49.00	$299.90
$285.00	$280.00	Jul 10	$0.11	$4.89	$0.11	44.45	$284.89
$305.00	$300.00	Jul 17	$0.11	$4.89	$0.11	44.45	$304.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 52.03, avg 2.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$302.50	$320.00	Jul 10	$17.17	$17.17	$0.33	52.03	$319.67
$310.00	$315.00	Jul 24	$4.88	$4.88	$0.12	40.67	$314.88
$305.00	$310.00	Jul 31	$4.87	$4.87	$0.13	37.46	$309.87
$280.00	$285.00	Aug 21	$4.82	$4.82	$0.18	26.78	$284.82
$312.50	$315.00	Jul 17	$2.38	$2.38	$0.12	19.83	$314.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$360.00	Jul 17	$9.65	$9.65	$0.35	27.57	$360.35
$355.00	$352.50	Jul 17	$2.20	$2.20	$0.30	7.33	$352.80
$360.00	$355.00	Aug 7	$4.28	$4.28	$0.72	5.94	$355.72
$347.50	$345.00	Jul 10	$2.10	$2.10	$0.40	5.25	$345.40
$355.00	$352.50	Jul 24	$2.08	$2.08	$0.42	4.95	$352.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.88, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Jul 10	Jul 17	$0.06	62.1%	43.9%
$385.00	Jul 17	Jul 24	$0.07	34.7%	28.7%
$380.00	Jul 17	Jul 24	$0.12	33.1%	28.1%
$390.00	Jul 17	Jul 24	$0.13	36.6%	32.1%
$375.00	Jul 17	Jul 24	$0.17	31.9%	27.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 10	Jul 17	$0.11	84.9%	57.3%
$280.00	Jul 10	Jul 17	$0.12	78.2%	53.2%
$295.00	Jul 10	Jul 17	$0.21	50.3%	43.1%
$300.00	Jul 10	Jul 17	$0.31	44.7%	41.2%
$305.00	Jul 10	Jul 17	$0.38	49.1%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.73% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Jul 10	$2.49	$3.38	$5.87	$334.13	$345.87	1.73%
$337.50	Jul 10	$3.88	$2.24	$6.12	$331.38	$343.62	1.81%
$342.50	Jul 10	$1.50	$4.95	$6.45	$336.05	$348.95	1.90%
$335.00	Jul 10	$5.50	$1.42	$6.92	$328.08	$341.92	2.04%
$345.00	Jul 10	$0.87	$6.75	$7.62	$337.38	$352.62	2.25%
$332.50	Jul 10	$7.53	$0.89	$8.42	$324.08	$340.92	2.49%
$347.50	Jul 10	$0.50	$8.85	$9.35	$338.15	$356.85	2.76%
$330.00	Jul 10	$9.68	$0.52	$10.20	$319.80	$340.20	3.01%
$350.00	Jul 10	$0.27	$11.35	$11.62	$338.38	$361.62	3.43%
$327.50	Jul 10	$11.95	$0.32	$12.27	$315.23	$339.77	3.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$327.50	Jul 10	$0.27	$0.32	$0.59	$326.91	$350.59
$350.00	$330.00	Jul 10	$0.27	$0.52	$0.79	$329.21	$350.79
$347.50	$327.50	Jul 10	$0.50	$0.32	$0.82	$326.68	$348.32
$347.50	$330.00	Jul 10	$0.50	$0.52	$1.02	$328.98	$348.52
$350.00	$332.50	Jul 10	$0.27	$0.89	$1.16	$331.34	$351.16
$345.00	$327.50	Jul 10	$0.87	$0.32	$1.19	$326.31	$346.19
$345.00	$330.00	Jul 10	$0.87	$0.52	$1.39	$328.61	$346.39
$347.50	$332.50	Jul 10	$0.50	$0.89	$1.39	$331.11	$348.89
$350.00	$335.00	Jul 10	$0.27	$1.42	$1.69	$333.31	$351.69
$345.00	$332.50	Jul 10	$0.87	$0.89	$1.76	$330.74	$346.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 78.55, avg credit $3.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
280/285	302/320	Jul 10	$17.28	$0.22	78.55	$267.72	$319.78
295/300	310/315	Aug 7	$4.84	$0.16	30.25	$295.16	$314.84
300/305	310/315	Aug 7	$4.82	$0.18	26.78	$300.18	$314.82
305/310	315/320	Aug 21	$4.77	$0.23	20.74	$305.23	$319.77
280/285	295/300	Aug 21	$4.74	$0.26	18.23	$280.26	$299.74
285/290	295/300	Aug 21	$4.74	$0.26	18.23	$285.26	$299.74
275/280	295/300	Aug 21	$4.69	$0.31	15.13	$275.31	$299.69
295/300	305/310	Aug 21	$4.69	$0.31	15.13	$295.31	$309.69
290/295	310/315	Aug 7	$4.66	$0.34	13.71	$290.34	$314.66
300/305	315/320	Aug 21	$4.66	$0.34	13.71	$300.34	$319.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Jul 17	$0.09	$4.91	54.56
$380.00	$385.00	$390.00	Aug 21	$0.09	$4.91	54.56
$385.00	$390.00	$395.00	Aug 21	$0.09	$4.91	54.56
$370.00	$375.00	$380.00	Aug 21	$0.10	$4.90	49.00
$362.50	$365.00	$367.50	Jul 10	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$280.00	$285.00	Aug 21	$0.05	$4.95	99.00
$285.00	$290.00	$295.00	Jul 17	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Jul 24	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 7	$0.06	$4.94	82.33
$280.00	$285.00	$290.00	Jul 31	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-1.83, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$320.00	1:2	Jul 10	-$1.83	$15.67
$390.00	$405.00	1:2	Jul 24	-$0.13	$14.87
$350.00	$360.00	1:2	Aug 14	-$0.58	$9.42
$370.00	$375.00	1:2	Jul 17	-$0.05	$4.95
$380.00	$385.00	1:2	Jul 17	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$345.00	1:2	Jul 31	-$1.26	$13.74
$285.00	$275.00	1:2	Aug 14	-$0.17	$9.83
$330.00	$320.00	1:2	Aug 14	-$1.36	$8.64
$300.00	$295.00	1:2	Jul 10	-$0.01	$4.99
$280.00	$275.00	1:2	Jul 10	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.45%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Aug 21	$11.70	0.50	0.3%	3.45%	3.80%	82	4.0K
$340.00	Aug 14	$10.45	0.50	0.3%	3.08%	3.44%	2	2
$340.00	Aug 7	$9.85	0.50	0.3%	2.91%	3.26%	30	84
$345.00	Aug 21	$9.30	0.44	1.8%	2.74%	4.57%	29	3.1K
$340.00	Jul 31	$8.95	0.50	0.3%	2.64%	2.99%	74	292
$345.00	Aug 14	$8.00	0.43	1.8%	2.36%	4.19%	2	105
$340.00	Jul 24	$7.80	0.49	0.3%	2.30%	2.65%	59	909
$345.00	Aug 7	$7.50	0.43	1.8%	2.21%	4.04%	25	29
$350.00	Aug 21	$7.25	0.38	3.3%	2.14%	5.44%	287	4.7K
$340.00	Jul 17	$6.80	0.49	0.3%	2.01%	2.36%	459	7.9K

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 32,295

Total Puts 11,906

Put/Call Ratio 0.37

Net Difference 20,389

Prior's Put/Call Breakdown

Total Calls 56,424

Total Puts 15,245

Put/Call Ratio 0.27

Net Difference 41,179

Prior 7-Day Put/Call Summary

Total Calls 242,603

Total Puts 167,929

Average Put/Call Ratio 0.71

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