JPM - Options Database

JPM

JPMORGAN CHASE & CO

$331.94 -2.15%

(7/7 18:02) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:02)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 44,338

Calls: 23,936 (54%)

Puts: 20,402 (46%)

Prior (07/07) 44,201

Calls: 32,295 (73%)

Puts: 11,906 (27%)

Current vs Prior +0.31%

Calls: -25.88% (Calls)

Puts: +71.36% (Puts)

Prior 7-Day Total 444,089

Calls: 279,279 (63%)

Puts: 164,810 (37%)

Prior 7-Day Average 63,441

Calls: 39,897 (63%)

Puts: 23,544 (37%)

Current vs Prior 7-Day Avg -30.11%

Calls: -40.01%

Puts: -13.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $25.94M

Calls: $15.17M (58%)

Puts: $10.77M (42%)

Prior (07/07) $21.81M

Calls: $14.74M (68%)

Puts: $7.06M (32%)

Current vs Prior +18.94%

Calls: +2.90%

Puts: +52.40%

Prior 7-Day Total $362.91M

Calls: $297.18M (82%)

Puts: $65.73M (18%)

Prior 7-Day Average $51.84M

Calls: $42.45M (82%)

Puts: $9.39M (18%)

Current vs Prior 7-Day Avg -49.97%

Calls: -64.27%

Puts: +14.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.85

Prior (07/07) 0.37

Current vs Prior +131.20%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +38.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 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 4,782,622

Calls: 2,307,235 (48%)

Puts: 2,475,387 (52%)

Prior 7-Day Average 683,231

Calls: 329,605 (48%)

Puts: 353,626 (52%)

Current vs Prior 7-Day Avg +1.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.95% | 4.47%4.47% | 7.80%

Prior 2.45% | 4.98%4.98% | 7.94%

Current vs Prior -20.62% | -10.35%-10.35% | -1.79%

Prior 7-Day Avg 1.63% | 3.32%4.85% | 7.83%

Current vs 7-Day Avg +19.13% | +34.47%-7.88% | -0.41%

Prior 7-Day Eod 2.45% | 4.98%-- | --

Current vs 7-Day Eod -20.62% | -10.35%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.09% | 6.42%

Calls: 9.41% | 6.29%

Puts: 12.77% | 6.54%

Prior 10.19% | 4.50%

Calls: 9.51% | 5.54%

Puts: 10.87% | 3.45%

Current vs Prior +8.83% | +42.67%

Prior 7-Day Avg 19.35% | 7.73%

Calls: 20.29% | 7.96%

Puts: 18.42% | 7.51%

Current vs 7-Day Avg -42.70% | -16.99%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 131% - 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 NEUTRAL

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 107 of results (avg 7.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	63.00	65.60	$64.30	4.0%	2	0.97	23
$330.00	Aug 21	13.20	13.75	$13.48	4.1%	71	0.55	2.4K
$350.00	Aug 21	4.80	5.00	$4.90	4.1%	100	0.28	4.7K
$275.00	Aug 21	58.15	60.85	$59.50	4.5%	--	0.96	12
$332.50	Jul 17	6.40	6.70	$6.55	4.6%	667	0.50	766

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 31	10.00	10.45	$10.23	4.4%	70	0.54	93
$340.00	Jul 17	11.10	11.60	$11.35	4.4%	21	0.67	435
$325.00	Aug 21	7.80	8.20	$8.00	5.0%	8	0.39	353
$340.00	Jul 31	12.80	13.50	$13.15	5.3%	--	0.62	40
$335.00	Aug 7	10.75	11.35	$11.05	5.4%	1	0.53	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.60, cheapest $0.26)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 10	0.28	0.33	$0.31	16.1%	2.4K	0.10	2.3K
$390.00	Aug 21	0.35	0.39	$0.37	10.8%	24	0.03	565
$337.50	Jul 10	0.59	0.71	$0.65	18.5%	906	0.19	1.6K
$355.00	Jul 17	0.62	0.75	$0.69	18.8%	227	0.09	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Jul 10	0.23	0.28	$0.26	19.2%	327	0.08	234
$300.00	Jul 17	0.34	0.40	$0.37	16.2%	278	0.04	3.1K
$325.00	Jul 10	0.46	0.53	$0.50	14.0%	235	0.14	772
$327.50	Jul 10	0.87	0.98	$0.93	11.8%	335	0.24	1.0K
$285.00	Aug 21	0.86	1.05	$0.96	19.8%	75	0.06	9.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Jul 10	28.45	31.35	$29.90	9.7%	2	1.00	1
$300.00	Jul 10	31.05	33.85	$32.45	8.6%	2	0.99	4
$280.00	Jul 17	51.60	54.10	$52.85	4.7%	--	0.99	12
$315.00	Jul 10	16.25	18.85	$17.55	14.8%	3	0.99	9
$312.50	Jul 10	18.65	21.40	$20.02	13.7%	2	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 10	11.70	14.05	$12.88	18.2%	12	1.00	22
$347.50	Jul 10	14.20	16.65	$15.43	15.9%	9	1.00	10
$350.00	Jul 10	16.40	19.20	$17.80	15.7%	--	1.00	14
$352.50	Jul 10	18.90	21.70	$20.30	13.8%	2	1.00	7
$355.00	Jul 10	21.40	23.80	$22.60	10.6%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 34.8K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	1.97	2.29	$2.13	15.0%	2.4K	0.23	4.4K
$340.00	Jul 10	0.28	0.33	$0.31	16.1%	2.4K	0.10	2.3K
$360.00	Jul 17	0.35	0.45	$0.40	25.0%	1.5K	0.06	15.4K
$355.00	Jul 10	0.00	0.02	$0.01	200.0%	1.4K	0.00	9.0K
$337.50	Jul 10	0.59	0.71	$0.65	18.5%	906	0.19	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Jul 17	6.65	7.10	$6.88	6.5%	4.4K	0.50	260
$307.50	Jul 17	0.64	0.82	$0.73	24.7%	1.8K	0.08	201
$330.00	Jul 10	1.53	1.74	$1.64	12.8%	1.4K	0.38	865
$320.00	Jul 10	0.10	0.18	$0.14	57.1%	701	0.05	1.4K
$320.00	Jul 17	2.38	2.60	$2.49	8.8%	595	0.24	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. 48 strikes (avg 61.6%, max 330.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 10	Aug 21	105.3%	24.5%	330.3%	22	923
$300.00	Jul 10	Aug 21	57.0%	27.3%	109.1%	5	2.2K
$395.00	Jul 17	Aug 21	52.9%	25.4%	108.6%	2	186
$390.00	Jul 17	Aug 21	49.7%	24.8%	100.1%	24	666
$367.50	Jul 10	Jul 17	67.9%	34.3%	97.8%	4	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 10	Aug 21	88.5%	32.2%	174.8%	10	2.2K
$275.00	Jul 10	Aug 21	86.5%	31.6%	173.7%	8	582
$290.00	Jul 10	Aug 21	71.1%	28.9%	145.8%	11	3.7K
$280.00	Jul 10	Aug 21	74.0%	30.2%	145.0%	4	3.7K
$295.00	Jul 10	Aug 21	67.9%	28.1%	141.4%	38	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 8.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$380.00	Jul 24	$0.10	$4.90	$0.10	49.00	$375.10
$365.00	$370.00	Jul 24	$0.13	$4.87	$0.13	37.46	$365.13
$370.00	$375.00	Jul 24	$0.14	$4.86	$0.14	34.71	$370.14
$370.00	$385.00	Aug 7	$0.43	$14.57	$0.43	33.88	$370.43
$385.00	$390.00	Aug 21	$0.18	$4.82	$0.18	26.78	$385.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$280.00	Jul 31	$0.11	$4.89	$0.11	44.45	$284.89
$300.00	$295.00	Jul 17	$0.12	$4.88	$0.12	40.67	$299.88
$290.00	$285.00	Jul 24	$0.12	$4.88	$0.12	40.67	$289.88
$295.00	$290.00	Jul 24	$0.12	$4.88	$0.12	40.67	$294.88
$290.00	$285.00	Jul 31	$0.12	$4.88	$0.12	40.67	$289.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 82.33, avg 3.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$302.50	$312.50	Jul 10	$9.88	$9.88	$0.12	82.33	$312.38
$295.00	$300.00	Jul 17	$4.90	$4.90	$0.10	49.00	$299.90
$290.00	$295.00	Jul 17	$4.85	$4.85	$0.15	32.33	$294.85
$300.00	$305.00	Aug 21	$4.84	$4.84	$0.16	30.25	$304.84
$300.00	$305.00	Jul 17	$4.80	$4.80	$0.20	24.00	$304.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$360.00	Jul 17	$9.72	$9.72	$0.28	34.71	$360.28
$345.00	$342.50	Jul 10	$2.38	$2.38	$0.12	19.83	$342.62
$350.00	$347.50	Jul 10	$2.37	$2.37	$0.13	18.23	$347.63
$365.00	$360.00	Aug 7	$4.73	$4.73	$0.27	17.52	$360.27
$355.00	$352.50	Jul 10	$2.30	$2.30	$0.20	11.50	$352.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $1.70, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Jul 10	Jul 17	$0.07	67.9%	34.3%
$395.00	Jul 17	Aug 7	$0.13	52.9%	31.3%
$375.00	Jul 17	Jul 24	$0.15	36.0%	30.8%
$385.00	Jul 17	Aug 7	$0.16	46.3%	27.8%
$365.00	Jul 10	Jul 17	$0.25	47.5%	33.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 10	Jul 17	$0.08	86.5%	51.5%
$270.00	Jul 10	Jul 17	$0.09	88.5%	57.2%
$280.00	Jul 10	Jul 17	$0.11	74.0%	49.4%
$290.00	Jul 10	Jul 17	$0.15	71.1%	42.8%
$295.00	Jul 10	Jul 17	$0.19	67.9%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.52% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Jul 10	$2.29	$2.74	$5.03	$327.47	$337.53	1.52%
$330.00	Jul 10	$3.72	$1.64	$5.36	$324.64	$335.36	1.61%
$335.00	Jul 10	$1.26	$4.25	$5.51	$329.49	$340.51	1.66%
$327.50	Jul 10	$5.55	$0.93	$6.48	$321.02	$333.98	1.95%
$337.50	Jul 10	$0.65	$6.35	$7.00	$330.50	$344.50	2.11%
$325.00	Jul 10	$7.38	$0.50	$7.88	$317.12	$332.88	2.37%
$340.00	Jul 10	$0.31	$8.57	$8.88	$331.12	$348.88	2.68%
$322.50	Jul 10	$9.77	$0.26	$10.03	$312.47	$332.53	3.02%
$342.50	Jul 10	$0.14	$10.50	$10.64	$331.86	$353.14	3.21%
$320.00	Jul 10	$12.40	$0.14	$12.54	$307.46	$332.54	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$322.50	Jul 10	$0.31	$0.26	$0.57	$321.93	$340.57
$340.00	$325.00	Jul 10	$0.31	$0.50	$0.81	$324.19	$340.81
$337.50	$322.50	Jul 10	$0.65	$0.26	$0.91	$321.59	$338.41
$337.50	$325.00	Jul 10	$0.65	$0.50	$1.15	$323.85	$338.65
$340.00	$327.50	Jul 10	$0.31	$0.93	$1.24	$326.26	$341.24
$370.00	$322.50	Jul 10	$1.07	$0.26	$1.33	$321.17	$371.33
$335.00	$322.50	Jul 10	$1.26	$0.26	$1.52	$320.98	$336.52
$370.00	$325.00	Jul 10	$1.07	$0.50	$1.57	$323.43	$371.57
$337.50	$327.50	Jul 10	$0.65	$0.93	$1.58	$325.92	$339.08
$335.00	$325.00	Jul 10	$1.26	$0.50	$1.76	$323.24	$336.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 30.25, avg credit $3.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
285/290	300/305	Jul 24	$4.84	$0.16	30.25	$285.16	$304.84
290/295	300/305	Jul 24	$4.84	$0.16	30.25	$290.16	$304.84
285/290	295/300	Aug 21	$4.79	$0.21	22.81	$285.21	$299.79
270/275	280/285	Aug 21	$4.78	$0.22	21.73	$270.22	$284.78
280/285	290/295	Aug 21	$4.77	$0.23	20.74	$280.23	$294.77
295/300	305/310	Jul 17	$4.75	$0.25	19.00	$295.25	$309.75
322/325	328/330	Jul 24	$2.37	$0.13	18.23	$322.63	$329.87
300/305	310/315	Aug 21	$4.74	$0.26	18.23	$300.26	$314.74
295/300	305/310	Jul 24	$4.73	$0.27	17.52	$295.27	$309.73
280/285	295/300	Aug 21	$4.71	$0.29	16.24	$280.29	$299.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 21	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Aug 21	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 7	$0.08	$4.92	61.50
$360.00	$365.00	$370.00	Jul 24	$0.09	$4.91	54.56
$295.00	$300.00	$305.00	Jul 17	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Jul 17	$0.05	$4.95	99.00
$295.00	$300.00	$305.00	Aug 7	$0.05	$4.95	99.00
$275.00	$280.00	$285.00	Jul 17	$0.06	$4.94	82.33
$295.00	$300.00	$305.00	Jul 24	$0.07	$4.93	70.43
$285.00	$290.00	$295.00	Aug 21	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-4.98, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$315.00	1:2	Aug 7	-$4.98	$15.02
$315.00	$330.00	1:2	Aug 14	-$2.73	$12.27
$385.00	$395.00	1:2	Aug 7	-$0.30	$9.70
$375.00	$380.00	1:2	Jul 24	-$0.06	$4.94
$370.00	$375.00	1:2	Jul 17	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$275.00	1:2	Aug 14	-$0.15	$9.85
$360.00	$345.00	1:2	Aug 7	-$6.00	$9.00
$345.00	$335.00	1:2	Aug 7	-$4.85	$5.15
$295.00	$290.00	1:2	Jul 10	$0.00	$5.00
$275.00	$270.00	1:2	Jul 10	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 3.16%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Aug 21	$10.50	0.48	0.9%	3.16%	4.09%	63	2.0K
$335.00	Aug 14	$9.35	0.47	0.9%	2.82%	3.74%	30	9
$335.00	Aug 7	$8.40	0.47	0.9%	2.53%	3.45%	17	21
$340.00	Aug 21	$8.20	0.41	2.4%	2.47%	4.90%	113	4.0K
$332.50	Jul 24	$7.65	0.50	0.2%	2.30%	2.47%	24	1
$335.00	Jul 31	$7.60	0.46	0.9%	2.29%	3.21%	141	199
$340.00	Aug 14	$7.05	0.41	2.4%	2.12%	4.55%	2	4
$332.50	Jul 17	$6.40	0.50	0.2%	1.93%	2.10%	667	766
$335.00	Jul 24	$6.40	0.45	0.9%	1.93%	2.85%	53	286
$340.00	Aug 7	$6.35	0.39	2.4%	1.91%	4.34%	8	99

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 23,936

Total Puts 20,402

Put/Call Ratio 0.85

Net Difference 3,534

Prior's Put/Call Breakdown

Total Calls 32,295

Total Puts 11,906

Put/Call Ratio 0.37

Net Difference 20,389

Prior 7-Day Put/Call Summary

Total Calls 279,279

Total Puts 164,810

Average Put/Call Ratio 0.62

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