JPM - Options Database

JPM

JPMORGAN CHASE & CO

$341.41 +2.06%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 32,159

Calls: 21,346 (66%)

Puts: 10,813 (34%)

Prior --

Calls: 38,965 (71%)

Puts: 16,075 (29%)

Current vs Prior +0.00%

Calls: -45.22% (Calls)

Puts: -32.73% (Puts)

Prior 7-Day Total 413,690

Calls: 283,279 (68%)

Puts: 130,411 (32%)

Prior 7-Day Average 59,098

Calls: 40,468 (68%)

Puts: 18,630 (32%)

Current vs Prior 7-Day Avg -45.58%

Calls: -47.25%

Puts: -41.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $13.12M

Calls: $11.54M (88%)

Puts: $1.58M (12%)

Prior --

Calls: $41.10M (87%)

Puts: $5.94M (13%)

Current vs Prior +0.00%

Calls: -71.93%

Puts: -73.40%

Prior 7-Day Total $343.84M

Calls: $284.59M (83%)

Puts: $59.25M (17%)

Prior 7-Day Average $49.12M

Calls: $40.66M (83%)

Puts: $8.46M (17%)

Current vs Prior 7-Day Avg -73.30%

Calls: -71.63%

Puts: -81.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.51

Prior 1.00

Current vs Prior -49.34%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +1.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 724,387

Calls: 344,320 (48%)

Puts: 380,067 (52%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,859,557

Calls: 2,367,019 (49%)

Puts: 2,492,538 (51%)

Prior 7-Day Average 694,222

Calls: 338,145 (49%)

Puts: 356,076 (51%)

Current vs Prior 7-Day Avg +4.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.83% | 3.83%2.83% | 6.71%

Prior 3.83% | 4.65%3.83% | 7.43%

Current vs Prior -26.09% | -17.62%-26.09% | -9.67%

Prior 7-Day Avg 1.92% | 4.13%4.42% | 7.67%

Current vs 7-Day Avg +47.30% | -7.14%-35.90% | -12.54%

Prior 7-Day Eod 3.83% | 4.65%3.83% | 7.37%

Current vs 7-Day Eod -26.09% | -17.62%-25.98% | -8.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.69% | 27.09%

Calls: 6.06% | 18.46%

Puts: 41.31% | 35.71%

Prior 3.58% | 6.83%

Calls: 2.84% | 5.88%

Puts: 4.33% | 7.78%

Current vs Prior +561.73% | +296.63%

Prior 7-Day Avg 19.26% | 6.35%

Calls: 17.54% | 6.02%

Puts: 20.97% | 6.67%

Current vs 7-Day Avg +23.02% | +326.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($11.54M) vs puts ($1.58M). Bullish P/C ratio of 0.51. P/C ratio dropping 49% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 46 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	60.25	62.70	$61.48	4.0%	--	1.00	12
$275.00	Aug 21	66.55	69.30	$67.93	4.0%	--	0.99	12
$280.00	Aug 21	61.55	64.40	$62.98	4.5%	--	0.98	538
$285.00	Aug 21	56.65	59.45	$58.05	4.8%	--	0.97	56
$285.00	Jul 17	55.25	58.15	$56.70	5.1%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	47.35	50.10	$48.73	5.6%	5	0.99	--
$385.00	Jul 31	42.30	45.10	$43.70	6.4%	1	0.92	--
$340.00	Aug 21	8.60	9.25	$8.93	7.3%	27	0.46	356
$335.00	Jul 17	1.75	1.90	$1.83	8.2%	573	0.27	1.3K
$375.00	Jul 24	32.15	35.10	$33.63	8.8%	5	0.96	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.38, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Jul 17	0.26	0.30	$0.28	14.3%	34	0.06	255
$355.00	Jul 17	0.45	0.50	$0.48	10.4%	1.7K	0.10	4.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	0.33	0.40	$0.37	18.9%	756	0.07	2.5K

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
$285.00	Jul 17	55.25	58.15	$56.70	5.1%	--	1.00	13
$295.00	Jul 24	45.50	48.25	$46.88	5.9%	1	1.00	7
$300.00	Jul 24	40.55	43.25	$41.90	6.4%	1	1.00	22
$305.00	Jul 24	35.60	38.55	$37.08	8.0%	--	1.00	53
$280.00	Jul 17	60.25	62.70	$61.48	4.0%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	32.00	34.95	$33.48	8.8%	1	1.00	--
$390.00	Jul 24	47.35	50.10	$48.73	5.6%	5	0.99	--
$370.00	Jul 24	27.20	30.10	$28.65	10.1%	5	0.98	5
$375.00	Jul 24	32.15	35.10	$33.63	8.8%	5	0.96	1
$360.00	Jul 17	17.50	19.90	$18.70	12.8%	--	0.96	15

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 30.0K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	4.80	5.10	$4.95	6.1%	2.7K	0.56	11.2K
$350.00	Jul 17	1.13	1.30	$1.21	14.0%	1.8K	0.21	6.6K
$355.00	Jul 17	0.45	0.50	$0.48	10.4%	1.7K	0.10	4.5K
$390.00	Aug 7	0.00	0.28	$0.14	200.0%	1.1K	0.02	6
$390.00	Aug 14	0.04	0.34	$0.19	157.9%	1.1K	0.02	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	0.80	1.01	$0.91	23.1%	879	0.15	2.4K
$300.00	Aug 21	0.68	1.04	$0.86	41.9%	785	0.06	3.3K
$305.00	Aug 21	1.03	1.40	$1.21	30.6%	772	0.09	370
$325.00	Jul 17	0.33	0.40	$0.37	18.9%	756	0.07	2.5K
$330.00	Aug 21	4.90	5.70	$5.30	15.1%	600	0.31	5.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 68.0%, max 355.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Jul 17	Aug 21	114.9%	25.2%	355.7%	--	568
$395.00	Jul 17	Aug 21	100.8%	22.6%	346.5%	1	175
$400.00	Jul 17	Aug 21	79.5%	22.7%	250.1%	--	413
$385.00	Jul 17	Aug 21	54.3%	20.8%	160.5%	2	384
$390.00	Jul 17	Aug 28	69.8%	27.1%	157.8%	2	126

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Jul 17	Aug 21	72.7%	31.1%	134.0%	4	1.9K
$280.00	Jul 17	Aug 28	71.5%	34.5%	107.5%	3	1.8K
$285.00	Jul 17	Aug 21	61.7%	30.1%	105.2%	287	20.4K
$290.00	Jul 17	Aug 21	59.7%	29.4%	102.8%	48	5.4K
$295.00	Jul 17	Aug 21	53.9%	28.7%	87.9%	72	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 49.00, avg 9.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Aug 7	$0.11	$4.89	$0.11	44.45	$370.11
$385.00	$390.00	Aug 21	$0.12	$4.88	$0.12	40.67	$385.12
$375.00	$380.00	Aug 21	$0.13	$4.87	$0.13	37.46	$375.13
$375.00	$390.00	Aug 28	$0.50	$14.50	$0.50	29.00	$375.50
$375.00	$380.00	Jul 24	$0.19	$4.81	$0.19	25.32	$375.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$275.00	Aug 21	$0.10	$4.90	$0.10	49.00	$279.90
$285.00	$280.00	Aug 7	$0.11	$4.89	$0.11	44.45	$284.89
$285.00	$280.00	Aug 21	$0.11	$4.89	$0.11	44.45	$284.89
$285.00	$280.00	Jul 24	$0.13	$4.87	$0.13	37.46	$284.87
$300.00	$295.00	Aug 7	$0.13	$4.87	$0.13	37.46	$299.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 210 found (best R:R 74.00, avg 3.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$310.00	Jul 31	$9.76	$9.76	$0.24	40.67	$309.76
$300.00	$305.00	Jul 24	$4.82	$4.82	$0.18	26.78	$304.82
$310.00	$315.00	Jul 31	$4.82	$4.82	$0.18	26.78	$314.82
$312.50	$315.00	Jul 17	$2.40	$2.40	$0.10	24.00	$314.90
$300.00	$305.00	Aug 21	$4.80	$4.80	$0.20	24.00	$304.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$375.00	$367.50	Jul 17	$7.40	$7.40	$0.10	74.00	$367.60
$367.50	$360.00	Jul 17	$7.38	$7.38	$0.12	61.50	$360.12
$360.00	$355.00	Jul 17	$4.75	$4.75	$0.25	19.00	$355.25
$370.00	$360.00	Jul 31	$9.45	$9.45	$0.55	17.18	$360.55
$355.00	$352.50	Jul 17	$2.27	$2.27	$0.23	9.87	$352.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.81, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 17	Aug 7	$0.05	79.5%	30.2%
$370.00	Jul 17	Jul 24	$0.06	34.6%	23.0%
$365.00	Jul 17	Jul 24	$0.14	32.6%	23.5%
$295.00	Jul 17	Jul 24	$0.16	53.7%	40.4%
$375.00	Jul 17	Jul 24	$0.19	41.2%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 17	Jul 24	$0.10	59.7%	43.5%
$295.00	Jul 17	Jul 24	$0.12	53.9%	40.4%
$305.00	Jul 17	Jul 24	$0.12	45.6%	33.1%
$300.00	Jul 17	Jul 24	$0.13	50.1%	37.4%
$375.00	Jul 17	Jul 24	$0.15	41.2%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 2.44% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Jul 17	$3.60	$4.72	$8.32	$334.18	$350.82	2.44%
$340.00	Jul 17	$4.95	$3.63	$8.58	$331.42	$348.58	2.51%
$337.50	Jul 17	$6.38	$2.57	$8.95	$328.55	$346.45	2.62%
$345.00	Jul 17	$2.59	$6.48	$9.07	$335.93	$354.07	2.66%
$347.50	Jul 17	$1.80	$7.85	$9.65	$337.85	$357.15	2.83%
$335.00	Jul 17	$8.30	$1.83	$10.13	$324.87	$345.13	2.97%
$350.00	Jul 17	$1.21	$9.73	$10.94	$339.06	$360.94	3.20%
$340.00	Jul 24	$6.50	$4.97	$11.47	$328.53	$351.47	3.36%
$332.50	Jul 17	$10.30	$1.24	$11.54	$320.96	$344.04	3.38%
$345.00	Jul 24	$4.10	$7.75	$11.85	$333.15	$356.85	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 2.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Jul 17	$0.73	$0.91	$1.64	$328.36	$354.14
$352.50	$332.50	Jul 17	$0.73	$1.24	$1.97	$330.53	$354.47
$350.00	$330.00	Jul 17	$1.21	$0.91	$2.12	$327.88	$352.12
$350.00	$332.50	Jul 17	$1.21	$1.24	$2.45	$330.05	$352.45
$352.50	$335.00	Jul 17	$0.73	$1.83	$2.56	$332.44	$355.06
$347.50	$330.00	Jul 17	$1.80	$0.91	$2.71	$327.29	$350.21
$347.50	$332.50	Jul 17	$1.80	$1.24	$3.04	$329.46	$350.54
$350.00	$335.00	Jul 17	$1.21	$1.83	$3.04	$331.96	$353.04
$365.00	$320.00	Aug 7	$0.98	$2.26	$3.24	$316.76	$368.24
$352.50	$337.50	Jul 17	$0.73	$2.57	$3.30	$334.20	$355.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 49.00, avg credit $3.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
275/280	300/305	Aug 21	$4.90	$0.10	49.00	$275.10	$304.90
275/280	285/290	Aug 21	$4.87	$0.13	37.46	$275.13	$289.87
335/340	345/350	Aug 14	$4.86	$0.14	34.71	$335.14	$349.86
280/285	295/300	Aug 21	$4.86	$0.14	34.71	$280.14	$299.86
275/280	295/300	Aug 21	$4.85	$0.15	32.33	$275.15	$299.85
290/295	305/310	Aug 21	$4.85	$0.15	32.33	$290.15	$309.85
280/285	315/320	Jul 31	$4.84	$0.16	30.25	$280.16	$319.84
280/285	290/295	Aug 21	$4.84	$0.16	30.25	$280.16	$294.84
275/280	290/295	Aug 21	$4.83	$0.17	28.41	$275.17	$294.83
285/290	305/310	Aug 21	$4.80	$0.20	24.00	$285.20	$309.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Aug 7	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Aug 7	$0.08	$4.92	61.50
$380.00	$385.00	$390.00	Aug 21	$0.08	$4.92	61.50
$355.00	$360.00	$365.00	Aug 21	$0.09	$4.91	54.56
$352.50	$355.00	$357.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 7	$0.08	$4.92	61.50
$285.00	$290.00	$295.00	Jul 24	$0.09	$4.91	54.56
$280.00	$285.00	$290.00	Aug 7	$0.10	$4.90	49.00
$315.00	$320.00	$325.00	Aug 21	$0.10	$4.90	49.00
$310.00	$315.00	$320.00	Jul 31	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-2.08, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$405.00	1:2	Jul 24	-$2.08	$22.92
$375.00	$390.00	1:2	Aug 28	-$0.79	$14.21
$325.00	$340.00	1:2	Aug 28	-$1.55	$13.45
$390.00	$400.00	1:2	Aug 14	-$0.29	$9.71
$375.00	$385.00	1:2	Aug 7	-$0.38	$9.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Aug 28	-$0.25	$19.75
$357.50	$345.00	1:2	Jul 31	-$0.37	$12.13
$330.00	$320.00	1:2	Aug 28	-$1.44	$8.56
$300.00	$295.00	1:2	Jul 17	$0.00	$5.00
$280.00	$275.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.71%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Aug 28	$9.25	0.47	1.1%	2.71%	3.76%	1	40
$345.00	Aug 21	$8.30	0.46	1.1%	2.43%	3.48%	63	3.0K
$350.00	Aug 21	$6.25	0.39	2.5%	1.83%	4.35%	72	4.8K
$345.00	Aug 14	$6.10	0.45	1.1%	1.79%	2.84%	67	114
$342.50	Jul 31	$6.00	0.48	0.3%	1.76%	2.08%	2	8
$345.00	Aug 7	$5.85	0.45	1.1%	1.71%	2.77%	5	152
$350.00	Aug 28	$5.75	0.39	2.5%	1.68%	4.20%	1	9
$345.00	Jul 31	$5.00	0.43	1.1%	1.46%	2.52%	27	370
$342.50	Jul 24	$4.75	0.47	0.3%	1.39%	1.71%	260	270
$355.00	Aug 21	$4.50	0.32	4.0%	1.32%	5.30%	71	1.0K

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 21,346

Total Puts 10,813

Put/Call Ratio 0.51

Net Difference 10,533

Prior's Put/Call Breakdown

Total Calls 38,965

Total Puts 16,075

Put/Call Ratio 1.00

Net Difference 22,890

Prior 7-Day Put/Call Summary

Total Calls 283,279

Total Puts 130,411

Average Put/Call Ratio 0.50

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