JPM - Options Database

JPM

JPMORGAN CHASE & CO

$340.79 +1.87%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 37,475

Calls: 24,829 (66%)

Puts: 12,646 (34%)

Prior --

Calls: 38,965 (71%)

Puts: 16,075 (29%)

Current vs Prior +0.00%

Calls: -36.28% (Calls)

Puts: -21.33% (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 -36.59%

Calls: -38.65%

Puts: -32.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $15.07M

Calls: $13.06M (87%)

Puts: $2.01M (13%)

Prior --

Calls: $41.10M (87%)

Puts: $5.94M (13%)

Current vs Prior +0.00%

Calls: -68.23%

Puts: -66.16%

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 -69.33%

Calls: -67.88%

Puts: -76.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.51

Prior 1.00

Current vs Prior -49.07%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +2.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:50am) 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 2.88% | 3.72%2.88% | 6.72%

Prior 3.83% | 4.65%3.83% | 7.43%

Current vs Prior -24.88% | -19.99%-24.88% | -9.50%

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

Current vs 7-Day Avg +49.71% | -9.82%-34.86% | -12.38%

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

Current vs 7-Day Eod -24.88% | -19.99%-24.77% | -8.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.23% | 22.74%

Calls: 13.89% | 12.31%

Puts: 16.57% | 33.17%

Prior 3.58% | 6.83%

Calls: 2.84% | 5.88%

Puts: 4.33% | 7.78%

Current vs Prior +325.42% | +232.94%

Prior 7-Day Avg 19.26% | 6.35%

Calls: 17.54% | 6.02%

Puts: 20.97% | 6.67%

Current vs 7-Day Avg -20.91% | +258.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($13.06M) vs puts ($2.01M). 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
09:50	BULLISH	BULLISH	BULLISH
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 51 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	10.95	11.45	$11.20	4.5%	109	0.53	4.1K
$280.00	Jul 17	59.70	62.55	$61.13	4.7%	1	1.00	12
$275.00	Aug 21	65.65	68.80	$67.22	4.7%	--	0.98	12
$280.00	Aug 21	60.85	63.90	$62.38	4.9%	--	0.98	538
$285.00	Aug 28	56.50	59.50	$58.00	5.2%	--	0.93	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	47.65	50.80	$49.22	6.4%	5	1.00	--
$385.00	Jul 31	42.65	45.60	$44.13	6.7%	1	0.93	--
$375.00	Jul 17	32.65	35.65	$34.15	8.8%	1	1.00	--
$370.00	Aug 28	28.80	31.55	$30.18	9.1%	2	0.82	1
$375.00	Jul 24	32.60	35.80	$34.20	9.4%	5	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.66, cheapest $0.37)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Jul 17	0.65	0.75	$0.70	14.3%	242	0.14	521

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	0.34	0.39	$0.37	13.5%	836	0.07	2.5K
$320.00	Jul 24	0.59	0.72	$0.66	19.7%	126	0.09	679
$300.00	Aug 21	0.81	0.99	$0.90	20.0%	805	0.07	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	59.70	62.55	$61.13	4.7%	1	1.00	12
$285.00	Jul 17	54.50	57.55	$56.03	5.4%	--	1.00	13
$290.00	Jul 17	49.70	52.60	$51.15	5.7%	--	1.00	53
$295.00	Jul 17	44.55	47.60	$46.08	6.6%	--	1.00	51
$300.00	Jul 17	39.65	42.55	$41.10	7.1%	11	1.00	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	27.70	30.70	$29.20	10.3%	5	1.00	5
$375.00	Jul 24	32.60	35.80	$34.20	9.4%	5	1.00	1
$390.00	Jul 24	47.65	50.80	$49.22	6.4%	5	1.00	--
$375.00	Jul 17	32.65	35.65	$34.15	8.8%	1	1.00	--
$367.50	Jul 17	25.20	28.20	$26.70	11.2%	1	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 34.9K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	4.35	5.00	$4.68	13.9%	3.1K	0.54	11.2K
$350.00	Jul 17	1.06	1.23	$1.15	14.8%	2.4K	0.20	6.6K
$355.00	Jul 17	0.39	0.50	$0.45	24.4%	1.8K	0.09	4.5K
$390.00	Aug 7	0.00	0.28	$0.14	200.0%	1.2K	0.02	6
$390.00	Aug 14	0.04	0.34	$0.19	157.9%	1.2K	0.02	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 17	1.81	2.09	$1.95	14.4%	1.0K	0.29	1.3K
$330.00	Jul 17	0.77	0.98	$0.88	23.9%	965	0.15	2.4K
$325.00	Jul 17	0.34	0.39	$0.37	13.5%	836	0.07	2.5K
$300.00	Aug 21	0.81	0.99	$0.90	20.0%	805	0.07	3.3K
$305.00	Aug 21	1.11	1.33	$1.22	18.0%	782	0.09	370

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 58.0%, max 154.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 17	Aug 21	58.1%	22.8%	154.5%	--	413
$405.00	Jul 17	Aug 21	62.1%	25.3%	145.2%	--	568
$395.00	Jul 17	Aug 21	53.8%	22.7%	137.1%	1	175
$280.00	Jul 17	Aug 21	71.0%	30.5%	132.8%	1	550
$385.00	Jul 17	Aug 21	45.3%	21.0%	116.3%	2	384

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Jul 17	Aug 21	72.5%	31.5%	129.9%	4	1.9K
$290.00	Jul 17	Aug 21	59.3%	28.7%	106.6%	54	5.4K
$285.00	Jul 17	Aug 21	61.2%	29.9%	105.0%	298	20.4K
$280.00	Jul 17	Aug 28	71.0%	34.8%	104.1%	3	1.8K
$295.00	Jul 17	Aug 21	53.5%	27.8%	92.3%	170	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 49.00, avg 8.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Aug 21	$0.12	$4.88	$0.12	40.67	$385.12
$370.00	$375.00	Jul 31	$0.13	$4.87	$0.13	37.46	$370.13
$375.00	$380.00	Aug 21	$0.16	$4.84	$0.16	30.25	$375.16
$375.00	$390.00	Aug 28	$0.53	$14.47	$0.53	27.30	$375.53
$370.00	$375.00	Aug 7	$0.18	$4.82	$0.18	26.78	$370.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$280.00	Aug 7	$0.10	$4.90	$0.10	49.00	$284.90
$285.00	$280.00	Aug 21	$0.11	$4.89	$0.11	44.45	$284.89
$290.00	$285.00	Aug 21	$0.11	$4.89	$0.11	44.45	$289.89
$300.00	$280.00	Aug 28	$0.44	$19.56	$0.44	44.45	$299.56
$285.00	$280.00	Jul 24	$0.13	$4.87	$0.13	37.46	$284.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 209 found (best R:R 49.00, avg 3.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$305.00	Jul 24	$4.90	$4.90	$0.10	49.00	$304.90
$285.00	$290.00	Jul 17	$4.88	$4.88	$0.12	40.67	$289.88
$275.00	$280.00	Aug 21	$4.84	$4.84	$0.16	30.25	$279.84
$305.00	$307.50	Jul 17	$2.40	$2.40	$0.10	24.00	$307.40
$280.00	$285.00	Aug 21	$4.78	$4.78	$0.22	21.73	$284.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$355.00	Jul 17	$4.75	$4.75	$0.25	19.00	$355.25
$370.00	$360.00	Jul 31	$9.28	$9.28	$0.72	12.89	$360.72
$365.00	$355.00	Jul 24	$9.25	$9.25	$0.75	12.33	$355.75
$360.00	$357.50	Jul 31	$2.29	$2.29	$0.21	10.90	$357.71
$365.00	$360.00	Aug 21	$4.23	$4.23	$0.77	5.49	$360.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $0.77, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$0.10	35.7%	24.1%
$395.00	Jul 17	Aug 7	$0.10	53.8%	25.4%
$375.00	Jul 17	Jul 24	$0.11	37.7%	27.9%
$390.00	Jul 17	Aug 7	$0.13	49.3%	24.5%
$300.00	Jul 17	Jul 24	$0.15	47.7%	37.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Jul 17	Jul 24	$0.05	37.7%	27.9%
$305.00	Jul 17	Jul 24	$0.07	45.1%	30.5%
$290.00	Jul 17	Jul 24	$0.10	59.3%	43.5%
$295.00	Jul 17	Jul 24	$0.12	53.5%	40.4%
$300.00	Jul 17	Jul 24	$0.14	47.7%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 2.49% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Jul 17	$4.68	$3.80	$8.48	$331.52	$348.48	2.49%
$342.50	Jul 17	$3.45	$5.13	$8.58	$333.92	$351.08	2.52%
$345.00	Jul 17	$2.52	$6.23	$8.75	$336.25	$353.75	2.57%
$337.50	Jul 17	$6.10	$2.83	$8.93	$328.57	$346.43	2.62%
$335.00	Jul 17	$7.88	$1.95	$9.83	$325.17	$344.83	2.88%
$347.50	Jul 17	$1.70	$8.20	$9.90	$337.60	$357.40	2.91%
$332.50	Jul 17	$9.80	$1.31	$11.11	$321.39	$343.61	3.26%
$350.00	Jul 17	$1.15	$10.23	$11.38	$338.62	$361.38	3.34%
$342.50	Jul 24	$5.20	$6.18	$11.38	$331.12	$353.88	3.34%
$340.00	Jul 24	$6.50	$5.13	$11.63	$328.37	$351.63	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Jul 17	$0.70	$0.88	$1.58	$328.42	$354.08
$352.50	$332.50	Jul 17	$0.70	$1.31	$2.01	$330.49	$354.51
$350.00	$330.00	Jul 17	$1.15	$0.88	$2.03	$327.97	$352.03
$350.00	$332.50	Jul 17	$1.15	$1.31	$2.46	$330.04	$352.46
$347.50	$330.00	Jul 17	$1.70	$0.88	$2.58	$327.42	$350.08
$352.50	$335.00	Jul 17	$0.70	$1.95	$2.65	$332.35	$355.15
$347.50	$332.50	Jul 17	$1.70	$1.31	$3.01	$329.49	$350.51
$350.00	$335.00	Jul 17	$1.15	$1.95	$3.10	$331.90	$353.10
$365.00	$320.00	Aug 7	$1.09	$2.15	$3.24	$316.76	$368.24
$345.00	$330.00	Jul 17	$2.52	$0.88	$3.40	$326.60	$348.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 37.46, avg credit $3.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Aug 14	$4.87	$0.13	37.46	$310.13	$324.87
280/285	290/295	Aug 21	$4.86	$0.14	34.71	$280.14	$294.86
295/300	315/320	Aug 21	$4.85	$0.15	32.33	$295.15	$319.85
290/295	305/310	Aug 21	$4.82	$0.18	26.78	$290.18	$309.82
315/318	328/330	Jul 24	$2.39	$0.11	21.73	$315.11	$329.89
290/295	315/320	Aug 21	$4.77	$0.23	20.74	$290.23	$319.77
280/285	305/310	Aug 21	$4.76	$0.24	19.83	$280.24	$309.76
285/290	305/310	Aug 21	$4.76	$0.24	19.83	$285.24	$309.76
305/308	310/315	Jul 24	$4.75	$0.25	19.00	$302.75	$314.75
335/340	345/350	Aug 14	$4.75	$0.25	19.00	$335.25	$349.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$280.00	$285.00	Aug 21	$0.06	$4.94	82.33
$380.00	$385.00	$390.00	Aug 21	$0.08	$4.92	61.50
$290.00	$295.00	$300.00	Jul 17	$0.09	$4.91	54.56
$365.00	$370.00	$375.00	Jul 31	$0.10	$4.90	49.00
$325.00	$330.00	$335.00	Aug 21	$0.10	$4.90	49.00

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	Aug 21	$0.06	$4.94	82.33
$295.00	$300.00	$305.00	Aug 21	$0.07	$4.93	70.43
$290.00	$295.00	$300.00	Aug 21	$0.08	$4.92	61.50
$285.00	$290.00	$295.00	Jul 24	$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. 182 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
$355.00	$370.00	1:2	Aug 28	-$0.26	$14.74
$375.00	$390.00	1:2	Aug 28	-$0.76	$14.24
$325.00	$340.00	1:2	Aug 28	-$2.55	$12.45
$390.00	$400.00	1:2	Aug 14	-$0.29	$9.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Aug 28	-$0.39	$19.61
$357.50	$345.00	1:2	Jul 31	-$0.07	$12.43
$330.00	$320.00	1:2	Aug 28	-$1.17	$8.83
$360.00	$350.00	1:2	Aug 7	-$4.96	$5.04
$315.00	$310.00	1:2	Jul 31	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.71%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Aug 28	$9.25	0.47	1.2%	2.71%	3.95%	1	40
$345.00	Aug 21	$8.30	0.46	1.2%	2.44%	3.67%	96	3.0K
$350.00	Aug 21	$6.40	0.38	2.7%	1.88%	4.58%	93	4.8K
$345.00	Aug 14	$6.30	0.44	1.2%	1.85%	3.08%	69	114
$350.00	Aug 28	$6.25	0.40	2.7%	1.83%	4.54%	2	9
$342.50	Jul 31	$6.00	0.48	0.5%	1.76%	2.26%	2	8
$345.00	Aug 7	$5.85	0.44	1.2%	1.72%	2.95%	6	152
$345.00	Jul 31	$5.00	0.42	1.2%	1.47%	2.70%	42	370
$342.50	Jul 24	$4.75	0.47	0.5%	1.39%	1.90%	309	270
$355.00	Aug 21	$4.60	0.31	4.2%	1.35%	5.52%	73	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 24,829

Total Puts 12,646

Put/Call Ratio 0.51

Net Difference 12,183

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