JPM - Options Database

JPM

JPMORGAN CHASE & CO

$342.10 -0.31%

(7/16 18:02) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:04)

◀ 7/17 15:08 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 69,206

Calls: 44,614 (64%)

Puts: 24,592 (36%)

Prior (07/16) 40,336

Calls: 22,288 (55%)

Puts: 18,048 (45%)

Current vs Prior +71.57%

Calls: +100.17% (Calls)

Puts: +36.26% (Puts)

Prior 7-Day Total 469,997

Calls: 314,090 (67%)

Puts: 155,907 (33%)

Prior 7-Day Average 67,142

Calls: 44,870 (67%)

Puts: 22,272 (33%)

Current vs Prior 7-Day Avg +3.07%

Calls: -0.57%

Puts: +10.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $31.67M

Calls: $21.83M (69%)

Puts: $9.83M (31%)

Prior (07/16) $21.49M

Calls: $13.96M (65%)

Puts: $7.53M (35%)

Current vs Prior +47.37%

Calls: +56.44%

Puts: +30.56%

Prior 7-Day Total $292.87M

Calls: $229.78M (78%)

Puts: $63.09M (22%)

Prior 7-Day Average $41.84M

Calls: $32.83M (78%)

Puts: $9.01M (22%)

Current vs Prior 7-Day Avg -24.31%

Calls: -33.48%

Puts: +9.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.55

Prior (07/16) 0.81

Current vs Prior -31.93%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +5.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 762,241

Calls: 361,519 (47%)

Puts: 400,722 (53%)

Prior (07/16) 752,811

Calls: 356,966 (47%)

Puts: 395,845 (53%)

Current vs Prior +1.25%

Prior 7-Day Total 4,938,707

Calls: 2,385,641 (48%)

Puts: 2,553,066 (52%)

Prior 7-Day Average 705,529

Calls: 340,805 (48%)

Puts: 364,723 (52%)

Current vs Prior 7-Day Avg +8.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.84% | 3.06%0.84% | 6.39%

Prior 1.94% | 3.24%1.94% | 6.33%

Current vs Prior -56.78% | -5.50%-56.78% | +0.91%

Prior 7-Day Avg 2.22% | 4.26%3.79% | 7.36%

Current vs 7-Day Avg -62.18% | -28.27%-77.86% | -13.14%

Prior 7-Day Eod 1.94% | 3.24%1.57% | 6.49%

Current vs 7-Day Eod -56.78% | -5.50%-46.49% | -1.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.96% | 10.63%

Calls: 30.92% | 9.52%

Puts: 25.00% | 11.75%

Prior 13.22% | 9.80%

Calls: 7.29% | 10.17%

Puts: 19.15% | 9.43%

Current vs Prior +111.50% | +8.47%

Prior 7-Day Avg 12.99% | 6.26%

Calls: 9.90% | 6.19%

Puts: 16.07% | 6.32%

Current vs 7-Day Avg +115.29% | +69.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.83M). Above-average activity with volume up 72% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 32% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 131 of results (avg 7.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 17	36.55	37.25	$36.90	1.9%	35	1.00	952
$315.00	Aug 21	29.45	30.40	$29.92	3.2%	7	0.86	218
$320.00	Jul 17	21.60	22.30	$21.95	3.2%	338	1.00	2.1K
$315.00	Jul 17	26.35	27.25	$26.80	3.4%	433	1.00	2.4K
$340.00	Aug 14	10.10	10.45	$10.27	3.4%	23	0.55	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 31	8.70	9.00	$8.85	3.4%	12	0.63	429
$340.00	Aug 14	7.20	7.45	$7.33	3.4%	340	0.45	29
$342.50	Jul 31	6.00	6.25	$6.13	4.1%	70	0.51	111
$345.00	Aug 14	9.45	9.85	$9.65	4.1%	11	0.54	436
$330.00	Aug 21	4.60	4.80	$4.70	4.3%	254	0.30	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.67, cheapest $0.23)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 24	0.21	0.25	$0.23	17.4%	237	0.05	609
$360.00	Jul 31	0.84	1.02	$0.93	19.4%	61	0.13	752
$352.50	Jul 24	0.89	1.03	$0.96	14.6%	636	0.17	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Jul 24	0.26	0.30	$0.28	14.3%	121	0.05	139
$327.50	Jul 24	0.58	0.64	$0.61	9.8%	55	0.11	297
$300.00	Aug 21	0.66	0.73	$0.70	10.0%	64	0.06	3.4K
$320.00	Jul 31	0.70	0.82	$0.76	15.8%	190	0.09	510
$330.00	Jul 24	0.80	0.94	$0.87	16.1%	480	0.14	482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	60.60	63.60	$62.10	4.8%	25	1.00	16
$285.00	Jul 17	55.85	58.60	$57.23	4.8%	--	1.00	13
$290.00	Jul 17	50.55	53.80	$52.18	6.2%	--	1.00	53
$295.00	Jul 17	46.20	48.80	$47.50	5.5%	2	1.00	50
$300.00	Jul 17	41.20	43.80	$42.50	6.1%	2	1.00	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Jul 17	13.70	16.30	$15.00	17.3%	1	1.00	1
$352.50	Jul 17	8.75	11.60	$10.18	28.0%	--	1.00	19
$350.00	Jul 17	6.25	8.80	$7.53	33.9%	23	0.99	110
$347.50	Jul 17	4.35	6.75	$5.55	43.2%	129	0.99	327
$345.00	Jul 17	2.10	3.85	$2.98	58.7%	1.3K	0.99	660

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 55.5K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.00	0.01	$0.01	100.0%	8.6K	0.01	5.4K
$345.00	Jul 17	0.00	0.01	$0.01	100.0%	5.3K	0.01	6.0K
$340.00	Jul 17	1.75	2.39	$2.07	30.9%	2.8K	0.91	10.2K
$342.50	Jul 17	0.30	0.46	$0.38	42.1%	2.1K	0.35	1.4K
$347.50	Jul 17	0.00	0.01	$0.01	100.0%	1.9K	0.01	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jul 17	0.70	0.90	$0.80	25.0%	2.4K	0.65	1.2K
$340.00	Jul 17	0.04	0.08	$0.06	66.7%	2.0K	0.09	1.4K
$332.50	Jul 31	2.46	2.65	$2.55	7.5%	1.4K	0.27	92
$345.00	Jul 17	2.10	3.85	$2.98	58.7%	1.3K	0.99	660
$337.50	Jul 17	0.00	0.02	$0.01	200.0%	1.2K	0.01	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. 67 strikes (avg 873.0%, max 1947.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 17	Aug 21	408.5%	20.5%	1893.7%	3	804
$395.00	Jul 17	Aug 28	445.9%	23.1%	1832.2%	1	216
$400.00	Jul 17	Aug 28	477.3%	24.9%	1814.7%	2	320
$405.00	Jul 17	Aug 21	513.1%	27.8%	1746.4%	--	568
$285.00	Jul 17	Aug 28	525.8%	29.0%	1712.8%	--	86

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Jul 17	Aug 21	620.7%	30.3%	1947.1%	73	1.9K
$285.00	Jul 17	Aug 28	525.8%	29.0%	1712.8%	3	10.9K
$280.00	Jul 17	Aug 28	573.0%	31.8%	1703.2%	2	1.8K
$295.00	Jul 17	Aug 21	460.7%	27.6%	1567.6%	26	3.1K
$290.00	Jul 17	Aug 28	479.3%	28.9%	1560.9%	24	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 54.56, avg 8.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$390.00	Aug 14	$0.18	$9.82	$0.18	54.56	$380.18
$370.00	$375.00	Jul 31	$0.14	$4.86	$0.14	34.71	$370.14
$385.00	$395.00	Aug 28	$0.29	$9.71	$0.29	33.48	$385.29
$380.00	$385.00	Aug 21	$0.17	$4.83	$0.17	28.41	$380.17
$365.00	$367.50	Jul 31	$0.10	$2.40	$0.10	24.00	$365.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$300.00	$290.00	Aug 28	$0.19	$9.81	$0.19	51.63	$299.81
$285.00	$280.00	Aug 21	$0.11	$4.89	$0.11	44.45	$284.89
$295.00	$290.00	Aug 21	$0.12	$4.88	$0.12	40.67	$294.88
$305.00	$300.00	Aug 21	$0.13	$4.87	$0.13	37.46	$304.87
$290.00	$285.00	Aug 14	$0.16	$4.84	$0.16	30.25	$289.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 46.17, avg 3.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Jul 24	$4.88	$4.88	$0.12	40.67	$314.88
$280.00	$285.00	Aug 28	$4.88	$4.88	$0.12	40.67	$284.88
$280.00	$285.00	Jul 17	$4.87	$4.87	$0.13	37.46	$284.87
$285.00	$290.00	Aug 21	$4.87	$4.87	$0.13	37.46	$289.87
$332.50	$335.00	Jul 17	$2.39	$2.39	$0.11	21.73	$334.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$360.00	Aug 7	$24.47	$24.47	$0.53	46.17	$360.53
$357.50	$352.50	Jul 17	$4.82	$4.82	$0.18	26.78	$352.68
$360.00	$355.00	Jul 24	$4.82	$4.82	$0.18	26.78	$355.18
$370.00	$360.00	Jul 31	$9.38	$9.38	$0.62	15.13	$360.62
$390.00	$365.00	Aug 28	$23.38	$23.38	$1.62	14.43	$366.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $1.12, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Jul 17	Jul 24	$0.07	297.1%	30.7%
$365.00	Jul 17	Jul 24	$0.08	203.2%	23.3%
$380.00	Jul 17	Jul 24	$0.11	314.5%	36.2%
$362.50	Jul 17	Jul 24	$0.13	183.7%	22.7%
$360.00	Jul 17	Jul 24	$0.22	163.9%	22.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 17	Jul 24	$0.06	297.6%	31.9%
$312.50	Jul 17	Jul 24	$0.06	405.0%	34.4%
$315.00	Jul 17	Jul 24	$0.09	252.9%	28.6%
$320.00	Jul 17	Jul 24	$0.19	208.4%	26.9%
$302.50	Jul 17	Jul 24	$0.20	450.3%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 0.34% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Jul 17	$0.38	$0.80	$1.18	$341.32	$343.68	0.34%
$340.00	Jul 17	$2.07	$0.06	$2.13	$337.87	$342.13	0.62%
$345.00	Jul 17	$0.01	$2.98	$2.99	$342.01	$347.99	0.87%
$337.50	Jul 17	$4.20	$0.01	$4.21	$333.29	$341.71	1.23%
$347.50	Jul 17	$0.01	$5.55	$5.56	$341.94	$353.06	1.63%
$335.00	Jul 17	$6.93	$0.01	$6.94	$328.06	$341.94	2.03%
$350.00	Jul 17	$0.01	$7.53	$7.54	$342.46	$357.54	2.20%
$342.50	Jul 24	$4.30	$4.68	$8.98	$333.52	$351.48	2.62%
$345.00	Jul 24	$3.12	$5.93	$9.05	$335.95	$354.05	2.65%
$340.00	Jul 24	$5.78	$3.47	$9.25	$330.75	$349.25	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.13% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$340.00	Jul 17	$0.38	$0.06	$0.44	$339.56	$342.94
$352.50	$330.00	Jul 24	$0.96	$0.87	$1.83	$328.17	$354.33
$352.50	$332.50	Jul 24	$0.96	$1.31	$2.27	$330.23	$354.77
$350.00	$330.00	Jul 24	$1.48	$0.87	$2.35	$327.65	$352.35
$365.00	$320.00	Aug 7	$1.10	$1.41	$2.51	$317.49	$367.51
$350.00	$332.50	Jul 24	$1.48	$1.31	$2.79	$329.71	$352.79
$352.50	$335.00	Jul 24	$0.96	$1.83	$2.79	$332.21	$355.29
$347.50	$330.00	Jul 24	$2.19	$0.87	$3.06	$326.94	$350.56
$360.00	$320.00	Aug 7	$1.75	$1.41	$3.16	$316.84	$363.16
$365.00	$325.00	Aug 7	$1.10	$2.09	$3.19	$321.81	$368.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 49.00, avg credit $3.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Aug 28	$4.90	$0.10	49.00	$325.10	$339.90
290/295	300/305	Aug 21	$4.87	$0.13	37.46	$290.13	$304.87
280/285	300/305	Aug 21	$4.86	$0.14	34.71	$280.14	$304.86
280/285	320/325	Jul 31	$4.82	$0.18	26.78	$280.18	$324.82
280/285	290/295	Aug 21	$4.81	$0.19	25.32	$280.19	$294.81
315/320	325/330	Aug 7	$4.79	$0.21	22.81	$315.21	$329.79
315/320	325/330	Aug 14	$4.79	$0.21	22.81	$315.21	$329.79
285/290	295/310	Aug 28	$14.35	$0.65	22.08	$275.65	$309.35
295/298	318/320	Jul 24	$2.38	$0.12	19.83	$295.12	$319.88
305/310	325/330	Aug 14	$4.76	$0.24	19.83	$305.24	$329.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Aug 21	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Aug 28	$0.07	$4.93	70.43
$280.00	$285.00	$290.00	Aug 21	$0.08	$4.92	61.50
$320.00	$322.50	$325.00	Jul 24	$0.05	$2.45	49.00
$375.00	$380.00	$385.00	Aug 21	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 7	$0.06	$4.94	82.33
$285.00	$290.00	$295.00	Aug 21	$0.06	$4.94	82.33
$295.00	$300.00	$305.00	Jul 31	$0.09	$4.91	54.56
$290.00	$295.00	$300.00	Aug 7	$0.09	$4.91	54.56
$315.00	$320.00	$325.00	Aug 28	$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. 212 found (best net $-0.92, 192 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$405.00	1:2	Jul 24	-$2.09	$17.91
$380.00	$390.00	1:2	Aug 14	-$0.08	$9.92
$385.00	$395.00	1:2	Aug 28	-$0.09	$9.91
$375.00	$385.00	1:2	Aug 7	-$0.21	$9.79
$390.00	$400.00	1:2	Aug 14	-$1.92	$8.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$365.00	1:2	Aug 28	-$0.92	$24.08
$300.00	$290.00	1:2	Aug 28	-$0.39	$9.61
$280.00	$275.00	1:2	Jul 17	-$0.01	$4.99
$285.00	$280.00	1:2	Jul 17	-$0.01	$4.99
$290.00	$285.00	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. 52 found (best yield 2.78%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Aug 28	$9.50	0.48	0.8%	2.78%	3.62%	22	163
$345.00	Aug 21	$8.50	0.47	0.8%	2.48%	3.33%	384	3.1K
$345.00	Aug 14	$7.40	0.46	0.8%	2.16%	3.01%	19	164
$350.00	Aug 28	$7.30	0.41	2.3%	2.13%	4.44%	9	127
$345.00	Aug 7	$6.25	0.45	0.8%	1.83%	2.67%	29	659
$350.00	Aug 21	$6.20	0.39	2.3%	1.81%	4.12%	679	4.8K
$342.50	Jul 31	$5.95	0.49	0.1%	1.74%	1.86%	58	84
$355.00	Aug 28	$5.40	0.34	3.8%	1.58%	5.35%	29	20
$350.00	Aug 14	$5.25	0.37	2.3%	1.53%	3.84%	82	182
$345.00	Jul 31	$4.70	0.43	0.8%	1.37%	2.22%	165	462

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 44,614

Total Puts 24,592

Put/Call Ratio 0.55

Net Difference 20,022

Prior's Put/Call Breakdown

Total Calls 22,288

Total Puts 18,048

Put/Call Ratio 0.81

Net Difference 4,240

Prior 7-Day Put/Call Summary

Total Calls 314,090

Total Puts 155,907

Average Put/Call Ratio 0.52

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