JPM - Options Database

JPM

JPMORGAN CHASE & CO

$340.22 -3.36%

(9/21 18:02) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:01)

◀ 9/22 13:00 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 83,182

Calls: 51,129 (61%)

Puts: 32,053 (39%)

Prior --

Calls: 12,693 (44%)

Puts: 16,281 (56%)

Current vs Prior +0.00%

Calls: +302.81% (Calls)

Puts: +96.87% (Puts)

Prior 7-Day Total 274,477

Calls: 157,114 (57%)

Puts: 117,363 (43%)

Prior 7-Day Average 39,211

Calls: 22,444 (57%)

Puts: 16,766 (43%)

Current vs Prior 7-Day Avg +112.14%

Calls: +127.80%

Puts: +91.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $62.97M

Calls: $43.32M (69%)

Puts: $19.65M (31%)

Prior --

Calls: $8.62M (58%)

Puts: $6.34M (42%)

Current vs Prior +0.00%

Calls: +402.34%

Puts: +210.16%

Prior 7-Day Total $142.59M

Calls: $96.25M (67%)

Puts: $46.35M (33%)

Prior 7-Day Average $20.37M

Calls: $13.75M (67%)

Puts: $6.62M (33%)

Current vs Prior 7-Day Avg +209.14%

Calls: +215.09%

Puts: +196.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.63

Prior 1.00

Current vs Prior -37.31%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -21.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 573,215

Calls: 272,373 (48%)

Puts: 300,842 (52%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,778,877

Calls: 2,208,743 (46%)

Puts: 2,570,134 (54%)

Prior 7-Day Average 682,696

Calls: 315,534 (46%)

Puts: 367,162 (54%)

Current vs Prior 7-Day Avg -16.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.40% | 3.55%6.04% | 8.72%

Prior 1.45% | 3.01%1.45% | 6.45%

Current vs Prior +65.41% | +18.14%+316.77% | +35.24%

Prior 7-Day Avg 1.79% | 3.13%2.94% | 7.00%

Current vs 7-Day Avg +34.25% | +13.42%+105.75% | +24.63%

Prior 7-Day Eod 1.45% | 3.01%5.78% | 8.36%

Current vs 7-Day Eod +65.41% | +18.14%+4.49% | +4.35%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.52% | 8.61%

Calls: 6.89% | 7.02%

Puts: 12.14% | 10.19%

Prior 25.84% | 11.66%

Calls: 20.40% | 8.08%

Puts: 31.27% | 15.23%

Current vs Prior -63.16% | -26.16%

Prior 7-Day Avg 30.44% | 8.88%

Calls: 19.76% | 6.74%

Puts: 41.13% | 11.02%

Current vs 7-Day Avg -68.73% | -3.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($43.32M). Dollar volume significantly above 7-day average (209% higher). Volume explosion - 112% above 7-day average (83,182 vs avg 39,211). Bullish P/C ratio of 0.63.

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
15:05	BULLISH	BULLISH	BULLISH
13:00	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 122 of results (avg 7.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	9.30	9.55	$9.43	2.7%	330	0.50	907
$275.00	Oct 2	64.65	66.65	$65.65	3.0%	1	0.93	--
$310.00	Oct 30	32.15	33.15	$32.65	3.1%	2	0.86	11
$325.00	Oct 16	18.55	19.20	$18.88	3.4%	11	0.74	240
$337.50	Oct 16	10.45	10.90	$10.68	4.2%	72	0.54	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	15.30	15.70	$15.50	2.6%	47	0.66	1.9K
$320.00	Oct 16	3.05	3.15	$3.10	3.2%	497	0.21	1.6K
$345.00	Oct 9	9.65	10.05	$9.85	4.1%	30	0.62	392
$390.00	Oct 23	50.05	52.35	$51.20	4.5%	--	0.95	16
$335.00	Oct 9	4.75	5.00	$4.88	5.1%	93	0.40	446

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.35)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 25	0.33	0.36	$0.35	8.6%	1.9K	0.09	1.0K
$350.00	Sep 25	0.54	0.62	$0.58	13.8%	3.5K	0.14	649
$347.50	Sep 25	0.86	1.02	$0.94	17.0%	872	0.20	339
$375.00	Oct 16	0.70	0.80	$0.75	13.3%	1.6K	0.07	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 25	0.19	0.23	$0.21	19.0%	950	0.05	817
$327.50	Sep 25	0.32	0.38	$0.35	17.1%	231	0.08	366
$330.00	Sep 25	0.53	0.62	$0.57	15.8%	1.3K	0.12	649
$332.50	Sep 25	0.85	0.97	$0.91	13.2%	397	0.18	604
$325.00	Oct 2	0.93	1.02	$0.98	9.2%	153	0.13	375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	39.70	42.30	$41.00	6.3%	2	1.00	10
$305.00	Oct 2	34.75	36.90	$35.83	6.0%	--	1.00	11
$310.00	Oct 2	29.75	32.10	$30.93	7.6%	1	1.00	30
$280.00	Oct 16	59.00	62.35	$60.68	5.5%	--	1.00	76
$285.00	Oct 16	53.70	57.00	$55.35	6.0%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	19.15	20.60	$19.88	7.3%	5	1.00	132
$365.00	Sep 25	23.30	26.20	$24.75	11.7%	--	1.00	12
$370.00	Sep 25	28.45	31.35	$29.90	9.7%	150	1.00	160
$382.50	Sep 25	41.15	43.75	$42.45	6.1%	10	1.00	--
$385.00	Sep 25	43.55	46.20	$44.88	5.9%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 58.0K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 25	0.54	0.62	$0.58	13.8%	3.5K	0.14	649
$345.00	Sep 25	1.49	1.64	$1.57	9.6%	3.4K	0.29	480
$342.50	Sep 25	2.29	2.58	$2.44	11.9%	3.0K	0.40	160
$347.50	Oct 9	3.30	3.60	$3.45	8.7%	1.9K	0.32	8
$340.00	Sep 25	3.50	3.75	$3.63	6.9%	1.9K	0.52	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	3.05	3.40	$3.22	10.9%	3.8K	0.48	1.1K
$335.00	Sep 25	1.29	1.51	$1.40	15.7%	1.7K	0.26	1.3K
$330.00	Sep 25	0.53	0.62	$0.57	15.8%	1.3K	0.12	649
$330.00	Oct 16	5.40	5.80	$5.60	7.1%	1.3K	0.34	3.3K
$325.00	Sep 25	0.19	0.23	$0.21	19.0%	950	0.05	817

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 5.2%, max 9.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Oct 30	26.8%	24.4%	9.7%	2.0K	241
$335.00	Sep 25	Oct 30	27.3%	25.1%	8.9%	103	32
$332.50	Sep 25	Oct 16	28.3%	26.9%	4.9%	15	28
$345.00	Sep 25	Oct 30	27.0%	26.6%	1.3%	3.4K	507
$337.50	Sep 25	Oct 16	27.1%	26.8%	1.1%	501	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Sep 25	Oct 30	26.8%	24.4%	9.7%	3.9K	1.1K
$335.00	Sep 25	Oct 30	27.3%	25.1%	8.9%	1.7K	1.3K
$332.50	Sep 25	Oct 16	28.3%	26.9%	4.9%	401	611
$345.00	Sep 25	Oct 30	27.0%	26.6%	1.3%	908	1.4K
$337.50	Sep 25	Oct 16	27.1%	26.8%	1.1%	753	689

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.61, avg 7.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 30	$2.45	$2.55	$2.45	58%	1.04	$337.45
$345.00	$350.00	Oct 30	$1.83	$3.17	$1.83	44%	1.73	$346.83
$345.00	$350.00	Oct 23	$1.75	$3.25	$1.75	42%	1.86	$346.75
$335.00	$340.00	Oct 23	$2.57	$2.43	$2.57	58%	0.95	$337.57
$350.00	$352.50	Oct 16	$0.65	$1.85	$0.65	33%	2.85	$350.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Oct 2	$1.55	$0.95	$1.55	76%	0.61	$348.45
$340.00	$335.00	Oct 23	$2.03	$2.97	$2.03	50%	1.46	$337.97
$350.00	$347.50	Oct 9	$1.55	$0.95	$1.55	73%	0.61	$348.45
$335.00	$330.00	Oct 30	$1.72	$3.28	$1.72	42%	1.91	$333.28
$335.00	$332.50	Oct 16	$0.80	$1.70	$0.80	42%	2.12	$334.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.27, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$395.00	Sep 25	$1.05	$1.05	$3.95	92%	0.27	$391.05
$350.00	$355.00	Oct 30	$1.97	$1.97	$3.03	63%	0.65	$351.97
$347.50	$350.00	Oct 16	$1.07	$1.07	$1.43	62%	0.75	$348.57
$377.50	$380.00	Oct 2	$0.21	$0.21	$2.29	96%	0.09	$377.71
$350.00	$355.00	Oct 23	$1.68	$1.68	$3.32	65%	0.51	$351.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Sep 25	$0.96	$0.96	$4.04	92%	0.24	$304.04
$285.00	$280.00	Oct 2	$0.40	$0.40	$4.60	96%	0.09	$284.60
$337.50	$335.00	Oct 16	$1.40	$1.40	$1.10	54%	1.27	$336.10
$295.00	$280.00	Sep 25	$0.63	$0.63	$14.37	93%	0.04	$294.37
$325.00	$322.50	Oct 16	$0.75	$0.75	$1.75	73%	0.43	$324.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.00, cheapest $1.80)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$2.30	27.1%	23.3%
$340.00	Sep 25	Oct 2	$2.07	26.8%	23.0%
$342.50	Sep 25	Oct 2	$2.13	27.2%	24.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$1.80	27.1%	23.3%
$340.00	Sep 25	Oct 2	$1.85	26.8%	23.0%
$342.50	Sep 25	Oct 2	$1.85	27.2%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.01% of stock, avg 5.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 25	$3.63	$3.22	$6.85	$333.15	$346.85	2.01%
$342.50	Sep 25	$2.44	$4.53	$6.97	$335.53	$349.47	2.05%
$337.50	Sep 25	$5.00	$2.18	$7.18	$330.32	$344.68	2.11%
$345.00	Sep 25	$1.57	$6.20	$7.77	$337.23	$352.77	2.28%
$335.00	Sep 25	$6.68	$1.40	$8.08	$326.92	$343.08	2.37%
$347.50	Sep 25	$0.94	$8.18	$9.12	$338.38	$356.62	2.68%
$332.50	Sep 25	$8.48	$0.91	$9.39	$323.11	$341.89	2.76%
$340.00	Oct 2	$5.70	$5.07	$10.77	$329.23	$350.77	3.17%
$342.50	Oct 2	$4.57	$6.38	$10.95	$331.55	$353.45	3.22%
$350.00	Sep 25	$0.58	$10.45	$11.03	$338.97	$361.03	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.27% of stock, avg 2.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Sep 25	$0.35	$0.57	$0.92	$329.08	$353.42
$350.00	$330.00	Sep 25	$0.58	$0.57	$1.15	$328.85	$351.15
$352.50	$332.50	Sep 25	$0.35	$0.91	$1.26	$331.24	$353.76
$350.00	$332.50	Sep 25	$0.58	$0.91	$1.49	$331.01	$351.49
$347.50	$330.00	Sep 25	$0.94	$0.57	$1.51	$328.49	$349.01
$347.50	$332.50	Sep 25	$0.94	$0.91	$1.85	$330.65	$349.35
$352.50	$335.00	Sep 25	$0.35	$1.40	$1.75	$333.25	$354.25
$350.00	$335.00	Sep 25	$0.58	$1.40	$1.98	$333.02	$351.98
$347.50	$335.00	Sep 25	$0.94	$1.40	$2.34	$332.66	$349.84
$345.00	$330.00	Sep 25	$1.57	$0.57	$2.14	$327.86	$347.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 0.67, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	390/395	Sep 25	$2.01	$2.99	84%	0.67	$302.99	$392.01
300/305	378/380	Sep 25	$1.09	$3.91	89%	0.28	$303.91	$378.59
325/328	390/395	Sep 25	$1.19	$3.81	84%	0.31	$326.31	$391.19
300/305	352/355	Sep 25	$1.12	$3.88	83%	0.29	$303.88	$353.62
280/285	378/380	Oct 2	$0.61	$4.39	93%	0.14	$284.39	$378.11
328/330	390/395	Sep 25	$1.27	$3.73	80%	0.34	$328.73	$391.27
322/325	352/355	Oct 16	$1.55	$0.95	43%	1.63	$323.45	$354.05
320/322	378/380	Oct 2	$0.47	$2.03	86%	0.23	$322.03	$377.97
300/305	350/352	Sep 25	$1.19	$3.81	79%	0.31	$303.81	$351.19
322/325	360/362	Oct 16	$1.29	$1.21	53%	1.07	$323.71	$361.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 23	$0.07	$4.93	14%	70.43
$300.00	$310.00	$320.00	Oct 30	$0.56	$9.44	15%	16.86
$310.00	$320.00	$330.00	Oct 23	$1.03	$8.97	22%	8.71
$320.00	$325.00	$330.00	Oct 16	$0.22	$4.78	14%	21.73
$337.50	$340.00	$342.50	Sep 25	$0.18	$2.32	23%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 23	$0.08	$4.92	15%	61.50
$325.00	$330.00	$335.00	Oct 30	$0.09	$4.91	13%	54.56
$355.00	$360.00	$365.00	Oct 9	$0.13	$4.87	11%	37.46
$332.50	$335.00	$337.50	Oct 2	$0.08	$2.42	13%	30.25
$310.00	$315.00	$320.00	Oct 30	$0.14	$4.86	9%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-5.01, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$320.00	1:2	Sep 25	-$5.01	$9.99
$275.00	$300.00	1:2	Oct 2	-$16.35	$8.65
$390.00	$400.00	1:2	Oct 30	-$0.05	$9.95
$345.00	$347.50	1:2	Sep 25	-$0.31	$2.19
$347.50	$350.00	1:2	Sep 25	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$370.00	1:2	Oct 23	-$13.26	$6.74
$310.00	$305.00	1:2	Oct 9	-$0.02	$4.98
$320.00	$315.00	1:2	Oct 9	-$0.32	$4.68
$337.50	$335.00	1:2	Sep 25	-$0.62	$1.88
$332.50	$330.00	1:2	Sep 25	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.57%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$8.75	0.44	1.4%	2.57%	3.98%	23	27
$350.00	Oct 30	$6.65	0.37	2.9%	1.95%	4.83%	81	85
$345.00	Oct 23	$7.35	0.42	1.4%	2.16%	3.57%	12	44
$350.00	Oct 23	$5.90	0.35	2.9%	1.73%	4.61%	33	72
$355.00	Oct 30	$4.75	0.30	4.3%	1.40%	5.74%	36	39
$342.50	Oct 16	$7.85	0.46	0.7%	2.31%	2.98%	18	--
$345.00	Oct 16	$6.80	0.42	1.4%	2.00%	3.40%	1.2K	2.6K
$347.50	Oct 16	$5.60	0.38	2.1%	1.65%	3.79%	22	5
$355.00	Oct 23	$4.10	0.28	4.3%	1.21%	5.55%	15	16
$360.00	Oct 30	$3.45	0.24	5.8%	1.01%	6.83%	41	82

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 51,129

Total Puts 32,053

Put/Call Ratio 0.63

Net Difference 19,076

Prior's Put/Call Breakdown

Total Calls 12,693

Total Puts 16,281

Put/Call Ratio 1.00

Net Difference -3,588

Prior 7-Day Put/Call Summary

Total Calls 157,114

Total Puts 117,363

Average Put/Call Ratio 0.80

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