JPM - Options Database

JPM

JPMORGAN CHASE & CO

$340.87 -3.17%

(9/22 13:00) ◀

Tuesday, September 22, 2026 (2:00pm)

▶ (9/22 15:00)

◀ 9/22 14:01 ▶

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 92,511

Calls: 57,873 (63%)

Puts: 34,638 (37%)

Prior --

Calls: 30,610 (68%)

Puts: 14,341 (32%)

Current vs Prior +0.00%

Calls: +89.07% (Calls)

Puts: +141.53% (Puts)

Prior 7-Day Total 292,030

Calls: 171,486 (59%)

Puts: 120,544 (41%)

Prior 7-Day Average 41,718

Calls: 24,498 (59%)

Puts: 17,220 (41%)

Current vs Prior 7-Day Avg +121.75%

Calls: +136.24%

Puts: +101.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $67.98M

Calls: $47.93M (71%)

Puts: $20.05M (29%)

Prior --

Calls: $15.55M (68%)

Puts: $7.15M (32%)

Current vs Prior +0.00%

Calls: +208.27%

Puts: +180.41%

Prior 7-Day Total $152.15M

Calls: $104.34M (69%)

Puts: $47.81M (31%)

Prior 7-Day Average $21.74M

Calls: $14.91M (69%)

Puts: $6.83M (31%)

Current vs Prior 7-Day Avg +212.76%

Calls: +221.56%

Puts: +193.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 0.60

Prior 1.00

Current vs Prior -40.15%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -17.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 573,215

Calls: 272,373 (48%)

Puts: 300,842 (52%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,823,378

Calls: 2,227,154 (46%)

Puts: 2,596,224 (54%)

Prior 7-Day Average 689,054

Calls: 318,164 (46%)

Puts: 370,889 (54%)

Current vs Prior 7-Day Avg -16.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.33% | 3.54%5.91% | 8.81%

Prior 0.86% | 2.80%0.86% | 6.44%

Current vs Prior +169.99% | +26.34%+583.67% | +36.86%

Prior 7-Day Avg 1.71% | 3.15%2.54% | 6.89%

Current vs 7-Day Avg +36.18% | +12.17%+132.38% | +27.82%

Prior 7-Day Eod 0.86% | 2.80%5.78% | 8.36%

Current vs 7-Day Eod +169.99% | +26.34%+2.11% | +5.38%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.78% | 7.46%

Calls: 5.06% | 8.13%

Puts: 12.50% | 6.78%

Prior 24.73% | 5.08%

Calls: 23.44% | 8.08%

Puts: 26.01% | 2.08%

Current vs Prior -64.50% | +46.85%

Prior 7-Day Avg 31.44% | 8.70%

Calls: 21.72% | 7.11%

Puts: 41.16% | 10.28%

Current vs 7-Day Avg -72.08% | -14.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($47.93M). Dollar volume significantly above 7-day average (213% higher). Volume explosion - 122% above 7-day average (92,511 vs avg 41,718). Bullish P/C ratio of 0.60.

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
14:00	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 95 of results (avg 7.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	2.55	2.60	$2.58	1.9%	1.3K	0.20	4.0K
$275.00	Oct 2	64.65	67.30	$65.97	4.0%	1	0.95	--
$345.00	Oct 16	7.05	7.35	$7.20	4.2%	1.3K	0.42	2.6K
$280.00	Oct 16	60.15	62.85	$61.50	4.4%	--	1.00	76
$330.00	Oct 16	15.45	16.20	$15.83	4.7%	46	0.68	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 16	3.95	4.10	$4.03	3.7%	220	0.26	1.4K
$330.00	Oct 16	5.30	5.55	$5.43	4.6%	1.3K	0.33	3.3K
$400.00	Oct 16	58.55	61.90	$60.22	5.6%	9	0.98	61
$390.00	Oct 23	49.15	52.05	$50.60	5.7%	--	0.96	16
$322.50	Oct 16	3.35	3.55	$3.45	5.8%	192	0.23	105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.55, cheapest $0.19)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 25	0.18	0.20	$0.19	10.5%	2.0K	0.05	1.7K
$352.50	Sep 25	0.32	0.38	$0.35	17.1%	1.9K	0.09	1.0K
$350.00	Sep 25	0.58	0.66	$0.62	12.9%	3.6K	0.15	649
$357.50	Oct 2	0.68	0.81	$0.75	17.3%	672	0.12	595

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 25	0.42	0.50	$0.46	17.4%	1.3K	0.10	649
$332.50	Sep 25	0.71	0.82	$0.76	14.5%	432	0.16	604
$300.00	Oct 16	0.68	0.81	$0.75	17.3%	134	0.06	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	60.15	62.85	$61.50	4.4%	--	1.00	76
$285.00	Oct 16	54.65	58.00	$56.33	5.9%	--	1.00	18
$290.00	Oct 16	49.70	52.95	$51.33	6.3%	3	1.00	134
$295.00	Oct 16	44.85	47.70	$46.28	6.2%	2	1.00	56
$280.00	Oct 23	59.65	63.40	$61.53	6.1%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	17.80	20.50	$19.15	14.1%	5	1.00	132
$365.00	Sep 25	22.75	25.90	$24.33	12.9%	--	1.00	12
$370.00	Sep 25	28.00	30.90	$29.45	9.8%	150	1.00	160
$382.50	Sep 25	40.40	43.40	$41.90	7.2%	10	1.00	--
$385.00	Sep 25	42.90	45.90	$44.40	6.8%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 65.6K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 25	1.64	1.77	$1.71	7.6%	6.5K	0.32	480
$350.00	Sep 25	0.58	0.66	$0.62	12.9%	3.6K	0.15	649
$342.50	Sep 25	2.55	2.78	$2.67	8.6%	3.3K	0.43	160
$340.00	Sep 25	3.85	4.05	$3.95	5.1%	2.0K	0.55	216
$355.00	Sep 25	0.18	0.20	$0.19	10.5%	2.0K	0.05	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	2.65	2.98	$2.82	11.7%	3.9K	0.45	1.1K
$335.00	Sep 25	1.15	1.31	$1.23	13.0%	1.8K	0.24	1.3K
$330.00	Sep 25	0.42	0.50	$0.46	17.4%	1.3K	0.10	649
$330.00	Oct 16	5.30	5.55	$5.43	4.6%	1.3K	0.33	3.3K
$325.00	Sep 25	0.11	0.21	$0.16	62.5%	979	0.04	817

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.2%, max 11.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 25	Oct 30	27.7%	24.8%	11.8%	129	32
$340.00	Sep 25	Oct 30	26.4%	24.4%	8.2%	2.2K	241
$332.50	Sep 25	Oct 16	28.2%	26.8%	5.2%	15	28
$337.50	Sep 25	Oct 16	26.9%	26.0%	3.5%	516	84

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 25	Oct 30	27.7%	24.8%	11.8%	1.8K	1.3K
$340.00	Sep 25	Oct 30	26.4%	24.4%	8.2%	3.9K	1.1K
$332.50	Sep 25	Oct 16	28.2%	26.8%	5.2%	438	611
$337.50	Sep 25	Oct 16	26.9%	26.0%	3.5%	791	689

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.72, avg 7.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Oct 9	$3.05	$1.95	$3.05	74%	0.64	$333.05
$325.00	$330.00	Oct 30	$3.07	$1.93	$3.07	72%	0.63	$328.07
$362.50	$365.00	Oct 16	$0.14	$2.36	$0.14	17%	16.86	$362.64
$370.00	$375.00	Oct 30	$0.43	$4.57	$0.43	15%	10.63	$370.43
$332.50	$335.00	Oct 16	$1.38	$1.12	$1.38	64%	0.81	$333.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$350.00	Oct 2	$1.45	$1.05	$1.45	80%	0.72	$351.05
$340.00	$335.00	Oct 23	$2.00	$3.00	$2.00	49%	1.50	$338.00
$340.00	$337.50	Oct 9	$0.98	$1.52	$0.98	49%	1.55	$339.02
$295.00	$290.00	Oct 30	$0.13	$4.87	$0.13	7%	37.46	$294.87
$305.00	$300.00	Oct 30	$0.32	$4.68	$0.32	11%	14.62	$304.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.23, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$395.00	Sep 25	$0.33	$0.33	$4.67	96%	0.07	$390.33
$355.00	$360.00	Oct 23	$1.52	$1.52	$3.48	71%	0.44	$356.52
$377.50	$380.00	Oct 2	$0.31	$0.31	$2.19	96%	0.14	$377.81
$372.50	$375.00	Oct 2	$0.24	$0.24	$2.26	96%	0.11	$372.74
$350.00	$355.00	Oct 30	$1.85	$1.85	$3.15	63%	0.59	$351.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Sep 25	$0.95	$0.95	$4.05	92%	0.23	$304.05
$285.00	$280.00	Oct 2	$0.40	$0.40	$4.60	96%	0.09	$284.60
$330.00	$325.00	Oct 23	$1.67	$1.67	$3.33	66%	0.50	$328.33
$300.00	$295.00	Oct 30	$0.46	$0.46	$4.54	91%	0.10	$299.54
$290.00	$285.00	Oct 23	$0.27	$0.27	$4.73	95%	0.06	$289.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.82)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$1.97	26.9%	23.5%
$340.00	Sep 25	Oct 2	$2.20	26.4%	23.1%
$345.00	Sep 25	Oct 2	$1.97	26.4%	23.8%
$342.50	Sep 25	Oct 2	$2.13	26.7%	24.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$1.82	26.9%	23.5%
$340.00	Sep 25	Oct 2	$1.88	26.4%	23.1%
$345.00	Sep 25	Oct 2	$1.82	26.4%	23.8%
$342.50	Sep 25	Oct 2	$1.90	26.7%	24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 1.96% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 25	$2.67	$4.00	$6.67	$335.83	$349.17	1.96%
$340.00	Sep 25	$3.95	$2.82	$6.77	$333.23	$346.77	1.99%
$337.50	Sep 25	$5.48	$1.88	$7.36	$330.14	$344.86	2.16%
$345.00	Sep 25	$1.71	$5.68	$7.39	$337.61	$352.39	2.17%
$347.50	Sep 25	$1.02	$7.68	$8.70	$338.80	$356.20	2.55%
$335.00	Sep 25	$7.48	$1.23	$8.71	$326.29	$343.71	2.56%
$350.00	Sep 25	$0.62	$9.48	$10.10	$339.90	$360.10	2.96%
$332.50	Sep 25	$9.38	$0.76	$10.14	$322.36	$342.64	2.97%
$342.50	Oct 2	$4.80	$5.90	$10.70	$331.80	$353.20	3.14%
$340.00	Oct 2	$6.15	$4.70	$10.85	$329.15	$350.85	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 2.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Sep 25	$0.35	$0.46	$0.81	$329.19	$353.31
$350.00	$330.00	Sep 25	$0.62	$0.46	$1.08	$328.92	$351.08
$352.50	$332.50	Sep 25	$0.35	$0.76	$1.11	$331.39	$353.61
$350.00	$332.50	Sep 25	$0.62	$0.76	$1.38	$331.12	$351.38
$347.50	$330.00	Sep 25	$1.02	$0.46	$1.48	$328.52	$348.98
$352.50	$335.00	Sep 25	$0.35	$1.23	$1.58	$333.42	$354.08
$347.50	$332.50	Sep 25	$1.02	$0.76	$1.78	$330.72	$349.28
$350.00	$335.00	Sep 25	$0.62	$1.23	$1.85	$333.15	$351.85
$347.50	$335.00	Sep 25	$1.02	$1.23	$2.25	$332.75	$349.75
$345.00	$330.00	Sep 25	$1.71	$0.46	$2.17	$327.83	$347.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 0.34, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	390/395	Sep 25	$1.28	$3.72	89%	0.34	$303.72	$391.28
300/305	378/380	Sep 25	$1.16	$3.84	88%	0.30	$303.84	$378.66
300/305	352/355	Sep 25	$1.11	$3.89	83%	0.29	$303.89	$353.61
280/285	372/375	Oct 2	$0.64	$4.36	92%	0.15	$284.36	$373.14
315/318	372/375	Oct 2	$0.37	$2.13	90%	0.17	$317.13	$372.87
300/305	350/352	Sep 25	$1.22	$3.78	78%	0.32	$303.78	$351.22
318/320	372/375	Oct 2	$0.38	$2.12	88%	0.18	$319.62	$372.88
285/290	355/360	Oct 23	$1.79	$3.21	66%	0.56	$288.21	$356.79
320/322	372/375	Oct 2	$0.42	$2.08	86%	0.20	$322.08	$372.92
332/335	372/375	Oct 2	$0.98	$1.52	64%	0.64	$334.02	$373.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 22.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 23	$0.43	$9.57	15%	22.26
$335.00	$340.00	$345.00	Oct 23	$0.17	$4.83	16%	28.41
$330.00	$335.00	$340.00	Oct 30	$0.18	$4.82	15%	26.78
$345.00	$350.00	$355.00	Oct 30	$0.15	$4.85	13%	32.33
$355.00	$360.00	$365.00	Oct 30	$0.14	$4.86	11%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 30	$0.15	$4.85	12%	32.33
$305.00	$310.00	$315.00	Oct 30	$0.08	$4.92	8%	61.50
$330.00	$335.00	$340.00	Oct 23	$0.30	$4.70	15%	15.67
$300.00	$305.00	$310.00	Oct 23	$0.05	$4.95	6%	99.00
$310.00	$315.00	$320.00	Oct 30	$0.13	$4.87	8%	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. 168 found (best net $-6.51, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$320.00	1:2	Sep 25	-$6.51	$8.49
$275.00	$300.00	1:2	Oct 2	-$16.53	$8.47
$345.00	$347.50	1:2	Sep 25	-$0.33	$2.17
$390.00	$400.00	1:2	Oct 30	-$0.05	$9.95
$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	-$12.74	$7.26
$320.00	$315.00	1:2	Oct 9	-$0.23	$4.77
$335.00	$332.50	1:2	Sep 25	-$0.29	$2.21
$332.50	$330.00	1:2	Sep 25	-$0.16	$2.34
$310.00	$305.00	1:2	Oct 9	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.63%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$8.95	0.44	1.2%	2.63%	3.84%	29	27
$350.00	Oct 30	$6.70	0.37	2.7%	1.97%	4.64%	82	85
$345.00	Oct 23	$7.60	0.43	1.2%	2.23%	3.44%	14	44
$355.00	Oct 30	$4.75	0.31	4.2%	1.39%	5.54%	36	39
$342.50	Oct 16	$8.25	0.47	0.5%	2.42%	2.90%	34	--
$350.00	Oct 23	$5.60	0.36	2.7%	1.64%	4.32%	47	72
$345.00	Oct 16	$7.05	0.42	1.2%	2.07%	3.28%	1.3K	2.6K
$347.50	Oct 16	$6.05	0.39	1.9%	1.77%	3.72%	36	5
$360.00	Oct 30	$3.70	0.25	5.6%	1.09%	6.70%	42	82
$350.00	Oct 16	$5.10	0.35	2.7%	1.50%	4.17%	986	2.1K

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 57,873

Total Puts 34,638

Put/Call Ratio 0.60

Net Difference 23,235

Prior's Put/Call Breakdown

Total Calls 30,610

Total Puts 14,341

Put/Call Ratio 1.00

Net Difference 16,269

Prior 7-Day Put/Call Summary

Total Calls 171,486

Total Puts 120,544

Average Put/Call Ratio 0.72

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