JPM - Options Database

JPM

JPMORGAN CHASE & CO

$340.76 -3.20%

(9/22 14:01) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 16:00)

◀ 9/22 15:00 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 99,554

Calls: 62,958 (63%)

Puts: 36,596 (37%)

Prior --

Calls: 30,610 (68%)

Puts: 14,341 (32%)

Current vs Prior +0.00%

Calls: +105.68% (Calls)

Puts: +155.18% (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 +138.63%

Calls: +156.99%

Puts: +112.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $74.09M

Calls: $52.59M (71%)

Puts: $21.50M (29%)

Prior --

Calls: $15.55M (68%)

Puts: $7.15M (32%)

Current vs Prior +0.00%

Calls: +238.24%

Puts: +200.62%

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 +240.85%

Calls: +252.83%

Puts: +214.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 0.58

Prior 1.00

Current vs Prior -41.87%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -19.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 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 2.28% | 3.57%6.02% | 8.71%

Prior 0.86% | 2.80%0.86% | 6.44%

Current vs Prior +163.63% | +27.43%+597.48% | +35.26%

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

Current vs 7-Day Avg +32.97% | +13.13%+137.08% | +26.33%

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

Current vs 7-Day Eod +163.63% | +27.43%+4.17% | +4.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 9.04%

Calls: 6.61% | 9.76%

Puts: 13.82% | 8.33%

Prior 24.73% | 5.08%

Calls: 23.44% | 8.08%

Puts: 26.01% | 2.08%

Current vs Prior -58.71% | +77.95%

Prior 7-Day Avg 31.44% | 8.70%

Calls: 21.72% | 7.11%

Puts: 41.16% | 10.28%

Current vs 7-Day Avg -67.53% | +3.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($52.59M). Dollar volume significantly above 7-day average (241% higher). Volume explosion - 139% above 7-day average (99,554 vs avg 41,718). Bullish P/C ratio of 0.58.

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
15:00	BULLISH	BULLISH	BULLISH
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 108 of results (avg 7.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	9.65	9.75	$9.70	1.0%	389	0.51	907
$340.00	Oct 30	11.45	11.80	$11.63	3.0%	139	0.51	25
$340.00	Oct 9	6.85	7.10	$6.98	3.6%	195	0.51	12
$275.00	Oct 2	64.65	67.30	$65.97	4.0%	1	0.95	--
$337.50	Oct 9	8.30	8.65	$8.48	4.1%	56	0.57	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	9.40	9.60	$9.50	2.1%	326	0.49	1.9K
$345.00	Oct 16	11.75	12.25	$12.00	4.2%	210	0.57	1.6K
$322.50	Oct 16	3.40	3.55	$3.47	4.3%	192	0.23	105
$325.00	Oct 2	0.86	0.90	$0.88	4.5%	172	0.12	375
$335.00	Oct 16	7.05	7.40	$7.23	4.8%	475	0.41	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.62, cheapest $0.60)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 25	0.56	0.63	$0.60	11.7%	3.7K	0.14	649
$370.00	Oct 9	0.25	0.30	$0.28	17.9%	63	0.04	798
$385.00	Oct 16	0.30	0.35	$0.32	15.6%	1.3K	0.04	3.6K
$375.00	Oct 16	0.71	0.85	$0.78	17.9%	1.9K	0.08	4.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Oct 2	0.56	0.68	$0.62	19.4%	128	0.09	210
$325.00	Oct 2	0.86	0.90	$0.88	4.5%	172	0.12	375
$315.00	Oct 9	0.66	0.80	$0.73	19.2%	133	0.08	603
$300.00	Oct 16	0.67	0.82	$0.75	20.0%	141	0.06	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	39.40	42.00	$40.70	6.4%	60	1.00	10
$320.00	Sep 25	19.50	22.00	$20.75	12.0%	539	1.00	4
$322.50	Sep 25	18.00	19.70	$18.85	9.0%	2	1.00	2
$280.00	Oct 16	59.75	63.10	$61.43	5.5%	--	1.00	76
$285.00	Oct 16	54.75	57.75	$56.25	5.3%	1	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	28.15	30.75	$29.45	8.8%	--	1.00	12
$385.00	Sep 25	42.90	45.75	$44.33	6.4%	10	1.00	--
$370.00	Sep 25	28.00	30.75	$29.38	9.4%	150	0.99	160
$365.00	Sep 25	22.80	25.75	$24.28	12.1%	--	0.99	12
$382.50	Sep 25	40.40	43.25	$41.83	6.8%	10	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 69.4K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 25	1.60	1.75	$1.68	8.9%	6.7K	0.31	480
$350.00	Sep 25	0.56	0.63	$0.60	11.7%	3.7K	0.14	649
$342.50	Sep 25	2.50	2.69	$2.60	7.3%	3.4K	0.43	160
$340.00	Sep 25	3.65	3.90	$3.78	6.6%	2.1K	0.54	216
$355.00	Sep 25	0.17	0.21	$0.19	21.1%	2.1K	0.05	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	2.73	2.98	$2.86	8.7%	4.0K	0.46	1.1K
$335.00	Sep 25	1.15	1.29	$1.22	11.5%	1.8K	0.24	1.3K
$330.00	Sep 25	0.41	0.50	$0.45	20.0%	1.4K	0.11	649
$330.00	Oct 16	5.25	5.60	$5.43	6.4%	1.3K	0.33	3.3K
$325.00	Sep 25	0.14	0.21	$0.18	38.9%	1.0K	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 5.7%, max 11.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 25	Oct 30	27.2%	24.5%	11.1%	133	32
$340.00	Sep 25	Oct 30	26.1%	24.3%	7.7%	2.3K	241
$332.50	Sep 25	Oct 16	27.9%	26.9%	3.6%	16	28
$337.50	Sep 25	Oct 16	26.6%	26.5%	0.5%	529	84

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 25	Oct 30	27.2%	24.5%	11.1%	1.9K	1.3K
$340.00	Sep 25	Oct 30	26.1%	24.3%	7.7%	4.0K	1.1K
$332.50	Sep 25	Oct 16	27.9%	26.9%	3.6%	509	611
$337.50	Sep 25	Oct 16	26.6%	26.5%	0.5%	905	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 0.97, avg 7.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$342.50	Oct 16	$0.97	$1.53	$0.97	51%	1.58	$340.97
$325.00	$330.00	Oct 30	$3.25	$1.75	$3.25	72%	0.54	$328.25
$330.00	$335.00	Oct 9	$3.30	$1.70	$3.30	74%	0.52	$333.30
$362.50	$365.00	Oct 16	$0.23	$2.27	$0.23	17%	9.87	$362.73
$365.00	$370.00	Oct 30	$0.70	$4.30	$0.70	19%	6.14	$365.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$350.00	Oct 16	$1.27	$1.23	$1.27	69%	0.97	$351.23
$335.00	$330.00	Oct 30	$1.52	$3.48	$1.52	42%	2.29	$333.48
$340.00	$335.00	Oct 23	$2.00	$3.00	$2.00	49%	1.50	$338.00
$345.00	$342.50	Oct 16	$1.17	$1.33	$1.17	57%	1.14	$343.83
$335.00	$330.00	Oct 23	$1.62	$3.38	$1.62	41%	2.09	$333.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.23, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Oct 16	$1.41	$1.41	$1.09	53%	1.29	$343.91
$350.00	$355.00	Oct 30	$1.92	$1.92	$3.08	62%	0.62	$351.92
$377.50	$380.00	Oct 2	$0.26	$0.26	$2.24	96%	0.12	$377.76
$355.00	$360.00	Oct 23	$1.42	$1.42	$3.58	71%	0.40	$356.42
$372.50	$375.00	Oct 2	$0.24	$0.24	$2.26	96%	0.11	$372.74

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	$1.63	$1.63	$3.37	66%	0.48	$328.37
$290.00	$285.00	Oct 23	$0.31	$0.31	$4.69	95%	0.07	$289.69
$335.00	$332.50	Oct 9	$0.97	$0.97	$1.53	62%	0.63	$334.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.01, cheapest $1.78)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$2.25	26.6%	23.5%
$342.50	Sep 25	Oct 2	$2.15	27.1%	24.0%
$340.00	Sep 25	Oct 2	$2.37	26.1%	23.2%
$345.00	Sep 25	Oct 2	$1.92	26.9%	24.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$1.78	26.6%	23.5%
$342.50	Sep 25	Oct 2	$2.02	27.1%	24.0%
$340.00	Sep 25	Oct 2	$1.84	26.1%	23.2%
$345.00	Sep 25	Oct 2	$1.73	26.9%	24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 1.93% of stock, avg 5.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Sep 25	$2.60	$3.98	$6.58	$335.92	$349.08	1.93%
$340.00	Sep 25	$3.78	$2.86	$6.64	$333.36	$346.64	1.95%
$345.00	Sep 25	$1.68	$5.55	$7.23	$337.77	$352.23	2.12%
$337.50	Sep 25	$5.40	$1.90	$7.30	$330.20	$344.80	2.14%
$347.50	Sep 25	$1.02	$7.53	$8.55	$338.95	$356.05	2.51%
$335.00	Sep 25	$7.48	$1.22	$8.70	$326.30	$343.70	2.55%
$332.50	Sep 25	$9.28	$0.76	$10.04	$322.46	$342.54	2.95%
$350.00	Sep 25	$0.60	$9.60	$10.20	$339.80	$360.20	2.99%
$342.50	Oct 2	$4.75	$6.00	$10.75	$331.75	$353.25	3.15%
$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 0.23% of stock, avg 2.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Sep 25	$0.35	$0.45	$0.80	$329.20	$353.30
$350.00	$330.00	Sep 25	$0.60	$0.45	$1.05	$328.95	$351.05
$352.50	$332.50	Sep 25	$0.35	$0.76	$1.11	$331.39	$353.61
$350.00	$332.50	Sep 25	$0.60	$0.76	$1.36	$331.14	$351.36
$347.50	$330.00	Sep 25	$1.02	$0.45	$1.47	$328.53	$348.97
$352.50	$335.00	Sep 25	$0.35	$1.22	$1.57	$333.43	$354.07
$347.50	$332.50	Sep 25	$1.02	$0.76	$1.78	$330.72	$349.28
$350.00	$335.00	Sep 25	$0.60	$1.22	$1.82	$333.18	$351.82
$347.50	$335.00	Sep 25	$1.02	$1.22	$2.24	$332.76	$349.74
$345.00	$330.00	Sep 25	$1.68	$0.45	$2.13	$327.87	$347.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.27, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	378/380	Sep 25	$1.06	$3.94	90%	0.27	$303.94	$378.56
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	$1.20	$3.80	78%	0.32	$303.80	$351.20
322/325	372/375	Oct 2	$0.50	$2.00	83%	0.25	$324.50	$373.00
320/322	372/375	Oct 2	$0.41	$2.09	86%	0.20	$322.09	$372.91
318/320	372/375	Oct 2	$0.34	$2.16	89%	0.16	$319.66	$372.84
328/330	372/375	Oct 2	$0.68	$1.82	75%	0.37	$329.32	$373.18
332/335	372/375	Oct 2	$0.95	$1.55	64%	0.61	$334.05	$373.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 16	$0.06	$4.94	14%	82.33
$345.00	$350.00	$355.00	Oct 30	$0.08	$4.92	13%	61.50
$325.00	$330.00	$335.00	Oct 30	$0.15	$4.85	14%	32.33
$300.00	$310.00	$320.00	Oct 23	$0.60	$9.40	14%	15.67
$355.00	$360.00	$365.00	Oct 30	$0.15	$4.85	11%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 30	$0.15	$4.85	14%	32.33
$337.50	$340.00	$342.50	Sep 25	$0.16	$2.34	23%	14.62
$345.00	$347.50	$350.00	Sep 25	$0.09	$2.41	17%	26.78
$345.00	$347.50	$350.00	Oct 2	$0.07	$2.43	14%	34.71
$305.00	$310.00	$315.00	Oct 30	$0.08	$4.92	8%	61.50

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 $-5.83, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$320.00	1:2	Sep 25	-$5.83	$9.17
$275.00	$300.00	1:2	Oct 2	-$16.43	$8.57
$390.00	$400.00	1:2	Oct 30	-$0.01	$9.99
$345.00	$347.50	1:2	Sep 25	-$0.36	$2.14
$347.50	$350.00	1:2	Sep 25	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$370.00	1:2	Oct 23	-$12.67	$7.33
$320.00	$315.00	1:2	Oct 9	-$0.28	$4.72
$332.50	$330.00	1:2	Sep 25	-$0.14	$2.36
$335.00	$332.50	1:2	Sep 25	-$0.30	$2.20
$337.50	$335.00	1:2	Sep 25	-$0.54	$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.61%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$8.90	0.44	1.2%	2.61%	3.86%	30	27
$350.00	Oct 30	$6.85	0.38	2.7%	2.01%	4.72%	82	85
$345.00	Oct 23	$8.00	0.44	1.2%	2.35%	3.59%	14	44
$355.00	Oct 30	$4.75	0.31	4.2%	1.39%	5.57%	39	39
$342.50	Oct 16	$8.30	0.47	0.5%	2.44%	2.95%	36	--
$350.00	Oct 23	$5.80	0.36	2.7%	1.70%	4.41%	57	72
$345.00	Oct 16	$7.05	0.42	1.2%	2.07%	3.31%	1.3K	2.6K
$347.50	Oct 16	$6.15	0.39	2.0%	1.80%	3.78%	44	5
$360.00	Oct 30	$3.75	0.25	5.7%	1.10%	6.75%	43	82
$355.00	Oct 23	$4.20	0.29	4.2%	1.23%	5.41%	15	16

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 62,958

Total Puts 36,596

Put/Call Ratio 0.58

Net Difference 26,362

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