JPM - Options Database

JPM

JPMORGAN CHASE & CO

$340.00 -3.42%

(9/22 15:00) ◀

Tuesday, September 22, 2026 (4:00pm)

▶ (9/23 09:35)

◀ 9/22 16:00 ▶

Option Volume

Detail

ℹ

Current (09/22 4:00pm) 114,671

Calls: 73,041 (64%)

Puts: 41,630 (36%)

Prior --

Calls: 30,610 (68%)

Puts: 14,341 (32%)

Current vs Prior +0.00%

Calls: +138.62% (Calls)

Puts: +190.29% (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 +174.87%

Calls: +198.15%

Puts: +141.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 4:00pm) $81.31M

Calls: $55.52M (68%)

Puts: $25.79M (32%)

Prior --

Calls: $15.55M (68%)

Puts: $7.15M (32%)

Current vs Prior +0.00%

Calls: +257.06%

Puts: +260.75%

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 +274.09%

Calls: +272.46%

Puts: +277.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 4:00pm) 0.57

Prior 1.00

Current vs Prior -43.00%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -20.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 4:00pm) 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 1.93% | 3.18%5.61% | 8.00%

Prior 0.86% | 2.80%0.86% | 6.44%

Current vs Prior +123.36% | +13.73%+549.66% | +24.32%

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

Current vs 7-Day Avg +12.66% | +0.97%+120.82% | +16.11%

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

Current vs 7-Day Eod +123.36% | +13.73%-2.97% | -4.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.00% | 8.79%

Calls: 10.09% | 8.70%

Puts: 13.92% | 8.88%

Prior 24.73% | 5.08%

Calls: 23.44% | 8.08%

Puts: 26.01% | 2.08%

Current vs Prior -51.48% | +73.03%

Prior 7-Day Avg 31.44% | 8.70%

Calls: 21.72% | 7.11%

Puts: 41.16% | 10.28%

Current vs 7-Day Avg -61.84% | +1.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($55.52M). Dollar volume significantly above 7-day average (274% higher). Volume explosion - 175% above 7-day average (114,671 vs avg 41,718). Bullish P/C ratio of 0.57.

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
16:00	BULLISH	BULLISH	BULLISH
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 104 of results (avg 7.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	64.85	66.80	$65.82	3.0%	1	0.95	--
$340.00	Oct 16	9.15	9.55	$9.35	4.3%	429	0.50	907
$300.00	Oct 23	40.60	42.40	$41.50	4.3%	100	0.94	1
$295.00	Oct 16	45.10	47.10	$46.10	4.3%	2	1.00	56
$300.00	Oct 16	40.40	42.20	$41.30	4.4%	1	0.96	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Sep 25	63.60	66.15	$64.88	3.9%	1	0.92	1
$400.00	Oct 16	59.45	62.20	$60.83	4.5%	9	0.98	61
$340.00	Oct 16	9.50	9.95	$9.73	4.6%	360	0.50	1.9K
$345.00	Oct 16	12.15	12.80	$12.48	5.2%	211	0.58	1.6K
$390.00	Oct 23	49.75	52.50	$51.13	5.4%	--	0.96	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 25	0.13	0.14	$0.14	7.1%	2.6K	0.04	1.7K
$352.50	Sep 25	0.24	0.29	$0.27	18.5%	2.1K	0.07	1.0K
$350.00	Sep 25	0.46	0.51	$0.49	10.2%	4.0K	0.12	649
$347.50	Sep 25	0.81	0.90	$0.86	10.5%	1.9K	0.19	339
$360.00	Oct 9	0.82	1.00	$0.91	19.8%	202	0.11	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Sep 25	0.29	0.34	$0.32	15.6%	442	0.08	366
$330.00	Sep 25	0.49	0.56	$0.53	13.2%	1.5K	0.12	649
$332.50	Sep 25	0.81	0.91	$0.86	11.6%	522	0.18	604
$322.50	Oct 2	0.65	0.74	$0.70	12.9%	137	0.10	210
$325.00	Oct 2	0.91	1.05	$0.98	14.3%	357	0.13	375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	59.35	62.10	$60.73	4.5%	--	1.00	76
$285.00	Oct 16	54.35	57.60	$55.98	5.8%	1	1.00	18
$290.00	Oct 16	49.45	52.20	$50.83	5.4%	3	1.00	134
$295.00	Oct 16	45.10	47.10	$46.10	4.3%	2	1.00	56
$280.00	Oct 23	58.80	62.75	$60.78	6.5%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Sep 25	16.30	18.50	$17.40	12.6%	13	1.00	62
$360.00	Sep 25	18.70	20.45	$19.58	8.9%	5	1.00	132
$365.00	Sep 25	23.60	25.45	$24.53	7.5%	--	1.00	12
$370.00	Sep 25	28.70	31.00	$29.85	7.7%	150	1.00	160
$382.50	Sep 25	41.10	43.85	$42.48	6.5%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 79.8K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 25	1.35	1.50	$1.43	10.5%	9.8K	0.29	480
$350.00	Sep 25	0.46	0.51	$0.49	10.2%	4.0K	0.12	649
$342.50	Sep 25	2.20	2.40	$2.30	8.7%	3.8K	0.40	160
$355.00	Sep 25	0.13	0.14	$0.14	7.1%	2.6K	0.04	1.7K
$340.00	Sep 25	3.30	3.65	$3.47	10.1%	2.4K	0.52	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	2.87	3.30	$3.09	13.9%	4.1K	0.48	1.1K
$335.00	Sep 25	1.31	1.45	$1.38	10.1%	1.9K	0.26	1.3K
$330.00	Sep 25	0.49	0.56	$0.53	13.2%	1.5K	0.12	649
$330.00	Oct 16	5.50	5.90	$5.70	7.0%	1.5K	0.34	3.3K
$320.00	Oct 16	2.96	3.25	$3.11	9.3%	1.1K	0.21	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.8%, max 11.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 25	Oct 30	27.7%	24.8%	11.7%	144	32
$332.50	Sep 25	Oct 16	28.2%	26.9%	4.8%	18	28
$337.50	Sep 25	Oct 16	27.0%	26.8%	0.9%	571	84

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Sep 25	Oct 30	27.7%	24.8%	11.7%	1.9K	1.3K
$332.50	Sep 25	Oct 16	28.2%	26.9%	4.8%	530	611
$337.50	Sep 25	Oct 16	27.0%	26.8%	0.9%	959	689

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.61, avg 8.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$360.00	Oct 23	$0.85	$4.15	$0.85	27%	4.88	$355.85
$390.00	$400.00	Oct 2	$0.11	$9.89	$0.11	4%	89.91	$390.11
$332.50	$335.00	Oct 16	$1.32	$1.18	$1.32	62%	0.89	$333.82
$380.00	$385.00	Oct 30	$0.18	$4.82	$0.18	8%	26.78	$380.18
$347.50	$350.00	Oct 9	$0.57	$1.93	$0.57	32%	3.39	$348.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 23	$3.10	$1.90	$3.10	72%	0.61	$351.90
$347.50	$345.00	Oct 2	$1.33	$1.17	$1.33	70%	0.88	$346.17
$345.00	$340.00	Oct 23	$2.35	$2.65	$2.35	58%	1.13	$342.65
$330.00	$325.00	Oct 30	$1.35	$3.65	$1.35	36%	2.70	$328.65
$347.50	$345.00	Oct 9	$1.45	$1.05	$1.45	68%	0.72	$346.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.23, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Oct 23	$1.90	$1.90	$3.10	65%	0.61	$351.90
$390.00	$395.00	Sep 25	$0.42	$0.42	$4.58	96%	0.09	$390.42
$345.00	$347.50	Oct 9	$1.17	$1.17	$1.33	62%	0.88	$346.17
$377.50	$380.00	Oct 2	$0.26	$0.26	$2.24	96%	0.12	$377.76
$375.00	$380.00	Oct 30	$0.57	$0.57	$4.43	89%	0.13	$375.57

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
$295.00	$280.00	Sep 25	$0.89	$0.89	$14.11	93%	0.06	$294.11
$285.00	$280.00	Oct 2	$0.40	$0.40	$4.60	96%	0.09	$284.60
$325.00	$320.00	Oct 30	$1.47	$1.47	$3.53	70%	0.42	$323.53
$335.00	$332.50	Oct 16	$1.18	$1.18	$1.32	58%	0.89	$333.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.05, cheapest $1.87)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$2.15	27.0%	23.5%
$340.00	Sep 25	Oct 2	$2.28	26.1%	23.2%
$342.50	Sep 25	Oct 2	$2.17	26.6%	24.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Sep 25	Oct 2	$1.87	27.0%	23.5%
$340.00	Sep 25	Oct 2	$1.98	26.1%	23.2%
$342.50	Sep 25	Oct 2	$1.87	26.6%	24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.93% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Sep 25	$3.47	$3.09	$6.56	$333.44	$346.56	1.93%
$342.50	Sep 25	$2.30	$4.45	$6.75	$335.75	$349.25	1.99%
$337.50	Sep 25	$4.88	$2.11	$6.99	$330.51	$344.49	2.06%
$345.00	Sep 25	$1.43	$6.08	$7.51	$337.49	$352.51	2.21%
$335.00	Sep 25	$6.63	$1.38	$8.01	$326.99	$343.01	2.36%
$347.50	Sep 25	$0.86	$8.05	$8.91	$338.59	$356.41	2.62%
$332.50	Sep 25	$8.85	$0.86	$9.71	$322.79	$342.21	2.86%
$342.50	Oct 2	$4.47	$6.32	$10.79	$331.71	$353.29	3.17%
$340.00	Oct 2	$5.75	$5.07	$10.82	$329.18	$350.82	3.18%
$350.00	Sep 25	$0.49	$10.38	$10.87	$339.13	$360.87	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Sep 25	$0.27	$0.53	$0.80	$329.20	$353.30
$350.00	$330.00	Sep 25	$0.49	$0.53	$1.02	$328.98	$351.02
$352.50	$332.50	Sep 25	$0.27	$0.86	$1.13	$331.37	$353.63
$350.00	$332.50	Sep 25	$0.49	$0.86	$1.35	$331.15	$351.35
$347.50	$330.00	Sep 25	$0.86	$0.53	$1.39	$328.61	$348.89
$347.50	$332.50	Sep 25	$0.86	$0.86	$1.72	$330.78	$349.22
$352.50	$335.00	Sep 25	$0.27	$1.38	$1.65	$333.35	$354.15
$350.00	$335.00	Sep 25	$0.49	$1.38	$1.87	$333.13	$351.87
$345.00	$330.00	Sep 25	$1.43	$0.53	$1.96	$328.04	$346.96
$347.50	$335.00	Sep 25	$0.86	$1.38	$2.24	$332.76	$349.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 0.38, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	390/395	Sep 25	$1.37	$3.63	88%	0.38	$303.63	$391.37
300/305	378/380	Sep 25	$1.07	$3.93	89%	0.27	$303.93	$378.57
300/305	352/355	Sep 25	$1.08	$3.92	85%	0.28	$303.92	$353.58
280/285	378/380	Oct 2	$0.66	$4.34	92%	0.15	$284.34	$378.16
275/280	390/395	Sep 25	$0.55	$4.45	94%	0.12	$279.45	$390.55
300/305	350/352	Sep 25	$1.17	$3.83	80%	0.31	$303.83	$351.17
318/320	378/380	Oct 2	$0.43	$2.07	88%	0.21	$319.57	$377.93
285/290	350/355	Oct 23	$2.12	$2.88	60%	0.74	$287.88	$352.12
328/330	378/380	Oct 2	$0.78	$1.72	74%	0.45	$329.22	$378.28
332/335	378/380	Oct 2	$1.07	$1.43	62%	0.75	$333.93	$378.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 23	$0.28	$9.72	15%	34.71
$330.00	$335.00	$340.00	Oct 23	$0.12	$4.88	16%	40.67
$320.00	$325.00	$330.00	Oct 23	$0.11	$4.89	13%	44.45
$310.00	$315.00	$320.00	Oct 16	$0.10	$4.90	10%	49.00
$345.00	$350.00	$355.00	Oct 30	$0.20	$4.80	13%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 23	$0.15	$4.85	15%	32.33
$355.00	$360.00	$365.00	Oct 9	$0.09	$4.91	11%	54.56
$330.00	$335.00	$340.00	Oct 23	$0.25	$4.75	15%	19.00
$315.00	$320.00	$325.00	Oct 23	$0.16	$4.84	11%	30.25
$330.00	$335.00	$340.00	Oct 30	$0.25	$4.75	14%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-5.01, 156 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	-$15.98	$9.02
$390.00	$400.00	1:2	Oct 30	-$0.01	$9.99
$345.00	$347.50	1:2	Sep 25	-$0.29	$2.21
$342.50	$345.00	1:2	Sep 25	-$0.56	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$370.00	1:2	Oct 23	-$12.27	$7.73
$320.00	$315.00	1:2	Oct 9	-$0.25	$4.75
$310.00	$305.00	1:2	Oct 9	-$0.02	$4.98
$335.00	$332.50	1:2	Sep 25	-$0.34	$2.16
$332.50	$330.00	1:2	Sep 25	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.18%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$10.80	0.50	0.0%	3.18%	3.18%	176	25
$345.00	Oct 30	$8.40	0.43	1.5%	2.47%	3.94%	42	27
$350.00	Oct 30	$6.70	0.36	2.9%	1.97%	4.91%	151	85
$340.00	Oct 23	$9.80	0.50	0.0%	2.88%	2.88%	62	2
$345.00	Oct 23	$7.55	0.42	1.5%	2.22%	3.69%	26	44
$355.00	Oct 30	$5.00	0.30	4.4%	1.47%	5.88%	49	39
$340.00	Oct 16	$9.15	0.50	0.0%	2.69%	2.69%	429	907
$350.00	Oct 23	$5.60	0.35	2.9%	1.65%	4.59%	63	72
$342.50	Oct 16	$7.75	0.46	0.7%	2.28%	3.01%	68	--
$345.00	Oct 16	$6.80	0.41	1.5%	2.00%	3.47%	1.3K	2.6K

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 73,041

Total Puts 41,630

Put/Call Ratio 0.57

Net Difference 31,411

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