JPM - Options Database

JPM

JPMORGAN CHASE & CO

$341.10 -0.60%

$341.61 (+0.15%)🌙

as of 07/17 06:04 PM

(7/17 15:08) ◀

Friday, July 17, 2026 (6:04pm)

▶

◀ 7/17 18:04

Option Volume

Detail

ℹ

Current (07/17) 77,415

Calls: 50,114 (65%)

Puts: 27,301 (35%)

Prior (07/16) 47,377

Calls: 26,577 (56%)

Puts: 20,800 (44%)

Current vs Prior +63.40%

Calls: +88.56% (Calls)

Puts: +31.25% (Puts)

Prior 7-Day Total 503,740

Calls: 313,423 (62%)

Puts: 190,317 (38%)

Prior 7-Day Average 71,962

Calls: 44,774 (62%)

Puts: 27,188 (38%)

Current vs Prior 7-Day Avg +7.58%

Calls: +11.92%

Puts: +0.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $36.10M

Calls: $24.91M (69%)

Puts: $11.20M (31%)

Prior (07/16) $24.66M

Calls: $16.12M (65%)

Puts: $8.54M (35%)

Current vs Prior +46.39%

Calls: +54.48%

Puts: +31.11%

Prior 7-Day Total $325.21M

Calls: $250.48M (77%)

Puts: $74.73M (23%)

Prior 7-Day Average $46.46M

Calls: $35.78M (77%)

Puts: $10.68M (23%)

Current vs Prior 7-Day Avg -22.29%

Calls: -30.39%

Puts: +4.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.54

Prior (07/16) 0.78

Current vs Prior -30.39%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -13.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 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 4,865,096

Calls: 2,351,986 (48%)

Puts: 2,513,110 (52%)

Prior 7-Day Average 695,013

Calls: 335,998 (48%)

Puts: 359,015 (52%)

Current vs Prior 7-Day Avg +9.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.70% | 2.97%0.70% | 6.47%

Prior 1.57% | 3.08%1.57% | 6.49%

Current vs Prior +89.42% | +27.66%-55.31% | -0.30%

Prior 7-Day Avg 2.47% | 4.02%3.26% | 7.17%

Current vs 7-Day Avg +20.17% | -2.28%-78.52% | -9.71%

Prior 7-Day Eod 1.57% | 3.08%1.57% | 6.49%

Current vs 7-Day Eod +89.42% | +27.66%-55.31% | -0.30%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.96% | 10.63%

Calls: 30.92% | 9.52%

Puts: 25.00% | 11.75%

Prior 17.00% | 11.94%

Calls: 15.86% | 14.62%

Puts: 18.15% | 9.26%

Current vs Prior +64.47% | -10.97%

Prior 7-Day Avg 13.58% | 7.39%

Calls: 10.13% | 7.53%

Puts: 17.03% | 7.24%

Current vs 7-Day Avg +105.89% | +43.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($24.91M). Above-average activity with volume up 63% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 30% - 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 BEARISH

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 82 of results (avg 7.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	60.35	63.00	$61.68	4.3%	25	1.00	16
$290.00	Jul 17	50.35	52.60	$51.48	4.4%	--	1.00	53
$290.00	Aug 21	51.95	54.55	$53.25	4.9%	--	0.97	199
$275.00	Aug 21	65.90	69.30	$67.60	5.0%	--	0.99	12
$285.00	Aug 21	56.65	59.60	$58.13	5.1%	--	0.98	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 31	61.90	64.75	$63.33	4.5%	2	0.93	1
$400.00	Jul 31	56.90	59.85	$58.38	5.1%	1	0.93	--
$360.00	Aug 21	20.40	21.50	$20.95	5.3%	--	0.77	77
$345.00	Aug 14	9.80	10.35	$10.07	5.5%	11	0.55	436
$360.00	Aug 28	20.70	22.00	$21.35	6.1%	--	0.74	40

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 31	40.85	43.35	$42.10	5.9%	1	1.00	142
$305.00	Jul 31	35.30	38.80	$37.05	9.4%	1	1.00	7
$280.00	Jul 17	60.35	63.00	$61.68	4.3%	25	1.00	16
$285.00	Jul 17	54.65	57.60	$56.13	5.3%	--	1.00	13
$290.00	Jul 17	50.35	52.60	$51.48	4.4%	--	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	2.24	4.90	$3.57	74.5%	1.4K	1.00	660
$347.50	Jul 17	4.70	7.60	$6.15	47.2%	130	1.00	327
$350.00	Jul 17	7.25	10.30	$8.78	34.7%	26	1.00	110
$352.50	Jul 17	9.35	12.00	$10.68	24.8%	--	1.00	19
$357.50	Jul 17	14.35	17.25	$15.80	18.4%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 62.1K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.00	0.01	$0.01	100.0%	8.7K	0.01	5.4K
$345.00	Jul 17	0.00	0.01	$0.01	100.0%	5.5K	0.01	6.0K
$340.00	Jul 17	0.82	1.49	$1.16	57.8%	3.2K	0.87	10.2K
$342.50	Jul 17	0.00	0.07	$0.04	175.0%	2.4K	0.08	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
$340.00	Jul 17	0.00	0.13	$0.07	185.7%	2.8K	0.13	1.4K
$342.50	Jul 17	0.55	1.91	$1.23	110.6%	2.7K	0.94	1.2K
$332.50	Jul 31	2.45	2.90	$2.68	16.8%	1.4K	0.28	92
$345.00	Jul 17	2.24	4.90	$3.57	74.5%	1.4K	1.00	660
$337.50	Jul 17	0.00	0.01	$0.01	100.0%	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 1280.3%, max 3633.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 17	Aug 28	936.1%	25.1%	3633.3%	2	320
$395.00	Jul 17	Aug 28	670.3%	23.3%	2779.8%	1	216
$405.00	Jul 17	Aug 21	774.5%	28.1%	2658.0%	--	568
$390.00	Jul 17	Aug 21	614.0%	22.4%	2640.5%	12	804
$280.00	Jul 17	Aug 28	840.1%	31.7%	2553.2%	25	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Jul 17	Aug 21	911.0%	31.8%	2761.8%	82	1.9K
$280.00	Jul 17	Aug 28	840.1%	31.7%	2553.2%	2	1.8K
$285.00	Jul 17	Aug 28	770.1%	30.0%	2466.6%	3	10.9K
$295.00	Jul 17	Aug 21	673.2%	27.6%	2340.9%	27	3.1K
$290.00	Jul 17	Aug 28	701.0%	29.6%	2270.6%	25	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 57.82, avg 8.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$390.00	Aug 14	$0.17	$9.83	$0.17	57.82	$380.17
$400.00	$405.00	Jul 17	$0.10	$4.90	$0.10	49.00	$400.10
$370.00	$375.00	Jul 31	$0.12	$4.88	$0.12	40.67	$370.12
$385.00	$395.00	Aug 28	$0.29	$9.71	$0.29	33.48	$385.29
$385.00	$390.00	Aug 21	$0.17	$4.83	$0.17	28.41	$385.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$300.00	$290.00	Aug 28	$0.21	$9.79	$0.21	46.62	$299.79
$290.00	$285.00	Jul 24	$0.11	$4.89	$0.11	44.45	$289.89
$300.00	$295.00	Aug 7	$0.12	$4.88	$0.12	40.67	$299.88
$305.00	$300.00	Aug 21	$0.13	$4.87	$0.13	37.46	$304.87
$295.00	$290.00	Aug 21	$0.14	$4.86	$0.14	34.71	$294.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 217 found (best R:R 82.33, avg 3.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$275.00	$300.00	Jul 31	$24.70	$24.70	$0.30	82.33	$299.70
$275.00	$280.00	Aug 28	$4.90	$4.90	$0.10	49.00	$279.90
$285.00	$290.00	Aug 21	$4.88	$4.88	$0.12	40.67	$289.88
$285.00	$290.00	Aug 28	$4.88	$4.88	$0.12	40.67	$289.88
$295.00	$300.00	Aug 21	$4.80	$4.80	$0.20	24.00	$299.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$360.00	Aug 7	$23.96	$23.96	$1.04	23.04	$361.04
$370.00	$360.00	Jul 31	$9.37	$9.37	$0.63	14.87	$360.63
$390.00	$365.00	Aug 28	$23.41	$23.41	$1.59	14.72	$366.59
$345.00	$342.50	Jul 17	$2.34	$2.34	$0.16	14.62	$342.66
$360.00	$355.00	Jul 24	$4.49	$4.49	$0.51	8.80	$355.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $1.07, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$0.06	368.4%	27.0%
$367.50	Jul 17	Jul 24	$0.07	340.4%	25.6%
$380.00	Jul 17	Jul 24	$0.11	476.7%	37.0%
$375.00	Jul 17	Jul 24	$0.17	451.5%	35.4%
$360.00	Jul 17	Jul 24	$0.19	253.9%	22.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Jul 17	Jul 24	$0.06	586.3%	34.2%
$310.00	Jul 17	Jul 24	$0.07	431.0%	32.3%
$317.50	Jul 17	Jul 24	$0.16	331.6%	28.6%
$315.00	Jul 17	Jul 24	$0.18	364.7%	31.6%
$320.00	Jul 17	Jul 24	$0.25	298.4%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 0.36% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Jul 17	$1.16	$0.07	$1.23	$338.77	$341.23	0.36%
$342.50	Jul 17	$0.04	$1.23	$1.27	$341.23	$343.77	0.37%
$345.00	Jul 17	$0.01	$3.57	$3.58	$341.42	$348.58	1.05%
$337.50	Jul 17	$4.29	$0.01	$4.30	$333.20	$341.80	1.26%
$335.00	Jul 17	$5.88	$0.01	$5.89	$329.11	$340.89	1.73%
$347.50	Jul 17	$0.01	$6.15	$6.16	$341.34	$353.66	1.81%
$350.00	Jul 17	$0.01	$8.78	$8.79	$341.21	$358.79	2.58%
$342.50	Jul 24	$3.90	$4.93	$8.83	$333.67	$351.33	2.59%
$332.50	Jul 17	$8.88	$0.01	$8.89	$323.61	$341.39	2.61%
$340.00	Jul 24	$5.20	$3.70	$8.90	$331.10	$348.90	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.03% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$340.00	Jul 17	$0.04	$0.07	$0.11	$339.89	$342.61
$362.50	$340.00	Jul 17	$0.59	$0.07	$0.66	$339.34	$363.16
$352.50	$330.00	Jul 24	$0.87	$0.95	$1.82	$328.18	$354.32
$350.00	$330.00	Jul 24	$1.31	$0.95	$2.26	$327.74	$352.26
$352.50	$332.50	Jul 24	$0.87	$1.37	$2.24	$330.26	$354.74
$365.00	$320.00	Aug 7	$1.04	$1.53	$2.57	$317.43	$367.57
$350.00	$332.50	Jul 24	$1.31	$1.37	$2.68	$329.82	$352.68
$352.50	$335.00	Jul 24	$0.87	$1.98	$2.85	$332.15	$355.35
$347.50	$330.00	Jul 24	$1.94	$0.95	$2.89	$327.11	$350.39
$350.00	$335.00	Jul 24	$1.31	$1.98	$3.29	$331.71	$353.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 149.00, avg credit $3.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
275/280	300/315	Aug 14	$14.90	$0.10	149.00	$265.10	$314.90
275/280	325/330	Aug 14	$4.88	$0.12	40.67	$275.12	$329.88
290/295	300/305	Aug 21	$4.86	$0.14	34.71	$290.14	$304.86
280/285	320/325	Jul 31	$4.85	$0.15	32.33	$280.15	$324.85
295/300	305/310	Aug 21	$4.82	$0.18	26.78	$295.18	$309.82
305/310	315/320	Aug 7	$4.80	$0.20	24.00	$305.20	$319.80
295/300	315/320	Aug 21	$4.79	$0.21	22.81	$295.21	$319.79
285/290	310/315	Jul 24	$4.78	$0.22	21.73	$285.22	$314.78
310/312	318/320	Jul 24	$2.39	$0.11	21.73	$310.11	$319.89
310/312	322/325	Jul 24	$2.39	$0.11	21.73	$310.11	$324.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 14	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Aug 21	$0.07	$4.93	70.43
$295.00	$300.00	$305.00	Aug 21	$0.08	$4.92	61.50
$315.00	$320.00	$325.00	Jul 31	$0.09	$4.91	54.56
$325.00	$330.00	$335.00	Aug 7	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$280.00	$285.00	Jul 24	$0.07	$4.93	70.43
$355.00	$360.00	$365.00	Aug 21	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 14	$0.08	$4.92	61.50
$285.00	$290.00	$295.00	Aug 21	$0.08	$4.92	61.50
$290.00	$295.00	$300.00	Aug 21	$0.08	$4.92	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. 211 found (best net $-2.92, 191 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	-$0.09	$9.91
$385.00	$395.00	1:2	Aug 28	-$0.09	$9.91
$375.00	$385.00	1:2	Aug 7	-$0.25	$9.75
$390.00	$400.00	1:2	Aug 14	-$1.90	$8.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$372.50	1:2	Jul 31	-$2.92	$24.58
$390.00	$365.00	1:2	Aug 28	-$1.76	$23.24
$300.00	$290.00	1:2	Aug 28	-$0.46	$9.54
$280.00	$275.00	1:2	Jul 17	-$0.01	$4.99
$285.00	$280.00	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. 48 found (best yield 2.68%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Aug 28	$9.15	0.47	1.1%	2.68%	3.83%	22	163
$345.00	Aug 21	$7.95	0.46	1.1%	2.33%	3.47%	390	3.1K
$345.00	Aug 14	$7.00	0.45	1.1%	2.05%	3.20%	23	164
$350.00	Aug 28	$6.90	0.40	2.6%	2.02%	4.63%	10	127
$350.00	Aug 21	$6.00	0.38	2.6%	1.76%	4.37%	827	4.8K
$345.00	Aug 7	$5.90	0.43	1.1%	1.73%	2.87%	31	659
$342.50	Jul 31	$5.45	0.47	0.4%	1.60%	2.01%	64	84
$355.00	Aug 28	$5.05	0.33	4.1%	1.48%	5.56%	29	20
$350.00	Aug 14	$4.90	0.36	2.6%	1.44%	4.05%	86	182
$345.00	Jul 31	$4.35	0.41	1.1%	1.28%	2.42%	177	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 50,114

Total Puts 27,301

Put/Call Ratio 0.54

Net Difference 22,813

Prior's Put/Call Breakdown

Total Calls 26,577

Total Puts 20,800

Put/Call Ratio 0.78

Net Difference 5,777

Prior 7-Day Put/Call Summary

Total Calls 313,423

Total Puts 190,317

Average Put/Call Ratio 0.63

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