JPM - Options Database

JPM

JPMORGAN CHASE & CO

$349.67 +0.10%

$349.45 (-0.06%)🌙

as of 09/18 06:02 PM

(9/18 15:15) ◀

Friday, September 18, 2026 (6:02pm)

▶ (9/21 18:02)

◀ 9/18 18:02 ▶

Option Volume

Detail

ℹ

Current (09/18) 59,652

Calls: 34,251 (57%)

Puts: 25,401 (43%)

Prior (09/17) 44,154

Calls: 24,386 (55%)

Puts: 19,768 (45%)

Current vs Prior +35.10%

Calls: +40.45% (Calls)

Puts: +28.50% (Puts)

Prior 7-Day Total 351,067

Calls: 208,372 (59%)

Puts: 142,695 (41%)

Prior 7-Day Average 50,152

Calls: 29,767 (59%)

Puts: 20,385 (41%)

Current vs Prior 7-Day Avg +18.94%

Calls: +15.06%

Puts: +24.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $29.21M

Calls: $20.99M (72%)

Puts: $8.23M (28%)

Prior (09/17) $16.66M

Calls: $11.16M (67%)

Puts: $5.50M (33%)

Current vs Prior +75.34%

Calls: +88.09%

Puts: +49.49%

Prior 7-Day Total $174.01M

Calls: $120.42M (69%)

Puts: $53.59M (31%)

Prior 7-Day Average $24.86M

Calls: $17.20M (69%)

Puts: $7.66M (31%)

Current vs Prior 7-Day Avg +17.52%

Calls: +21.99%

Puts: +7.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.74

Prior (09/17) 0.81

Current vs Prior -8.51%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +5.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 718,222

Calls: 331,006 (46%)

Puts: 387,216 (54%)

Prior (09/17) 709,811

Calls: 327,585 (46%)

Puts: 382,226 (54%)

Current vs Prior +1.18%

Prior 7-Day Total 4,859,443

Calls: 2,243,795 (46%)

Puts: 2,615,648 (54%)

Prior 7-Day Average 694,206

Calls: 320,542 (46%)

Puts: 373,664 (54%)

Current vs Prior 7-Day Avg +3.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.96% | 2.76%0.96% | 6.48%

Prior 1.42% | 3.08%1.42% | 6.46%

Current vs Prior +94.56% | +20.12%-32.12% | +0.30%

Prior 7-Day Avg 2.20% | 3.42%2.44% | 6.77%

Current vs 7-Day Avg +25.79% | +8.43%-60.56% | -4.37%

Prior 7-Day Eod 0.90% | 2.81%1.42% | 6.46%

Current vs 7-Day Eod +205.62% | +31.96%-32.12% | +0.30%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.73% | 5.08%

Calls: 23.44% | 8.08%

Puts: 26.01% | 2.08%

Prior 25.84% | 11.66%

Calls: 20.40% | 8.08%

Puts: 31.27% | 15.23%

Current vs Prior -4.30% | -56.43%

Prior 7-Day Avg 23.06% | 9.79%

Calls: 19.18% | 7.25%

Puts: 21.60% | 13.40%

Current vs 7-Day Avg +7.24% | -48.11%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($20.99M). Elevated premium activity with dollar volume up 75% vs prior.

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 NEUTRAL

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 43 of results (avg 6.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 18	67.50	70.30	$68.90	4.1%	6	1.00	432
$285.00	Sep 18	62.45	65.40	$63.93	4.6%	7	1.00	128
$295.00	Sep 18	52.60	55.10	$53.85	4.6%	2	1.00	255
$280.00	Oct 16	67.90	71.45	$69.68	5.1%	10	1.00	76
$300.00	Oct 30	48.65	51.20	$49.93	5.1%	17	0.98	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Sep 25	54.55	57.65	$56.10	5.5%	1	0.99	--
$410.00	Oct 30	60.20	63.65	$61.93	5.6%	2	0.97	--
$390.00	Oct 16	41.25	43.75	$42.50	5.9%	--	0.95	59
$400.00	Oct 16	50.25	53.70	$51.98	6.6%	--	0.97	61
$390.00	Oct 23	41.10	43.95	$42.53	6.7%	--	0.94	16

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. 120 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 18	67.50	70.30	$68.90	4.1%	6	1.00	432
$285.00	Sep 18	62.45	65.40	$63.93	4.6%	7	1.00	128
$290.00	Sep 18	57.50	60.55	$59.03	5.2%	13	1.00	425
$295.00	Sep 18	52.60	55.10	$53.85	4.6%	2	1.00	255
$300.00	Sep 18	47.60	50.15	$48.88	5.2%	43	1.00	972

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	19.70	22.55	$21.13	13.5%	1	1.00	11
$365.00	Sep 18	15.05	17.40	$16.23	14.5%	--	0.99	145
$360.00	Sep 18	10.20	12.50	$11.35	20.3%	39	0.99	915
$355.00	Sep 18	5.05	7.40	$6.23	37.7%	182	0.99	4.5K
$405.00	Sep 25	54.55	57.65	$56.10	5.5%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 43.8K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.09	0.45	$0.27	133.3%	4.5K	0.31	6.4K
$347.50	Sep 18	0.90	3.35	$2.13	115.0%	3.0K	1.00	761
$365.00	Sep 25	0.13	0.45	$0.29	110.3%	1.1K	0.07	644
$352.50	Sep 18	0.00	0.22	$0.11	200.0%	1.1K	0.09	1.2K
$357.50	Sep 25	0.97	1.37	$1.17	34.2%	1.0K	0.21	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 18	0.00	0.21	$0.11	190.9%	2.7K	0.14	1.7K
$345.00	Sep 18	0.00	0.01	$0.01	100.0%	2.1K	0.01	3.2K
$350.00	Sep 18	0.40	2.09	$1.24	136.3%	1.1K	0.74	2.3K
$325.00	Sep 25	0.05	0.15	$0.10	100.0%	950	0.02	256
$342.50	Sep 18	0.00	0.08	$0.04	200.0%	634	0.03	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 120.5%, max 120.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Sep 18	Oct 30	57.4%	26.0%	120.5%	4.6K	6.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Sep 18	Oct 30	57.4%	26.0%	120.5%	1.1K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 1.60, avg 10.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$400.00	Oct 30	$0.23	$9.77	$0.23	7%	42.48	$390.23
$390.00	$400.00	Oct 23	$0.16	$9.84	$0.16	6%	61.50	$390.16
$340.00	$345.00	Oct 16	$2.83	$2.17	$2.83	65%	0.77	$342.83
$352.50	$355.00	Oct 2	$0.72	$1.78	$0.72	42%	2.47	$353.22
$385.00	$390.00	Oct 16	$0.10	$4.90	$0.10	6%	49.00	$385.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 23	$1.92	$3.08	$1.92	52%	1.60	$348.08
$325.00	$320.00	Oct 30	$0.65	$4.35	$0.65	21%	6.69	$324.35
$355.00	$350.00	Oct 16	$2.60	$2.40	$2.60	60%	0.92	$352.40
$357.50	$355.00	Oct 2	$1.50	$1.00	$1.50	71%	0.67	$356.00
$347.50	$345.00	Oct 2	$0.82	$1.68	$0.82	44%	2.05	$346.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.25, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$410.00	Oct 9	$0.72	$0.72	$4.28	94%	0.17	$405.72
$377.50	$380.00	Sep 25	$0.65	$0.65	$1.85	92%	0.35	$378.15
$372.50	$375.00	Sep 25	$0.64	$0.64	$1.86	91%	0.34	$373.14
$355.00	$360.00	Oct 30	$2.30	$2.30	$2.70	58%	0.85	$357.30
$395.00	$400.00	Sep 18	$0.39	$0.39	$4.61	96%	0.08	$395.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Oct 2	$1.01	$1.01	$3.99	95%	0.25	$283.99
$310.00	$305.00	Sep 18	$0.31	$0.31	$4.69	96%	0.07	$309.69
$330.00	$325.00	Oct 30	$1.40	$1.40	$3.60	73%	0.39	$328.60
$305.00	$300.00	Sep 25	$0.25	$0.25	$4.75	97%	0.05	$304.75
$285.00	$280.00	Sep 18	$0.20	$0.20	$4.80	98%	0.04	$284.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.51, cheapest $3.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 18	Sep 25	$3.51	57.4%	21.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 0.43% of stock, avg 5.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$350.00	Sep 18	$0.27	$1.24	$1.51	$348.49	$351.51	0.43%
$347.50	Sep 18	$2.13	$0.11	$2.24	$345.26	$349.74	0.64%
$352.50	Sep 18	$0.11	$3.59	$3.70	$348.80	$356.20	1.06%
$345.00	Sep 18	$4.38	$0.01	$4.39	$340.61	$349.39	1.26%
$355.00	Sep 18	$0.01	$6.23	$6.24	$348.76	$361.24	1.78%
$342.50	Sep 18	$6.73	$0.04	$6.77	$335.73	$349.27	1.94%
$350.00	Sep 25	$3.78	$4.38	$8.16	$341.84	$358.16	2.33%
$347.50	Sep 25	$5.28	$3.16	$8.44	$339.06	$355.94	2.41%
$352.50	Sep 25	$2.80	$5.78	$8.58	$343.92	$361.08	2.45%
$357.50	Sep 18	$0.02	$8.73	$8.75	$348.75	$366.25	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.06% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$347.50	Sep 18	$0.11	$0.11	$0.22	$347.28	$352.72
$350.00	$347.50	Sep 18	$0.27	$0.11	$0.38	$347.12	$350.38
$415.00	$347.50	Sep 18	$1.07	$0.11	$1.18	$346.32	$416.18
$360.00	$337.50	Sep 25	$0.75	$0.78	$1.53	$335.97	$361.53
$370.00	$325.00	Oct 9	$0.81	$1.08	$1.89	$323.11	$371.89
$360.00	$340.00	Sep 25	$0.75	$1.22	$1.97	$338.03	$361.97
$357.50	$337.50	Sep 25	$1.17	$0.78	$1.95	$335.55	$359.45
$357.50	$340.00	Sep 25	$1.17	$1.22	$2.39	$337.61	$359.89
$360.00	$342.50	Sep 25	$0.75	$1.64	$2.39	$340.11	$362.39
$365.00	$325.00	Oct 9	$1.49	$1.08	$2.57	$322.43	$367.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 0.30, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	400/405	Oct 2	$1.16	$3.84	92%	0.30	$283.84	$401.16
280/285	370/375	Oct 2	$1.20	$3.80	88%	0.32	$283.80	$371.20
280/285	368/370	Oct 2	$1.29	$3.71	84%	0.35	$283.71	$368.79
295/300	405/410	Oct 9	$0.84	$4.16	92%	0.20	$299.16	$405.84
330/332	378/380	Sep 25	$0.79	$1.71	85%	0.46	$331.71	$378.29
338/340	378/380	Sep 25	$1.09	$1.41	72%	0.77	$338.91	$378.59
332/335	378/380	Sep 25	$0.84	$1.66	82%	0.51	$334.16	$378.34
330/332	372/375	Sep 25	$0.78	$1.72	84%	0.45	$331.72	$373.28
338/340	372/375	Sep 25	$1.08	$1.42	71%	0.76	$338.92	$373.58
310/315	405/410	Oct 9	$0.92	$4.08	89%	0.23	$314.08	$405.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 5.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$347.50	$350.00	Sep 18	$0.39	$2.11	69%	5.41
$310.00	$325.00	$340.00	Oct 30	$2.05	$12.95	31%	6.32
$350.00	$352.50	$355.00	Sep 18	$0.06	$2.44	31%	40.67
$340.00	$345.00	$350.00	Oct 30	$0.09	$4.91	14%	54.56
$335.00	$340.00	$345.00	Oct 9	$0.35	$4.65	22%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 9	$0.25	$4.75	21%	19.00
$345.00	$347.50	$350.00	Sep 18	$1.03	$1.47	73%	1.43
$347.50	$350.00	$352.50	Sep 18	$1.22	$1.28	76%	1.05
$325.00	$330.00	$335.00	Oct 30	$0.10	$4.90	11%	49.00
$330.00	$335.00	$340.00	Oct 16	$0.15	$4.85	13%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-5.80, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$340.00	1:2	Oct 30	-$5.80	$9.20
$360.00	$365.00	1:2	Oct 9	-$0.30	$4.70
$342.50	$345.00	1:2	Sep 18	-$2.03	$0.47
$365.00	$370.00	1:2	Oct 9	-$0.13	$4.87
$335.00	$345.00	1:2	Oct 23	-$6.11	$3.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$352.50	1:2	Sep 18	-$0.95	$1.55
$305.00	$295.00	1:2	Oct 30	-$0.05	$9.95
$330.00	$325.00	1:2	Oct 9	-$0.39	$4.61
$315.00	$310.00	1:2	Oct 9	-$0.11	$4.89
$285.00	$280.00	1:2	Sep 25	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.85%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Oct 30	$9.95	0.48	0.1%	2.85%	2.94%	44	83
$355.00	Oct 30	$7.60	0.41	1.5%	2.17%	3.70%	5	34
$360.00	Oct 30	$5.60	0.34	3.0%	1.60%	4.56%	100	41
$350.00	Oct 23	$8.95	0.48	0.1%	2.56%	2.65%	66	62
$355.00	Oct 23	$6.75	0.41	1.5%	1.93%	3.45%	1	7
$350.00	Oct 16	$8.55	0.48	0.1%	2.45%	2.54%	574	1.8K
$355.00	Oct 16	$6.45	0.40	1.5%	1.84%	3.37%	719	1.8K
$365.00	Oct 30	$4.05	0.28	4.4%	1.16%	5.54%	24	15
$360.00	Oct 23	$4.75	0.33	3.0%	1.36%	4.31%	20	47
$360.00	Oct 16	$4.60	0.32	3.0%	1.32%	4.27%	435	3.9K

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 34,251

Total Puts 25,401

Put/Call Ratio 0.74

Net Difference 8,850

Prior's Put/Call Breakdown

Total Calls 24,386

Total Puts 19,768

Put/Call Ratio 0.81

Net Difference 4,618

Prior 7-Day Put/Call Summary

Total Calls 208,372

Total Puts 142,695

Average Put/Call Ratio 0.71

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