JPM - Options Database

JPM

JPMORGAN CHASE & CO

$352.04 +0.68%

$351.98 (-0.02%)🌙

as of 09/21 06:02 PM

(9/18 18:02) ◀

Monday, September 21, 2026 (6:02pm)

▶

◀ 9/21 18:02

Option Volume

Detail

ℹ

Current (09/21) 39,082

Calls: 20,659 (53%)

Puts: 18,423 (47%)

Prior (09/18) 59,652

Calls: 34,251 (57%)

Puts: 25,401 (43%)

Current vs Prior -34.48%

Calls: -39.68% (Calls)

Puts: -27.47% (Puts)

Prior 7-Day Total 330,806

Calls: 195,479 (59%)

Puts: 135,327 (41%)

Prior 7-Day Average 55,134

Calls: 27,925 (59%)

Puts: 19,332 (41%)

Current vs Prior 7-Day Avg -29.11%

Calls: -26.02%

Puts: -4.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $23.21M

Calls: $16.65M (72%)

Puts: $6.56M (28%)

Prior (09/18) $29.21M

Calls: $20.99M (72%)

Puts: $8.23M (28%)

Current vs Prior -20.56%

Calls: -20.67%

Puts: -20.28%

Prior 7-Day Total $162.61M

Calls: $115.19M (71%)

Puts: $47.41M (29%)

Prior 7-Day Average $27.10M

Calls: $16.46M (71%)

Puts: $6.77M (29%)

Current vs Prior 7-Day Avg -14.37%

Calls: +1.17%

Puts: -3.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.89

Prior (09/18) 0.74

Current vs Prior +20.25%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +24.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 556,825

Calls: 264,129 (47%)

Puts: 292,696 (53%)

Prior (09/18) 718,222

Calls: 331,006 (46%)

Puts: 387,216 (54%)

Current vs Prior -22.47%

Prior 7-Day Total 4,174,853

Calls: 1,924,828 (46%)

Puts: 2,250,025 (54%)

Prior 7-Day Average 695,808

Calls: 320,804 (46%)

Puts: 375,004 (54%)

Current vs Prior 7-Day Avg -19.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.42% | 3.52%5.78% | 8.36%

Prior 2.76% | 3.70%0.96% | 6.48%

Current vs Prior -12.50% | -5.05%+500.06% | +29.06%

Prior 7-Day Avg 2.40% | 3.53%2.10% | 6.67%

Current vs 7-Day Avg +0.65% | -0.39%+175.15% | +25.41%

Prior 7-Day Eod 2.76% | 3.70%0.96% | 6.48%

Current vs 7-Day Eod -12.50% | -5.05%+500.06% | +29.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.73% | 5.08%

Calls: 23.44% | 8.08%

Puts: 26.01% | 2.08%

Prior 24.73% | 5.08%

Calls: 23.44% | 8.08%

Puts: 26.01% | 2.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.74% | 10.37%

Calls: 17.80% | 8.04%

Puts: 21.68% | 12.70%

Current vs 7-Day Avg +25.27% | -51.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($16.65M). Declining open interest (down 22%) indicates positions being closed.

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 NEUTRAL

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 63 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 16	46.90	48.60	$47.75	3.6%	--	1.00	200
$320.00	Oct 16	32.95	34.25	$33.60	3.9%	2	0.91	194
$310.00	Oct 16	42.05	43.75	$42.90	4.0%	10	0.95	699
$285.00	Oct 16	65.95	68.75	$67.35	4.2%	--	1.00	18
$352.50	Oct 16	9.05	9.45	$9.25	4.3%	72	0.49	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	38.30	40.30	$39.30	5.1%	--	0.94	59
$390.00	Oct 23	38.15	40.60	$39.38	6.2%	--	0.93	16
$352.50	Sep 25	3.45	3.70	$3.58	7.0%	109	0.51	103
$360.00	Oct 2	9.35	10.05	$9.70	7.2%	3	0.71	76
$350.00	Oct 23	9.00	9.70	$9.35	7.5%	7	0.47	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.57, cheapest $0.79)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	0.73	0.85	$0.79	15.2%	1.2K	0.18	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	0.39	0.46	$0.43	16.3%	765	0.09	1.0K
$300.00	Oct 16	0.43	0.52	$0.48	18.8%	63	0.04	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 16	65.95	68.75	$67.35	4.2%	--	1.00	18
$290.00	Oct 16	61.35	64.10	$62.72	4.4%	--	1.00	134
$295.00	Oct 16	55.75	59.80	$57.78	7.0%	--	1.00	56
$300.00	Oct 16	50.95	54.65	$52.80	7.0%	--	1.00	133
$305.00	Oct 16	46.90	48.60	$47.75	3.6%	--	1.00	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	17.00	18.55	$17.77	8.7%	10	1.00	150
$367.50	Sep 25	14.05	16.10	$15.08	13.6%	2	0.97	1
$400.00	Oct 16	46.85	50.85	$48.85	8.2%	--	0.97	61
$365.00	Sep 25	12.40	14.05	$13.23	12.5%	1	0.95	13
$390.00	Oct 16	38.30	40.30	$39.30	5.1%	--	0.94	59

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 27.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 25	0.19	0.25	$0.22	27.3%	1.2K	0.06	1.4K
$360.00	Sep 25	0.73	0.85	$0.79	15.2%	1.2K	0.18	1.2K
$367.50	Sep 25	0.07	0.14	$0.11	63.6%	995	0.03	124
$362.50	Sep 25	0.39	0.53	$0.46	30.4%	891	0.12	812
$370.00	Sep 25	0.01	0.08	$0.05	140.0%	880	0.02	900

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 25	1.00	1.18	$1.09	16.5%	1.2K	0.21	744
$342.50	Sep 25	0.62	0.81	$0.72	26.4%	1.1K	0.14	391
$350.00	Sep 25	2.31	2.59	$2.45	11.4%	933	0.39	698
$335.00	Sep 25	0.16	0.28	$0.22	54.5%	851	0.05	953
$340.00	Sep 25	0.39	0.46	$0.43	16.3%	765	0.09	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 2.8%, max 4.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Sep 25	Oct 30	25.0%	23.9%	4.9%	49	507
$350.00	Sep 25	Oct 30	23.7%	23.6%	0.8%	244	699

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Sep 25	Oct 30	25.0%	23.9%	4.9%	1.2K	788
$357.50	Sep 25	Oct 2	23.2%	22.5%	2.8%	23	63
$350.00	Sep 25	Oct 30	23.7%	23.6%	0.8%	944	736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 0.85, avg 7.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$410.00	Oct 30	$0.50	$19.50	$0.50	8%	39.00	$390.50
$360.00	$365.00	Oct 30	$1.55	$3.45	$1.55	39%	2.23	$361.55
$345.00	$347.50	Oct 2	$1.52	$0.98	$1.52	70%	0.64	$346.52
$347.50	$350.00	Sep 25	$1.52	$0.98	$1.52	71%	0.64	$349.02
$350.00	$352.50	Oct 16	$1.13	$1.37	$1.13	53%	1.21	$351.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Oct 9	$2.70	$2.30	$2.70	69%	0.85	$357.30
$347.50	$345.00	Oct 16	$0.70	$1.80	$0.70	43%	2.57	$346.80
$360.00	$357.50	Oct 2	$1.45	$1.05	$1.45	72%	0.72	$358.55
$340.00	$335.00	Oct 23	$1.13	$3.87	$1.13	32%	3.42	$338.87
$340.00	$335.00	Oct 30	$1.23	$3.77	$1.23	34%	3.07	$338.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.20, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$410.00	Oct 9	$0.76	$0.76	$4.24	93%	0.18	$405.76
$360.00	$365.00	Oct 23	$2.10	$2.10	$2.90	62%	0.72	$362.10
$355.00	$357.50	Oct 9	$1.25	$1.25	$1.25	58%	1.00	$356.25
$365.00	$370.00	Oct 30	$1.68	$1.68	$3.32	67%	0.51	$366.68
$352.50	$355.00	Oct 16	$1.40	$1.40	$1.10	51%	1.27	$353.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Sep 25	$0.83	$0.83	$4.17	94%	0.20	$304.17
$310.00	$305.00	Oct 16	$0.38	$0.38	$4.62	93%	0.08	$309.62
$335.00	$330.00	Oct 23	$1.25	$1.25	$3.75	74%	0.33	$333.75
$335.00	$330.00	Oct 30	$1.30	$1.30	$3.70	72%	0.35	$333.70
$325.00	$322.50	Oct 2	$0.17	$0.17	$2.33	95%	0.07	$324.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.97, cheapest $1.92)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 25	Oct 2	$2.10	24.6%	21.9%
$350.00	Sep 25	Oct 2	$1.95	23.7%	22.5%
$355.00	Sep 25	Oct 2	$1.97	23.9%	22.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 25	Oct 2	$1.92	24.6%	21.9%
$350.00	Sep 25	Oct 2	$2.00	23.7%	22.5%
$355.00	Sep 25	Oct 2	$1.90	23.9%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 2.00% of stock, avg 5.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 25	$3.45	$3.58	$7.03	$345.47	$359.53	2.00%
$355.00	Sep 25	$2.28	$4.88	$7.16	$347.84	$362.16	2.03%
$350.00	Sep 25	$4.93	$2.45	$7.38	$342.62	$357.38	2.10%
$357.50	Sep 25	$1.40	$6.60	$8.00	$349.50	$365.50	2.27%
$347.50	Sep 25	$6.45	$1.69	$8.14	$339.36	$355.64	2.31%
$360.00	Sep 25	$0.79	$8.28	$9.07	$350.93	$369.07	2.58%
$345.00	Sep 25	$8.45	$1.09	$9.54	$335.46	$354.54	2.71%
$355.00	Oct 2	$4.25	$6.78	$11.03	$343.97	$366.03	3.13%
$352.50	Oct 2	$5.55	$5.50	$11.05	$341.45	$363.55	3.14%
$342.50	Sep 25	$10.38	$0.72	$11.10	$331.40	$353.60	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.25% of stock, avg 2.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$362.50	$340.00	Sep 25	$0.46	$0.43	$0.89	$339.11	$363.39
$362.50	$342.50	Sep 25	$0.46	$0.72	$1.18	$341.32	$363.68
$360.00	$340.00	Sep 25	$0.79	$0.43	$1.22	$338.78	$361.22
$360.00	$342.50	Sep 25	$0.79	$0.72	$1.51	$340.99	$361.51
$362.50	$345.00	Sep 25	$0.46	$1.09	$1.55	$343.45	$364.05
$360.00	$345.00	Sep 25	$0.79	$1.09	$1.88	$343.12	$361.88
$357.50	$340.00	Sep 25	$1.40	$0.43	$1.83	$338.17	$359.33
$357.50	$342.50	Sep 25	$1.40	$0.72	$2.12	$340.38	$359.62
$362.50	$347.50	Sep 25	$0.46	$1.69	$2.15	$345.35	$364.65
$357.50	$345.00	Sep 25	$1.40	$1.09	$2.49	$342.51	$359.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 0.30, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	395/400	Sep 25	$1.14	$3.86	88%	0.30	$303.86	$396.14
300/305	382/385	Sep 25	$0.94	$4.06	92%	0.23	$304.06	$383.44
290/295	405/410	Oct 9	$0.88	$4.12	90%	0.21	$294.12	$405.88
300/305	365/368	Sep 25	$0.94	$4.06	88%	0.23	$304.06	$365.94
315/320	405/410	Oct 9	$0.95	$4.05	87%	0.23	$319.05	$405.95
320/325	405/410	Oct 9	$1.02	$3.98	84%	0.26	$323.98	$406.02
300/305	362/365	Sep 25	$1.07	$3.93	83%	0.27	$303.93	$363.57
325/328	405/410	Oct 9	$0.97	$4.03	82%	0.24	$326.53	$405.97
330/332	362/365	Oct 16	$1.43	$1.07	46%	1.34	$331.07	$363.93
322/325	378/380	Oct 2	$0.28	$2.22	91%	0.13	$324.72	$377.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 9	$0.20	$4.80	18%	24.00
$340.00	$345.00	$350.00	Oct 30	$0.27	$4.73	15%	17.52
$375.00	$380.00	$385.00	Oct 23	$0.09	$4.91	8%	54.56
$380.00	$385.00	$390.00	Oct 30	$0.07	$4.93	7%	70.43
$355.00	$357.50	$360.00	Oct 2	$0.09	$2.41	14%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 2	$0.07	$4.93	20%	70.43
$350.00	$355.00	$360.00	Oct 23	$0.09	$4.91	15%	54.56
$345.00	$350.00	$355.00	Oct 30	$0.09	$4.91	14%	54.56
$340.00	$345.00	$350.00	Oct 23	$0.13	$4.87	15%	37.46
$370.00	$375.00	$380.00	Oct 16	$0.07	$4.93	10%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-8.28, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$327.50	1:2	Oct 2	-$8.28	$9.22
$310.00	$330.00	1:2	Oct 30	-$8.41	$11.59
$330.00	$345.00	1:2	Oct 23	-$3.36	$11.64
$357.50	$360.00	1:2	Sep 25	-$0.18	$2.32
$355.00	$357.50	1:2	Sep 25	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$342.50	$340.00	1:2	Sep 25	-$0.14	$2.36
$310.00	$305.00	1:2	Oct 16	-$0.12	$4.88
$347.50	$345.00	1:2	Sep 25	-$0.49	$2.01
$325.00	$322.50	1:2	Oct 2	$0.00	$2.50
$320.00	$315.00	1:2	Oct 9	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.61%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$355.00	Oct 30	$9.20	0.46	0.8%	2.61%	3.45%	14	34
$360.00	Oct 30	$6.90	0.39	2.3%	1.96%	4.22%	27	69
$355.00	Oct 23	$8.45	0.46	0.8%	2.40%	3.24%	8	8
$365.00	Oct 30	$5.15	0.33	3.7%	1.46%	5.14%	17	36
$360.00	Oct 23	$6.30	0.38	2.3%	1.79%	4.05%	18	57
$352.50	Oct 16	$9.05	0.49	0.1%	2.57%	2.70%	72	--
$355.00	Oct 16	$7.55	0.45	0.8%	2.14%	2.99%	469	2.4K
$370.00	Oct 30	$3.75	0.26	5.1%	1.07%	6.17%	35	61
$357.50	Oct 16	$6.15	0.40	1.6%	1.75%	3.30%	107	--
$360.00	Oct 16	$5.40	0.36	2.3%	1.53%	3.80%	208	4.1K

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 20,659

Total Puts 18,423

Put/Call Ratio 0.89

Net Difference 2,236

Prior's Put/Call Breakdown

Total Calls 34,251

Total Puts 25,401

Put/Call Ratio 0.74

Net Difference 8,850

Prior 7-Day Put/Call Summary

Total Calls 195,479

Total Puts 135,327

Average Put/Call Ratio 0.72

Ratio Trend Rising

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