JPM Options Strategy Builder
1854 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
JPM 352.16
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
132 contracts
87 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 5 | - | - | 170.30 | 173.25 | $180.00 | 0.00 | 10.00 | 289% | -0.01 | 24 | 26 |
| 0 | 0 | - | - | 165.30 | 168.90 | $185.00 | 0.00 | 0.21 | 214% | -0.00 | 2 | 40 |
| 0 | 0 | 0.99 | 248% | 160.45 | 164.30 | $190.00 | 0.00 | 0.04 | 217% | -0.00 | 154 | 121 |
| 0 | 0 | 0.99 | 263% | 155.90 | 159.30 | $195.00 | 0.00 | 0.16 | 193% | -0.00 | 578 | 378 |
| 0 | 0 | - | - | 150.35 | 153.45 | $200.00 | 0.00 | 1.30 | 198% | -0.00 | 779 | 376 |
| 0 | 0 | - | - | 145.30 | 148.45 | $205.00 | 0.00 | 1.25 | 209% | -0.01 | 323 | 356 |
| 0 | 0 | - | - | 140.35 | 143.45 | $210.00 | 0.00 | 1.21 | 203% | -0.01 | 5 | 802 |
| 0 | 0 | - | - | 135.75 | 138.45 | $215.00 | 0.00 | 0.01 | 158% | -0.00 | 3 | 133 |
| 0 | 0 | - | - | 130.35 | 133.45 | $220.00 | 0.00 | 0.18 | 157% | -0.00 | 113 | 109 |
| 0 | 0 | - | - | 125.40 | 128.45 | $225.00 | 0.01 | 0.21 | 171% | -0.00 | 3 | 199 |
| 0 | 0 | - | - | 120.35 | 123.45 | $230.00 | 0.00 | 0.63 | 146% | -0.00 | 1 | 418 |
| 0 | 0 | - | - | 115.35 | 118.45 | $235.00 | 0.00 | 2.00 | 145% | -0.00 | 29 | 12 |
| 0 | 0 | 1.00 | 126% | 110.95 | 113.45 | $240.00 | 0.00 | 1.90 | 126% | -0.00 | 62 | 59 |
| 0 | 0 | 0.98 | 167% | 105.75 | 109.40 | $245.00 | 0.00 | 1.21 | 132% | -0.00 | 64 | 255 |
| 0 | 0 | 0.99 | 135% | 100.35 | 104.25 | $250.00 | 0.00 | 2.13 | 149% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 95.35 | 98.50 | $255.00 | 0.00 | 2.02 | 124% | -0.01 | 6 | 117 |
| 0 | 0 | 1.00 | 108% | 90.95 | 93.50 | $260.00 | 0.00 | 2.13 | 120% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 85.35 | 88.50 | $265.00 | 0.00 | 0.72 | 117% | -0.01 | 10 | 193 |
| 4 | 4 | - | - | 80.35 | 83.50 | $270.00 | 0.00 | 1.64 | 148% | -0.04 | 1 | 2 |
| 0 | 0 | 1.00 | 88% | 75.95 | 78.50 | $275.00 | 0.00 | 0.95 | 103% | -0.01 | 2 | 3 |
| 0 | 0 | 1.00 | 81% | 70.95 | 73.50 | $280.00 | 0.00 | 2.12 | 78% | -0.00 | 1 | 162 |
| 0 | 0 | 1.00 | 60% | 65.95 | 68.45 | $285.00 | 0.00 | 0.05 | 81% | -0.01 | 3 | 4 |
| 0 | 0 | 0.99 | 86% | 60.40 | 64.35 | $290.00 | 0.00 | 2.13 | 97% | -0.02 | 1 | 6 |
| 0 | 0 | - | - | 55.80 | 58.50 | $295.00 | 0.00 | 0.88 | 66% | -0.00 | 30 | 58 |
| 10 | 16 | 0.99 | 61% | 51.00 | 53.50 | $300.00 | 0.00 | 0.06 | 63% | -0.01 | 1 | 167 |
| 16 | 1 | 1.00 | 51% | 45.95 | 48.50 | $305.00 | 0.00 | 1.71 | 63% | -0.01 | 4 | 60 |
| 4 | 1 | 0.99 | 53% | 41.00 | 43.55 | $310.00 | 0.00 | 0.08 | 58% | -0.02 | 1 | 34 |
| 2 | 2 | - | - | 35.80 | 38.50 | $315.00 | 0.00 | 0.16 | 53% | -0.02 | 5 | 213 |
| 1 | 2 | 1.00 | 0% | 33.35 | 36.00 | $317.50 | 0.00 | 0.25 | 48% | -0.02 | 31 | 87 |
| 4 | 7 | 0.99 | 41% | 31.05 | 33.50 | $320.00 | 0.00 | 0.02 | 38% | -0.01 | 26 | 338 |
| 1 | 6 | 1.00 | 0% | 28.10 | 31.30 | $322.50 | 0.00 | 0.12 | 39% | -0.01 | 22 | 190 |
| 7 | 28 | - | - | 25.85 | 28.10 | $325.00 | 0.00 | 0.08 | 33% | -0.01 | 152 | 846 |
| 1 | 36 | 0.97 | 38% | 24.00 | 25.80 | $327.50 | 0.04 | 0.05 | 31% | -0.01 | 188 | 272 |
| 138 | 34 | 0.94 | 39% | 21.75 | 23.40 | $330.00 | 0.05 | 0.08 | 29% | -0.02 | 182 | 681 |
| 24 | 15 | 0.93 | 37% | 19.40 | 20.85 | $332.50 | 0.08 | 0.24 | 30% | -0.03 | 607 | 159 |
| 27 | 7 | 0.92 | 34% | 16.90 | 18.45 | $335.00 | 0.16 | 0.28 | 29% | -0.05 | 851 | 953 |
| 75 | 11 | 0.96 | 23% | 14.00 | 15.75 | $337.50 | 0.23 | 0.31 | 27% | -0.06 | 686 | 344 |
| 214 | 10 | 0.90 | 26% | 11.75 | 13.60 | $340.00 | 0.39 | 0.46 | 25% | -0.09 | 765 | 1,006 |
| 160 | 6 | 0.86 | 25% | 9.60 | 11.15 | $342.50 | 0.62 | 0.81 | 25% | -0.14 | 1,108 | 391 |
| 480 | 45 | 0.78 | 26% | 7.90 | 9.00 | $345.00 | 1.00 | 1.18 | 24% | -0.21 | 1,179 | 744 |
| 346 | 31 | 0.70 | 24% | 5.85 | 7.05 | $347.50 | 1.56 | 1.81 | 24% | -0.29 | 568 | 220 |
| 616 | 237 | 0.60 | 25% | 4.75 | 5.10 | $350.00 | 2.31 | 2.59 | 23% | -0.39 | 933 | 698 |
| 889 | 712 | 0.49 | 24% | 3.30 | 3.60 | $352.50 | 3.45 | 3.70 | 23% | -0.51 | 109 | 103 |
| 1,458 | 824 | 0.38 | 23% | 2.17 | 2.39 | $355.00 | 4.60 | 5.15 | 22% | -0.63 | 78 | 599 |
| 868 | 414 | 0.27 | 22% | 1.33 | 1.46 | $357.50 | 5.90 | 7.30 | 22% | -0.74 | 23 | 42 |
| 1,249 | 1,207 | 0.18 | 22% | 0.73 | 0.85 | $360.00 | 7.70 | 8.85 | 19% | -0.87 | 1 | 132 |
| 812 | 891 | 0.11 | 22% | 0.39 | 0.53 | $362.50 | 9.85 | 11.85 | 24% | -0.87 | 1 | 7 |
| 1,445 | 1,219 | 0.06 | 22% | 0.19 | 0.25 | $365.00 | 12.40 | 14.05 | 25% | -0.91 | 1 | 13 |
| 124 | 995 | 0.03 | 22% | 0.07 | 0.14 | $367.50 | 14.05 | 16.10 | - | - | 2 | 1 |
| 900 | 880 | 0.02 | 22% | 0.01 | 0.08 | $370.00 | 17.00 | 18.55 | - | - | 10 | 150 |
| 39 | 98 | 0.01 | 22% | 0.01 | 0.04 | $372.50 | 19.35 | 21.20 | - | - | 0 | 0 |
| 594 | 137 | 0.01 | 25% | 0.00 | 0.05 | $375.00 | 21.70 | 24.10 | 30% | -0.98 | 1 | 0 |
| 68 | 19 | 0.02 | 31% | 0.00 | 0.03 | $377.50 | 24.20 | 26.80 | 37% | -0.96 | 0 | 0 |
| 577 | 19 | 0.01 | 29% | 0.00 | 0.04 | $380.00 | 26.70 | 29.30 | 40% | -0.97 | 1 | 0 |
| 12 | 10 | 0.02 | 37% | 0.00 | 0.17 | $382.50 | 29.20 | 31.80 | 42% | -0.97 | 0 | 0 |
| 111 | 1 | 0.03 | 43% | 0.00 | 0.08 | $385.00 | 31.70 | 34.30 | 45% | -0.97 | 16 | 0 |
| 115 | 5 | 0.00 | 37% | 0.01 | 0.03 | $390.00 | 36.70 | 39.80 | 58% | -0.95 | 32 | 0 |
| 131 | 2 | 0.01 | 45% | 0.00 | 1.23 | $395.00 | 41.80 | 44.30 | 58% | -0.97 | 0 | 0 |
| 79 | 2 | 0.05 | 69% | 0.00 | 0.60 | $400.00 | 46.35 | 49.40 | 52% | -0.99 | 0 | 0 |
| 1 | 1 | 0.01 | 54% | 0.00 | 2.12 | $405.00 | 51.70 | 54.30 | 65% | -0.98 | 1 | 1 |
| 2 | 1 | 0.01 | 59% | 0.00 | 2.12 | $410.00 | 56.75 | 59.80 | 81% | -0.96 | 0 | 0 |
| 7 | 6 | 0.01 | 62% | 0.00 | 2.13 | $415.00 | 61.65 | 64.15 | 68% | -0.99 | 0 | 0 |
| 12 | 11 | 0.01 | 66% | 0.00 | 2.12 | $420.00 | 66.65 | 69.40 | 80% | -0.98 | 0 | 0 |
| 3 | 3 | 0.03 | 92% | 0.00 | 2.12 | $425.00 | 71.70 | 74.80 | 96% | -0.97 | 0 | 0 |
| 3 | 2 | 0.01 | 77% | 0.00 | 1.73 | $430.00 | 76.70 | 79.70 | 98% | -0.97 | 0 | 0 |
| 7 | 2 | 0.03 | 101% | 0.00 | 0.10 | $435.00 | 81.70 | 84.30 | 93% | -0.98 | 0 | 0 |