JD - Options Database

JD COM INC A ADR

$28.20 +1.66%

$28.18 (-0.07%)🌙

as of 07/10 06:02 PM

(7/10 15:06) ◀

Friday, July 10, 2026 (6:02pm)

▶ (7/13 15:07)

◀ 7/10 18:02 ▶

Option Volume

Detail

ℹ

Current (07/10) 41,482

Calls: 38,149 (92%)

Puts: 3,333 (8%)

Prior (07/09) 28,216

Calls: 19,866 (70%)

Puts: 8,350 (30%)

Current vs Prior +47.02%

Calls: +92.03% (Calls)

Puts: -60.08% (Puts)

Prior 7-Day Total 201,115

Calls: 137,888 (69%)

Puts: 63,227 (31%)

Prior 7-Day Average 28,730

Calls: 19,698 (69%)

Puts: 9,032 (31%)

Current vs Prior 7-Day Avg +44.38%

Calls: +93.67%

Puts: -63.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $2.64M

Calls: $2.37M (90%)

Puts: $271.3K (10%)

Prior (07/09) $3.90M

Calls: $2.24M (58%)

Puts: $1.65M (42%)

Current vs Prior -32.19%

Calls: +5.63%

Puts: -83.58%

Prior 7-Day Total $27.56M

Calls: $14.23M (52%)

Puts: $13.34M (48%)

Prior 7-Day Average $3.94M

Calls: $2.03M (52%)

Puts: $1.91M (48%)

Current vs Prior 7-Day Avg -32.90%

Calls: +16.66%

Puts: -85.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.09

Prior (07/09) 0.42

Current vs Prior -79.21%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -82.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 997,232

Calls: 639,715 (64%)

Puts: 357,517 (36%)

Prior (07/09) 982,883

Calls: 630,740 (64%)

Puts: 352,143 (36%)

Current vs Prior +1.46%

Prior 7-Day Total 6,639,735

Calls: 4,240,884 (64%)

Puts: 2,398,851 (36%)

Prior 7-Day Average 948,533

Calls: 605,840 (64%)

Puts: 342,693 (36%)

Current vs Prior 7-Day Avg +5.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.84% | 5.21%5.21% | 12.91%

Prior 2.60% | 5.52%5.52% | 13.19%

Current vs Prior +100.84% | +22.80%-5.49% | -2.17%

Prior 7-Day Avg 3.79% | 6.11%6.14% | 13.20%

Current vs 7-Day Avg +37.56% | +10.79%-15.07% | -2.23%

Prior 7-Day Eod 2.60% | 5.52%-- | --

Current vs 7-Day Eod +100.84% | +22.80%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.41% | 7.25%

Calls: 31.82% | 8.00%

Puts: 75.00% | 6.49%

Prior 15.98% | 8.28%

Calls: 18.18% | 9.88%

Puts: 13.79% | 6.67%

Current vs Prior +234.23% | -12.44%

Prior 7-Day Avg 17.66% | 10.68%

Calls: 14.03% | 11.74%

Puts: 21.30% | 9.62%

Current vs 7-Day Avg +202.36% | -32.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.37M) vs puts ($271.3K). Extreme bullish P/C ratio of 0.09 - heavy call buying (38,149 calls vs 3,333 puts). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (639,715 calls vs 357,517 puts) suggests bullish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 1 of results (avg 8.0%, best 8.0%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	1.80	1.95	$1.88	8.0%	19	0.55	137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.12	0.14	$0.13	15.4%	423	0.15	5.6K
$29.00	Jul 17	0.29	0.35	$0.32	18.8%	19.2K	0.31	3.6K
$31.00	Aug 21	0.58	0.70	$0.64	18.8%	43	0.28	5.2K
$28.00	Jul 17	0.67	0.77	$0.72	13.9%	3.6K	0.55	11.7K
$30.00	Aug 21	0.86	0.97	$0.92	12.0%	104	0.36	4.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.89	1.00	$0.95	11.6%	26	0.34	248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	2.00	3.60	$2.80	57.1%	20	1.00	1.0K
$25.00	Jul 10	2.42	4.30	$3.36	56.0%	101	0.99	832
$26.50	Jul 10	1.18	2.29	$1.74	63.8%	76	0.98	678
$26.00	Jul 10	1.92	2.44	$2.18	23.9%	122	0.97	597
$23.00	Jul 31	4.15	6.95	$5.55	50.5%	--	0.96	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 10	0.01	2.22	$1.12	197.3%	4	0.96	57
$28.50	Jul 10	0.17	0.41	$0.29	82.8%	2	0.95	6
$32.00	Jul 24	1.80	5.75	$3.78	104.5%	--	0.94	26
$31.00	Jul 17	1.52	3.90	$2.71	87.8%	1	0.94	4.0K
$32.00	Jul 17	3.30	5.70	$4.50	53.3%	--	0.94	136

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 38.3K, top 19.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	0.29	0.35	$0.32	18.8%	19.2K	0.31	3.6K
$28.00	Jul 17	0.67	0.77	$0.72	13.9%	3.6K	0.55	11.7K
$28.50	Jul 10	0.00	0.01	$0.01	100.0%	2.4K	0.06	1.6K
$30.00	Jul 24	0.24	0.34	$0.29	34.5%	1.5K	0.23	464
$28.50	Jul 24	0.54	0.90	$0.72	50.0%	1.2K	0.45	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.61	0.92	$0.77	40.3%	415	0.46	93
$28.50	Jul 24	0.74	1.18	$0.96	45.8%	331	0.55	--
$27.00	Jul 17	0.16	0.25	$0.21	42.9%	264	0.22	1.7K
$25.00	Jul 17	0.00	0.05	$0.03	166.7%	215	0.03	1.3K
$27.50	Jul 10	0.00	0.73	$0.37	197.3%	186	0.32	916

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 2126.8%, max 7444.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 10	Aug 21	3384.2%	44.9%	7444.5%	1	3.7K
$33.00	Jul 10	Aug 21	3095.3%	41.2%	7416.6%	4	156
$32.00	Jul 10	Aug 21	2788.2%	42.4%	6480.8%	115	4.1K
$31.50	Jul 10	Jul 24	2625.4%	51.7%	4976.5%	12	56
$23.00	Jul 10	Aug 21	2286.1%	53.0%	4213.8%	1	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 10	Aug 21	3384.2%	44.9%	7444.5%	23	626
$23.00	Jul 10	Aug 21	2286.1%	53.0%	4213.8%	7	535
$27.00	Jul 10	Aug 21	1302.6%	39.9%	3162.2%	41	1.2K
$27.50	Jul 10	Jul 24	784.9%	47.8%	1541.2%	187	944
$25.00	Jul 10	Aug 21	692.8%	42.5%	1529.7%	93	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 8.09, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 7	$0.11	$0.89	$0.11	8.09	$31.11
$31.00	$32.00	Aug 14	$0.13	$0.87	$0.13	6.69	$31.13
$32.00	$33.00	Aug 14	$0.13	$0.87	$0.13	6.69	$32.13
$31.00	$32.00	Aug 21	$0.18	$0.82	$0.18	4.56	$31.18
$32.00	$33.00	Aug 21	$0.18	$0.82	$0.18	4.56	$32.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Aug 7	$0.11	$0.89	$0.11	8.09	$24.89
$25.00	$24.00	Aug 21	$0.13	$0.87	$0.13	6.69	$24.87
$25.00	$24.00	Jul 31	$0.14	$0.86	$0.14	6.14	$24.86
$26.00	$25.00	Aug 7	$0.17	$0.83	$0.17	4.88	$25.83
$27.00	$26.00	Jul 31	$0.18	$0.82	$0.18	4.56	$26.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 9.53, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 7	$0.85	$0.85	$0.15	5.67	$26.85
$24.00	$25.00	Aug 7	$0.84	$0.84	$0.16	5.25	$24.84
$26.00	$26.50	Jul 24	$0.39	$0.39	$0.11	3.55	$26.39
$25.00	$26.00	Aug 7	$0.78	$0.78	$0.22	3.55	$25.78
$23.00	$23.50	Jul 10	$0.38	$0.38	$0.12	3.17	$23.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$30.00	Jul 31	$1.81	$1.81	$0.19	9.53	$30.19
$33.50	$29.00	Jul 10	$4.06	$4.06	$0.44	9.23	$29.44
$32.00	$30.00	Jul 24	$1.76	$1.76	$0.24	7.33	$30.24
$31.00	$30.00	Jul 17	$0.81	$0.81	$0.19	4.26	$30.19
$29.50	$29.00	Jul 17	$0.40	$0.40	$0.10	4.00	$29.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.31, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 10	Jul 17	$0.12	425.8%	43.6%
$27.50	Jul 10	Jul 17	$0.14	784.9%	39.4%
$29.50	Jul 10	Jul 17	$0.14	292.7%	37.6%
$30.50	Jul 17	Jul 24	$0.15	41.3%	41.8%
$27.00	Jul 10	Jul 17	$0.27	1302.6%	40.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 10	Jul 17	$0.05	583.3%	43.7%
$30.00	Jul 17	Jul 24	$0.12	43.6%	41.6%
$26.50	Jul 10	Jul 17	$0.13	390.5%	43.7%
$33.00	Jul 31	Aug 21	$0.35	42.8%	41.2%
$23.50	Jul 10	Jul 24	$0.41	1419.3%	98.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 0.85% of stock, avg 10.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Jul 10	$0.23	$0.01	$0.24	$27.76	$28.24	0.85%
$28.50	Jul 10	$0.01	$0.29	$0.30	$28.20	$28.80	1.06%
$29.00	Jul 10	$0.01	$1.12	$1.13	$27.87	$30.13	4.01%
$28.50	Jul 17	$0.45	$0.75	$1.20	$27.30	$29.70	4.26%
$27.50	Jul 10	$0.87	$0.37	$1.24	$26.26	$28.74	4.40%
$28.00	Jul 17	$0.72	$0.55	$1.27	$26.73	$29.27	4.50%
$27.50	Jul 17	$1.01	$0.33	$1.34	$26.16	$28.84	4.75%
$29.00	Jul 17	$0.32	$1.09	$1.41	$27.59	$30.41	5.00%
$29.50	Jul 17	$0.15	$1.49	$1.64	$27.86	$31.14	5.82%
$28.50	Jul 24	$0.72	$0.96	$1.68	$26.82	$30.18	5.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.71% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$26.00	Jul 17	$0.13	$0.07	$0.20	$25.80	$30.20
$33.00	$24.00	Jul 31	$0.09	$0.11	$0.20	$23.80	$33.20
$29.50	$26.00	Jul 17	$0.15	$0.07	$0.22	$25.78	$29.72
$32.00	$24.00	Jul 31	$0.15	$0.11	$0.26	$23.74	$32.26
$33.00	$24.00	Aug 7	$0.10	$0.16	$0.26	$23.74	$33.26
$28.50	$23.00	Jul 10	$0.01	$0.26	$0.27	$22.73	$28.77
$30.00	$26.50	Jul 17	$0.13	$0.14	$0.27	$26.23	$30.27
$29.50	$26.50	Jul 17	$0.15	$0.14	$0.29	$26.21	$29.79
$31.00	$24.00	Jul 31	$0.20	$0.11	$0.31	$23.69	$31.31
$33.50	$26.00	Jul 17	$0.26	$0.07	$0.33	$25.67	$33.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 8.09, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
29/30	31/32	Aug 21	$0.89	$0.11	8.09	$29.11	$31.89
29/30	32/33	Aug 21	$0.89	$0.11	8.09	$29.11	$32.89
25/26	27/28	Aug 14	$0.85	$0.15	5.67	$25.15	$27.85
26/27	28/29	Aug 14	$0.84	$0.16	5.25	$26.16	$28.84
24/25	26/27	Jul 31	$0.82	$0.18	4.56	$24.18	$26.82
28/29	30/31	Jul 31	$0.81	$0.19	4.26	$28.19	$30.81
24/25	27/28	Jul 31	$0.80	$0.20	4.00	$24.20	$27.80
25/26	28/29	Aug 14	$0.80	$0.20	4.00	$25.20	$28.80
25/26	28/29	Aug 21	$0.80	$0.20	4.00	$25.20	$28.80
27/28	29/30	Aug 7	$0.79	$0.21	3.76	$27.21	$29.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 14	$0.05	$0.95	19.00
$24.00	$25.00	$26.00	Aug 7	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 21	$0.10	$0.90	9.00
$30.00	$30.50	$31.00	Jul 17	$0.06	$0.44	7.33
$28.00	$28.50	$29.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 7	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 14	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 21	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Jul 31	$0.08	$0.92	11.50
$29.00	$30.00	$31.00	Aug 21	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.10, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Jul 31	-$0.87	$1.13
$31.00	$32.00	1:2	Aug 7	-$0.08	$0.92
$30.00	$31.00	1:2	Aug 14	-$0.08	$0.92
$31.00	$32.00	1:2	Jul 31	-$0.10	$0.90
$32.00	$33.00	1:2	Aug 21	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Jul 31	-$0.10	$1.90
$32.00	$30.00	1:2	Jul 24	-$0.26	$1.74
$25.00	$24.00	1:2	Jul 24	$0.00	$1.00
$28.00	$27.00	1:2	Jul 31	-$0.05	$0.95
$26.00	$25.00	1:2	Aug 14	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.76%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 21	$1.06	0.45	2.8%	3.76%	6.60%	28	2.2K
$29.00	Aug 14	$0.90	0.44	2.8%	3.19%	6.03%	2	12
$30.00	Aug 21	$0.86	0.36	6.4%	3.05%	9.43%	104	4.5K
$29.00	Aug 7	$0.70	0.43	2.8%	2.48%	5.32%	53	63
$29.00	Jul 31	$0.60	0.40	2.8%	2.13%	4.96%	504	998
$30.00	Aug 14	$0.59	0.34	6.4%	2.09%	8.48%	6	30
$31.00	Aug 21	$0.58	0.28	9.9%	2.06%	11.99%	43	5.2K
$28.50	Jul 24	$0.54	0.45	1.1%	1.91%	2.98%	1.2K	42
$29.00	Jul 24	$0.42	0.37	2.8%	1.49%	4.33%	351	2.2K
$30.00	Jul 31	$0.37	0.27	6.4%	1.31%	7.70%	44	1.1K

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 38,149

Total Puts 3,333

Put/Call Ratio 0.09

Net Difference 34,816

Prior's Put/Call Breakdown

Total Calls 19,866

Total Puts 8,350

Put/Call Ratio 0.42

Net Difference 11,516

Prior 7-Day Put/Call Summary

Total Calls 137,888

Total Puts 63,227

Average Put/Call Ratio 0.50

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