JD - Options Database

JD COM INC A ADR

$28.88 +2.41%

$28.84 (-0.14%)🌙

as of 07/13 06:02 PM

(7/13 15:07) ◀

Monday, July 13, 2026 (6:02pm)

▶ (7/14 15:09)

◀ 7/13 18:02 ▶

Option Volume

Detail

ℹ

Current (07/13) 30,130

Calls: 19,915 (66%)

Puts: 10,215 (34%)

Prior (07/10) 41,482

Calls: 38,149 (92%)

Puts: 3,333 (8%)

Current vs Prior -27.37%

Calls: -47.80% (Calls)

Puts: +206.48% (Puts)

Prior 7-Day Total 222,111

Calls: 161,847 (73%)

Puts: 60,264 (27%)

Prior 7-Day Average 31,730

Calls: 23,121 (73%)

Puts: 8,609 (27%)

Current vs Prior 7-Day Avg -5.04%

Calls: -13.87%

Puts: +18.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $7.27M

Calls: $4.67M (64%)

Puts: $2.60M (36%)

Prior (07/10) $2.64M

Calls: $2.37M (90%)

Puts: $271.3K (10%)

Current vs Prior +175.14%

Calls: +96.94%

Puts: +858.50%

Prior 7-Day Total $27.84M

Calls: $14.85M (53%)

Puts: $12.99M (47%)

Prior 7-Day Average $3.98M

Calls: $2.12M (53%)

Puts: $1.86M (47%)

Current vs Prior 7-Day Avg +82.75%

Calls: +120.03%

Puts: +40.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.51

Prior (07/10) 0.09

Current vs Prior +487.09%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +13.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 1,005,186

Calls: 652,914 (65%)

Puts: 352,272 (35%)

Prior (07/10) 997,232

Calls: 639,715 (64%)

Puts: 357,517 (36%)

Current vs Prior +0.80%

Prior 7-Day Total 6,710,480

Calls: 4,289,633 (64%)

Puts: 2,420,847 (36%)

Prior 7-Day Average 958,640

Calls: 612,804 (64%)

Puts: 345,835 (36%)

Current vs Prior 7-Day Avg +4.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.50% | 6.23%4.50% | 12.33%

Prior 5.21% | 6.77%5.21% | 12.91%

Current vs Prior -13.65% | -7.98%-13.65% | -4.50%

Prior 7-Day Avg 4.04% | 6.23%5.95% | 13.14%

Current vs 7-Day Avg +11.40% | -0.02%-24.38% | -6.21%

Prior 7-Day Eod 5.21% | 6.77%5.21% | 12.91%

Current vs 7-Day Eod -13.65% | -7.98%-13.65% | -4.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.18% | 12.82%

Calls: 9.09% | 7.92%

Puts: 9.26% | 17.72%

Prior 53.41% | 7.25%

Calls: 31.82% | 8.00%

Puts: 75.00% | 6.49%

Current vs Prior -82.81% | +76.83%

Prior 7-Day Avg 23.83% | 10.39%

Calls: 16.89% | 11.56%

Puts: 30.76% | 9.21%

Current vs 7-Day Avg -61.47% | +23.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.67M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (83% higher). Bullish P/C ratio of 0.51.

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 6 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	0.94	1.02	$0.98	8.2%	1	0.60	1.2K
$28.00	Jul 17	1.05	1.14	$1.10	8.2%	1.5K	0.76	12.8K
$28.00	Jul 24	1.27	1.38	$1.33	8.3%	67	0.69	806
$28.00	Aug 21	1.96	2.14	$2.05	8.8%	43	0.62	522
$28.50	Jul 17	0.69	0.76	$0.73	9.6%	112	0.62	5.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	1.05	1.11	$1.08	5.6%	24	0.38	465

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.59, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 31	0.14	0.17	$0.16	18.8%	17	0.13	225
$29.00	Jul 17	0.42	0.47	$0.44	11.4%	915	0.47	22.3K
$30.00	Aug 7	0.65	0.77	$0.71	16.9%	61	0.37	211
$28.50	Jul 17	0.69	0.76	$0.73	9.6%	112	0.62	5.7K
$29.00	Jul 31	0.87	1.04	$0.96	17.7%	44	0.50	927

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	0.30	0.36	$0.33	18.2%	1.2K	0.38	145
$25.00	Aug 21	0.30	0.36	$0.33	18.2%	8	0.14	2.0K
$28.00	Jul 24	0.38	0.44	$0.41	14.6%	31	0.31	508
$29.00	Jul 17	0.53	0.62	$0.57	15.8%	214	0.54	935
$29.50	Jul 17	0.83	0.92	$0.88	10.2%	16	0.68	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	4.60	5.65	$5.13	20.5%	--	1.00	209
$24.00	Jul 24	3.60	6.20	$4.90	53.1%	3	0.97	207
$26.50	Jul 17	1.26	2.70	$1.98	72.7%	29	0.96	196
$25.00	Jul 24	3.40	4.75	$4.08	33.1%	--	0.95	172
$26.00	Jul 17	2.05	3.30	$2.68	46.6%	568	0.95	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	2.52	3.95	$3.24	44.1%	1	0.95	136
$32.50	Jul 17	2.62	4.65	$3.64	55.8%	1	0.94	4
$31.00	Jul 17	1.82	3.45	$2.64	61.7%	5	0.93	4.0K
$33.00	Jul 31	3.60	5.00	$4.30	32.6%	--	0.92	131
$32.00	Jul 24	2.45	4.00	$3.23	48.0%	--	0.91	26

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 18.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	1.65	2.50	$2.08	40.9%	2.5K	0.92	3.5K
$26.00	Aug 21	3.30	3.70	$3.50	11.4%	2.0K	0.81	1.4K
$30.00	Jul 17	0.13	0.17	$0.15	26.7%	1.9K	0.21	5.7K
$28.00	Jul 17	1.05	1.14	$1.10	8.2%	1.5K	0.76	12.8K
$33.00	Aug 7	0.12	0.21	$0.16	56.2%	1.1K	0.12	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.03	0.07	$0.05	80.0%	1.6K	0.08	1.9K
$28.50	Jul 17	0.30	0.36	$0.33	18.2%	1.2K	0.38	145
$26.50	Jul 24	0.10	0.19	$0.15	60.0%	338	0.12	17
$27.50	Jul 17	0.08	0.11	$0.10	30.0%	309	0.14	1.9K
$28.00	Jul 17	0.16	0.20	$0.18	22.2%	269	0.24	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 25.6%, max 91.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 17	Aug 21	91.8%	48.0%	91.0%	2	3.7K
$25.00	Jul 17	Aug 21	76.8%	44.6%	72.2%	16	3.0K
$34.00	Jul 17	Aug 21	64.7%	43.2%	49.9%	34	16.4K
$26.00	Jul 17	Aug 21	56.9%	40.4%	41.0%	2.6K	6.4K
$32.00	Jul 17	Aug 21	59.1%	42.4%	39.4%	166	20.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 17	Aug 21	91.8%	48.0%	91.0%	2	1.3K
$25.00	Jul 17	Aug 21	76.8%	44.6%	72.2%	76	3.3K
$26.00	Jul 17	Aug 21	56.9%	40.4%	41.0%	136	5.0K
$32.00	Jul 17	Aug 21	59.1%	42.4%	39.4%	1	167
$27.00	Jul 17	Aug 21	46.2%	41.2%	12.2%	1.6K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 9.00, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Aug 14	$0.10	$0.90	$0.10	9.00	$33.10
$33.00	$34.00	Aug 21	$0.12	$0.88	$0.12	7.33	$33.12
$32.00	$33.00	Aug 14	$0.13	$0.87	$0.13	6.69	$32.13
$32.00	$33.00	Aug 21	$0.17	$0.83	$0.17	4.88	$32.17
$31.00	$32.00	Aug 7	$0.18	$0.82	$0.18	4.56	$31.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Aug 21	$0.11	$0.89	$0.11	8.09	$25.89
$27.00	$26.00	Aug 7	$0.12	$0.88	$0.12	7.33	$26.88
$26.00	$25.00	Aug 7	$0.13	$0.87	$0.13	6.69	$25.87
$27.00	$26.00	Jul 31	$0.14	$0.86	$0.14	6.14	$26.86
$26.00	$25.00	Aug 14	$0.14	$0.86	$0.14	6.14	$25.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 7.70, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.88	$0.88	$0.12	7.33	$25.88
$26.00	$27.00	Jul 31	$0.86	$0.86	$0.14	6.14	$26.86
$25.00	$26.00	Jul 24	$0.84	$0.84	$0.16	5.25	$25.84
$26.00	$27.00	Aug 21	$0.80	$0.80	$0.20	4.00	$26.80
$28.00	$28.50	Jul 17	$0.37	$0.37	$0.13	2.85	$28.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$30.00	Jul 24	$1.77	$1.77	$0.23	7.70	$30.23
$33.00	$32.00	Aug 21	$0.82	$0.82	$0.18	4.56	$32.18
$32.50	$32.00	Jul 17	$0.40	$0.40	$0.10	4.00	$32.10
$32.00	$31.00	Aug 7	$0.75	$0.75	$0.25	3.00	$31.25
$31.00	$30.50	Jul 31	$0.37	$0.37	$0.13	2.85	$30.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.23, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.09	59.2%	53.8%
$31.50	Jul 17	Jul 24	$0.13	46.6%	43.7%
$31.00	Jul 17	Jul 24	$0.14	45.7%	40.6%
$27.50	Jul 17	Jul 24	$0.16	43.9%	39.7%
$30.50	Jul 17	Jul 24	$0.18	45.0%	39.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 21	$0.10	40.5%	42.5%
$26.00	Jul 17	Jul 24	$0.11	56.9%	51.5%
$26.50	Jul 17	Jul 24	$0.13	46.3%	45.2%
$27.00	Jul 17	Jul 24	$0.14	46.2%	41.6%
$27.50	Jul 17	Jul 24	$0.17	43.9%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.50% of stock, avg 10.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Jul 17	$0.44	$0.57	$1.01	$27.99	$30.01	3.50%
$28.50	Jul 17	$0.73	$0.33	$1.06	$27.44	$29.56	3.67%
$29.50	Jul 17	$0.27	$0.88	$1.15	$28.35	$30.65	3.98%
$28.00	Jul 17	$1.10	$0.18	$1.28	$26.72	$29.28	4.43%
$28.50	Jul 24	$0.98	$0.59	$1.57	$26.93	$30.07	5.44%
$29.00	Jul 24	$0.75	$0.82	$1.57	$27.43	$30.57	5.44%
$27.50	Jul 17	$1.51	$0.10	$1.61	$25.89	$29.11	5.57%
$29.50	Jul 24	$0.54	$1.11	$1.65	$27.85	$31.15	5.71%
$28.00	Jul 24	$1.33	$0.41	$1.74	$26.26	$29.74	6.02%
$30.00	Jul 17	$0.15	$1.68	$1.83	$28.17	$31.83	6.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.45% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$27.00	Jul 17	$0.08	$0.05	$0.13	$26.87	$30.63
$30.50	$27.50	Jul 17	$0.08	$0.10	$0.18	$27.32	$30.68
$30.00	$27.00	Jul 17	$0.15	$0.05	$0.20	$26.80	$30.20
$30.00	$27.50	Jul 17	$0.15	$0.10	$0.25	$27.25	$30.25
$30.50	$28.00	Jul 17	$0.08	$0.18	$0.26	$27.74	$30.76
$33.00	$24.00	Aug 7	$0.16	$0.12	$0.28	$23.72	$33.28
$29.50	$27.00	Jul 17	$0.27	$0.05	$0.32	$26.68	$29.82
$30.00	$28.00	Jul 17	$0.15	$0.18	$0.33	$27.67	$30.33
$32.00	$24.00	Aug 7	$0.23	$0.12	$0.35	$23.65	$32.35
$29.50	$27.50	Jul 17	$0.27	$0.10	$0.37	$27.13	$29.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 5.25, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	28/29	Aug 21	$0.84	$0.16	5.25	$26.16	$28.84
28/29	30/31	Aug 14	$0.83	$0.17	4.88	$28.17	$30.83
27/28	29/30	Aug 14	$0.82	$0.18	4.56	$27.18	$29.82
29/30	31/32	Aug 21	$0.82	$0.18	4.56	$29.18	$31.82
27/28	29/30	Aug 21	$0.80	$0.20	4.00	$27.20	$29.80
28/28	29/30	Jul 24	$0.39	$0.11	3.55	$28.11	$29.39
25/26	27/28	Aug 7	$0.77	$0.23	3.35	$25.23	$27.77
26/27	29/30	Aug 14	$0.77	$0.23	3.35	$26.23	$29.77
29/30	30/31	Jul 31	$0.38	$0.12	3.17	$29.12	$30.88
26/27	28/29	Aug 14	$0.76	$0.24	3.17	$26.24	$28.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 14	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 21	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Jul 31	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 7	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 14	$0.09	$0.91	10.11
$27.00	$28.00	$29.00	Aug 21	$0.09	$0.91	10.11
$28.00	$28.50	$29.00	Jul 24	$0.05	$0.45	9.00
$26.00	$27.00	$28.00	Jul 31	$0.11	$0.89	8.09
$27.00	$27.50	$28.00	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.14, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$34.00	1:2	Jul 24	$0.00	$1.00
$31.00	$32.00	1:2	Aug 7	-$0.05	$0.95
$33.00	$34.00	1:2	Jul 31	-$0.07	$0.93
$33.00	$34.00	1:2	Aug 14	-$0.08	$0.92
$32.00	$33.00	1:2	Aug 7	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Aug 14	-$0.14	$1.86
$28.00	$27.00	1:2	Aug 7	-$0.06	$0.94
$28.00	$27.00	1:2	Jul 31	-$0.08	$0.92
$26.00	$25.00	1:2	Aug 7	-$0.08	$0.92
$25.00	$24.00	1:2	Jul 31	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.78%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 21	$1.38	0.51	0.4%	4.78%	5.19%	27	2.2K
$29.00	Aug 14	$1.31	0.52	0.4%	4.54%	4.95%	55	14
$29.00	Aug 7	$1.05	0.51	0.4%	3.64%	4.05%	2	116
$30.00	Aug 21	$0.94	0.41	3.9%	3.25%	7.13%	209	4.6K
$29.00	Jul 31	$0.87	0.50	0.4%	3.01%	3.43%	44	927
$30.00	Aug 14	$0.79	0.40	3.9%	2.74%	6.61%	8	36
$31.00	Aug 21	$0.72	0.33	7.3%	2.49%	9.83%	43	5.3K
$29.00	Jul 24	$0.66	0.49	0.4%	2.29%	2.70%	131	2.5K
$30.00	Aug 7	$0.65	0.37	3.9%	2.25%	6.13%	61	211
$31.00	Aug 14	$0.51	0.29	7.3%	1.77%	9.11%	20	20

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 19,915

Total Puts 10,215

Put/Call Ratio 0.51

Net Difference 9,700

Prior's Put/Call Breakdown

Total Calls 38,149

Total Puts 3,333

Put/Call Ratio 0.09

Net Difference 34,816

Prior 7-Day Put/Call Summary

Total Calls 161,847

Total Puts 60,264

Average Put/Call Ratio 0.45

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