JD - Options Database

JD COM INC A ADR

$28.84 -0.14%

(7/14 15:09) ◀

Tuesday, July 14, 2026 (6:06pm)

▶ (7/15 15:06)

◀ 7/14 18:06 ▶

Option Volume

Detail

ℹ

Current (07/14) 23,861

Calls: 18,721 (78%)

Puts: 5,140 (22%)

Prior (07/13) 30,130

Calls: 19,915 (66%)

Puts: 10,215 (34%)

Current vs Prior -20.81%

Calls: -6.00% (Calls)

Puts: -49.68% (Puts)

Prior 7-Day Total 219,958

Calls: 162,195 (74%)

Puts: 57,763 (26%)

Prior 7-Day Average 31,422

Calls: 23,170 (74%)

Puts: 8,251 (26%)

Current vs Prior 7-Day Avg -24.06%

Calls: -19.20%

Puts: -37.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.03M

Calls: $1.30M (64%)

Puts: $733.4K (36%)

Prior (07/13) $7.27M

Calls: $4.67M (64%)

Puts: $2.60M (36%)

Current vs Prior -72.04%

Calls: -72.17%

Puts: -71.80%

Prior 7-Day Total $29.72M

Calls: $17.86M (60%)

Puts: $11.86M (40%)

Prior 7-Day Average $4.25M

Calls: $2.55M (60%)

Puts: $1.69M (40%)

Current vs Prior 7-Day Avg -52.12%

Calls: -49.07%

Puts: -56.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.27

Prior (07/13) 0.51

Current vs Prior -46.47%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -36.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 1,010,718

Calls: 653,956 (65%)

Puts: 356,762 (35%)

Prior (07/13) 1,005,186

Calls: 652,914 (65%)

Puts: 352,272 (35%)

Current vs Prior +0.55%

Prior 7-Day Total 6,778,120

Calls: 4,344,552 (64%)

Puts: 2,433,568 (36%)

Prior 7-Day Average 968,302

Calls: 620,650 (64%)

Puts: 347,652 (36%)

Current vs Prior 7-Day Avg +4.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.92% | 4.89%3.92% | 12.14%

Prior 4.50% | 6.23%4.50% | 12.33%

Current vs Prior -12.96% | -21.56%-12.96% | -1.55%

Prior 7-Day Avg 4.25% | 6.28%5.71% | 13.01%

Current vs 7-Day Avg -7.91% | -22.19%-31.39% | -6.70%

Prior 7-Day Eod 4.50% | 6.23%4.50% | 12.33%

Current vs 7-Day Eod -12.96% | -21.56%-12.96% | -1.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.58% | 10.42%

Calls: 6.06% | 8.51%

Puts: 11.11% | 12.33%

Prior 9.18% | 12.82%

Calls: 9.09% | 7.92%

Puts: 9.26% | 17.72%

Current vs Prior -6.54% | -18.72%

Prior 7-Day Avg 23.19% | 10.34%

Calls: 15.92% | 10.97%

Puts: 30.45% | 9.70%

Current vs 7-Day Avg -62.99% | +0.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.30M). Light premium activity with dollar volume down 72% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (18,721 calls vs 5,140 puts). P/C ratio dropping 46% - sentiment shifting bullish.

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 2 of results (avg 9.0%, best 8.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	1.91	2.10	$2.01	9.5%	13	0.62	505

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	1.01	1.10	$1.06	8.5%	16	0.38	485

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.09	0.10	$0.10	10.0%	686	0.16	5.2K
$29.50	Jul 17	0.16	0.19	$0.18	16.7%	150	0.28	453
$29.00	Jul 17	0.32	0.37	$0.35	14.3%	1.1K	0.45	22.1K
$33.00	Aug 21	0.33	0.40	$0.37	18.9%	8	0.18	190
$31.00	Aug 14	0.54	0.65	$0.60	18.3%	10	0.29	39

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	0.24	0.27	$0.26	11.5%	2.0K	0.36	936
$28.50	Jul 24	0.46	0.56	$0.51	19.6%	--	0.38	338
$28.00	Aug 7	0.65	0.74	$0.70	12.9%	1	0.41	23
$29.50	Jul 17	0.77	0.89	$0.83	14.5%	2	0.72	16

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	4.20	5.10	$4.65	19.4%	--	0.99	209
$25.00	Jul 17	2.96	4.60	$3.78	43.4%	314	0.98	989
$24.00	Aug 7	4.70	5.75	$5.23	20.1%	--	0.98	102
$25.00	Jul 24	3.35	4.60	$3.97	31.5%	200	0.98	172
$25.00	Aug 7	3.75	4.80	$4.28	24.5%	--	0.97	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	2.93	3.50	$3.22	17.7%	--	1.00	136
$30.50	Jul 24	1.65	2.09	$1.87	23.5%	2	1.00	--
$31.00	Jul 24	2.09	2.53	$2.31	19.0%	2	1.00	--
$32.00	Jul 24	2.40	3.55	$2.97	38.7%	--	1.00	26
$33.00	Jul 31	3.45	4.50	$3.98	26.4%	--	0.93	131

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 10.5K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	0.58	0.69	$0.64	17.2%	1.2K	0.64	5.6K
$29.00	Jul 17	0.32	0.37	$0.35	14.3%	1.1K	0.45	22.1K
$30.00	Jul 17	0.09	0.10	$0.10	10.0%	686	0.16	5.2K
$28.00	Jul 17	0.83	1.12	$0.98	29.6%	609	0.80	11.8K
$26.00	Jul 17	2.76	3.10	$2.93	11.6%	338	0.94	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	0.24	0.27	$0.26	11.5%	2.0K	0.36	936
$32.00	Aug 21	2.75	4.20	$3.48	41.7%	300	0.76	31
$27.00	Jul 17	0.02	0.04	$0.03	66.7%	275	0.06	2.3K
$28.00	Jul 24	0.20	0.40	$0.30	66.7%	223	0.27	514
$28.00	Jul 17	0.10	0.14	$0.12	33.3%	218	0.20	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 63.7%, max 117.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Jul 17	Jul 31	85.0%	39.1%	117.5%	32	11
$26.50	Jul 17	Jul 24	108.2%	51.6%	109.6%	9	222
$24.00	Jul 17	Aug 21	93.1%	45.9%	102.9%	--	3.7K
$25.00	Jul 17	Aug 21	79.0%	39.6%	99.6%	333	3.0K
$34.00	Jul 17	Aug 28	75.2%	38.3%	96.3%	2	14.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 17	Jul 24	108.2%	51.6%	109.6%	3	509
$25.00	Jul 17	Aug 21	79.0%	39.6%	99.6%	72	3.4K
$24.00	Jul 17	Aug 28	93.1%	56.2%	65.4%	3	997
$27.50	Jul 17	Jul 31	42.9%	27.3%	57.0%	7	2.0K
$26.00	Jul 17	Aug 28	77.4%	49.7%	55.7%	26	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 9.00, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 7	$0.12	$0.88	$0.12	7.33	$31.12
$32.00	$33.00	Aug 21	$0.13	$0.87	$0.13	6.69	$32.13
$33.00	$34.00	Aug 21	$0.20	$0.80	$0.20	4.00	$33.20
$30.00	$30.50	Jul 24	$0.11	$0.39	$0.11	3.55	$30.11
$31.00	$32.00	Aug 21	$0.25	$0.75	$0.25	3.00	$31.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Aug 7	$0.10	$0.90	$0.10	9.00	$25.90
$30.00	$29.00	Aug 7	$0.11	$0.89	$0.11	8.09	$29.89
$26.00	$24.00	Aug 28	$0.24	$1.76	$0.24	7.33	$25.76
$27.00	$26.00	Aug 7	$0.15	$0.85	$0.15	5.67	$26.85
$26.00	$25.00	Aug 21	$0.23	$0.77	$0.23	3.35	$25.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 9.00, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Aug 21	$0.90	$0.90	$0.10	9.00	$24.90
$27.00	$28.00	Aug 7	$0.89	$0.89	$0.11	8.09	$27.89
$26.00	$27.00	Aug 14	$0.88	$0.88	$0.12	7.33	$26.88
$24.00	$25.00	Jul 17	$0.87	$0.87	$0.13	6.69	$24.87
$25.00	$26.00	Jul 17	$0.85	$0.85	$0.15	5.67	$25.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 21	$0.85	$0.85	$0.15	5.67	$32.15
$33.00	$32.00	Jul 31	$0.83	$0.83	$0.17	4.88	$32.17
$32.00	$31.00	Aug 14	$0.80	$0.80	$0.20	4.00	$31.20
$32.00	$31.00	Aug 21	$0.80	$0.80	$0.20	4.00	$31.20
$31.00	$30.00	Jul 17	$0.76	$0.76	$0.24	3.17	$30.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.24, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 17	Jul 24	$0.05	108.2%	51.6%
$30.50	Jul 17	Jul 24	$0.07	46.2%	29.1%
$33.00	Jul 17	Jul 24	$0.08	76.7%	54.5%
$27.00	Jul 17	Jul 24	$0.10	47.3%	43.3%
$30.00	Jul 17	Jul 24	$0.13	43.7%	29.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Jul 17	Jul 24	$0.08	42.9%	34.5%
$27.00	Jul 17	Jul 24	$0.13	47.3%	43.3%
$28.00	Jul 17	Jul 24	$0.18	40.6%	37.9%
$28.50	Jul 17	Jul 24	$0.25	39.6%	40.1%
$33.00	Jul 31	Aug 21	$0.35	41.3%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.91% of stock, avg 10.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Jul 17	$0.35	$0.49	$0.84	$28.16	$29.84	2.91%
$28.50	Jul 17	$0.64	$0.26	$0.90	$27.60	$29.40	3.12%
$29.50	Jul 17	$0.18	$0.83	$1.01	$28.49	$30.51	3.50%
$28.00	Jul 17	$0.98	$0.12	$1.10	$26.90	$29.10	3.81%
$29.00	Jul 24	$0.62	$0.52	$1.14	$27.86	$30.14	3.95%
$28.50	Jul 24	$0.89	$0.51	$1.40	$27.10	$29.90	4.85%
$29.00	Jul 31	$0.63	$0.86	$1.49	$27.51	$30.49	5.17%
$28.00	Jul 24	$1.25	$0.30	$1.55	$26.45	$29.55	5.37%
$29.50	Jul 31	$0.64	$0.96	$1.60	$27.90	$31.10	5.55%
$27.50	Jul 17	$1.61	$0.06	$1.67	$25.83	$29.17	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.38% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$27.50	Jul 17	$0.05	$0.06	$0.11	$27.39	$30.61
$30.50	$26.00	Jul 17	$0.05	$0.06	$0.11	$25.89	$30.61
$30.00	$27.50	Jul 17	$0.10	$0.06	$0.16	$27.34	$30.16
$30.00	$26.00	Jul 17	$0.10	$0.06	$0.16	$25.84	$30.16
$30.50	$28.00	Jul 17	$0.05	$0.12	$0.17	$27.83	$30.67
$31.50	$27.50	Jul 17	$0.14	$0.06	$0.20	$27.30	$31.70
$31.50	$26.00	Jul 17	$0.14	$0.06	$0.20	$25.80	$31.70
$30.00	$28.00	Jul 17	$0.10	$0.12	$0.22	$27.78	$30.22
$31.50	$27.50	Jul 24	$0.08	$0.14	$0.22	$27.28	$31.72
$31.00	$27.50	Jul 24	$0.09	$0.14	$0.23	$27.27	$31.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/32	Jul 17	$0.89	$0.11	8.09	$30.11	$32.39
25/26	29/30	Aug 21	$0.87	$0.13	6.69	$25.13	$29.87
26/27	29/30	Aug 21	$0.87	$0.13	6.69	$26.13	$29.87
30/31	33/34	Aug 21	$0.83	$0.17	4.88	$30.17	$33.83
24/26	29/30	Aug 28	$1.65	$0.35	4.71	$24.35	$30.65
29/30	31/32	Aug 21	$0.81	$0.19	4.26	$29.19	$31.81
28/28	29/30	Jul 24	$0.40	$0.10	4.00	$27.60	$29.40
27/28	29/30	Aug 7	$0.80	$0.20	4.00	$27.20	$29.80
26/26	29/30	Jul 17	$0.39	$0.11	3.55	$26.11	$29.39
28/28	30/30	Jul 31	$0.38	$0.12	3.17	$27.62	$30.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 14	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 14	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Jul 31	$0.09	$0.91	10.11
$31.00	$32.00	$33.00	Aug 7	$0.09	$0.91	10.11
$28.00	$28.50	$29.00	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 7	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Aug 21	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 7	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Jul 24	$0.09	$0.91	10.11
$26.00	$27.00	$28.00	Aug 7	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.12, 62 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 14	-$0.08	$0.92
$33.00	$34.00	1:2	Jul 31	-$0.09	$0.91
$32.00	$33.00	1:2	Aug 7	-$0.10	$0.90
$32.00	$33.00	1:2	Jul 24	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Aug 28	-$0.12	$1.88
$32.00	$30.00	1:2	Aug 7	-$0.33	$1.67
$32.00	$30.00	1:2	Jul 31	-$0.45	$1.55
$25.00	$24.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 24	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.85%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 21	$1.40	0.52	0.6%	4.85%	5.41%	5	2.2K
$29.00	Aug 14	$1.25	0.51	0.6%	4.33%	4.89%	7	48
$30.00	Aug 28	$0.94	0.52	4.0%	3.26%	7.28%	--	28
$29.00	Aug 7	$0.89	0.46	0.6%	3.09%	3.64%	47	116
$30.00	Aug 14	$0.83	0.39	4.0%	2.88%	6.90%	4	43
$31.00	Aug 21	$0.71	0.32	7.5%	2.46%	9.95%	43	5.3K
$29.50	Jul 31	$0.59	0.39	2.3%	2.05%	4.33%	121	--
$29.00	Jul 24	$0.57	0.54	0.6%	1.98%	2.53%	16	2.6K
$30.00	Aug 21	$0.57	0.39	4.0%	1.98%	6.00%	128	4.7K
$31.00	Aug 14	$0.54	0.29	7.5%	1.87%	9.36%	10	39

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 18,721

Total Puts 5,140

Put/Call Ratio 0.27

Net Difference 13,581

Prior's Put/Call Breakdown

Total Calls 19,915

Total Puts 10,215

Put/Call Ratio 0.51

Net Difference 9,700

Prior 7-Day Put/Call Summary

Total Calls 162,195

Total Puts 57,763

Average Put/Call Ratio 0.43

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