JD - Options Database

JD COM INC A ADR

$26.75 -1.51%

$26.81 (+0.22%)🌙

as of 09/24 06:02 PM

(9/24 15:06) ◀

Thursday, September 24, 2026 (6:02pm)

▶ (9/25 15:06)

◀ 9/24 18:02 ▶

Option Volume

Detail

ℹ

Current (09/24) 24,004

Calls: 14,818 (62%)

Puts: 9,186 (38%)

Prior (09/21) 19,336

Calls: 14,486 (75%)

Puts: 4,850 (25%)

Current vs Prior +24.14%

Calls: +2.29% (Calls)

Puts: +89.40% (Puts)

Prior 7-Day Total 226,379

Calls: 128,146 (57%)

Puts: 98,233 (43%)

Prior 7-Day Average 32,339

Calls: 18,306 (57%)

Puts: 14,033 (43%)

Current vs Prior 7-Day Avg -25.78%

Calls: -19.06%

Puts: -34.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $3.51M

Calls: $2.04M (58%)

Puts: $1.47M (42%)

Prior (09/21) $2.02M

Calls: $1.50M (74%)

Puts: $520.9K (26%)

Current vs Prior +73.59%

Calls: +35.70%

Puts: +182.84%

Prior 7-Day Total $32.96M

Calls: $11.73M (36%)

Puts: $21.23M (64%)

Prior 7-Day Average $4.71M

Calls: $1.68M (36%)

Puts: $3.03M (64%)

Current vs Prior 7-Day Avg -25.42%

Calls: +21.66%

Puts: -51.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.62

Prior (09/21) 0.33

Current vs Prior +85.16%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -35.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 810,362

Calls: 493,854 (61%)

Puts: 316,508 (39%)

Prior (09/21) 766,307

Calls: 461,904 (60%)

Puts: 304,403 (40%)

Current vs Prior +5.75%

Prior 7-Day Total 6,859,002

Calls: 4,219,009 (62%)

Puts: 2,639,993 (38%)

Prior 7-Day Average 979,857

Calls: 602,715 (62%)

Puts: 377,141 (38%)

Current vs Prior 7-Day Avg -17.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.50% | 4.86%5.98% | 13.83%

Prior 4.07% | 5.39%7.77% | 12.90%

Current vs Prior -38.44% | -9.81%-23.03% | +7.20%

Prior 7-Day Avg 3.58% | 5.01%3.96% | 9.65%

Current vs 7-Day Avg -29.95% | -2.96%+50.99% | +43.30%

Prior 7-Day Eod 4.07% | 5.39%7.77% | 12.90%

Current vs 7-Day Eod -38.44% | -9.81%-23.03% | +7.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.16% | 12.62%

Calls: 35.29% | 11.67%

Puts: 27.03% | 13.56%

Prior 32.64% | 10.57%

Calls: 27.78% | 10.94%

Puts: 37.50% | 10.20%

Current vs Prior -4.53% | +19.39%

Prior 7-Day Avg 35.26% | 11.78%

Calls: 25.63% | 11.67%

Puts: 44.89% | 11.89%

Current vs 7-Day Avg -11.63% | +7.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 74% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 85% - increased hedging/bearish positioning. Call-heavy open interest (493,854 calls vs 316,508 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 BEARISH

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 3 of results (avg 8.9%, best 8.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.40	0.44	$0.42	9.5%	293	0.22	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 23	0.93	1.01	$0.97	8.2%	27	0.52	119
$29.00	Sep 25	2.15	2.35	$2.25	8.9%	156	1.00	100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.43, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.10	0.12	$0.11	18.2%	345	0.10	5.0K
$30.00	Nov 6	0.40	0.44	$0.42	9.5%	293	0.22	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	0.29	0.35	$0.32	18.8%	119	0.38	126
$25.00	Oct 30	0.29	0.35	$0.32	18.8%	25	0.22	50
$27.00	Oct 23	0.93	1.01	$0.97	8.2%	27	0.52	119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	1.07	2.53	$1.80	81.1%	1	0.96	60
$23.00	Sep 25	3.35	4.75	$4.05	34.6%	3	0.95	7
$25.50	Sep 25	0.39	2.22	$1.31	139.7%	--	0.95	16
$22.00	Oct 16	4.70	5.75	$5.23	20.1%	--	0.94	107
$24.00	Oct 16	2.28	3.55	$2.92	43.5%	2	0.93	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	1.01	1.40	$1.21	32.2%	1.7K	1.00	798
$29.00	Sep 25	2.15	2.35	$2.25	8.9%	156	1.00	100
$31.00	Sep 25	3.15	5.45	$4.30	53.5%	1	1.00	4
$30.00	Oct 2	2.82	3.70	$3.26	27.0%	--	1.00	140
$29.50	Oct 2	1.66	3.60	$2.63	73.8%	--	0.97	21

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 13.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	0.18	0.26	$0.22	36.4%	2.3K	0.18	5.9K
$26.50	Oct 2	0.60	0.76	$0.68	23.5%	1.1K	0.62	1.0K
$26.00	Oct 2	0.91	1.71	$1.31	61.1%	714	0.77	255
$27.00	Sep 25	0.08	0.11	$0.10	30.0%	592	0.32	1.1K
$27.50	Sep 25	0.01	0.02	$0.02	50.0%	502	0.07	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	1.01	1.40	$1.21	32.2%	1.7K	1.00	798
$32.00	Oct 16	4.60	5.85	$5.23	23.9%	1.4K	0.96	1.1K
$28.00	Oct 16	1.44	1.77	$1.61	20.5%	353	0.70	1.9K
$27.00	Sep 25	0.24	0.41	$0.32	53.1%	298	0.69	2.6K
$29.00	Sep 25	2.15	2.35	$2.25	8.9%	156	1.00	100

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 310.7%, max 558.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 25	Oct 16	232.3%	35.3%	558.8%	54	354
$30.50	Sep 25	Oct 16	276.9%	48.6%	470.2%	--	60
$26.50	Sep 25	Oct 16	32.7%	24.7%	32.4%	11	834

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 25	Oct 2	232.3%	41.5%	459.7%	1	21
$26.50	Sep 25	Oct 16	32.7%	24.7%	32.4%	118	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 0.59, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 2	$0.63	$0.37	$0.63	85%	0.59	$24.63
$25.00	$25.50	Oct 2	$0.23	$0.27	$0.23	82%	1.17	$25.23
$27.00	$28.00	Oct 23	$0.28	$0.72	$0.28	48%	2.57	$27.28
$26.50	$27.00	Oct 9	$0.16	$0.34	$0.16	58%	2.12	$26.66
$26.00	$27.00	Oct 30	$0.49	$0.51	$0.49	64%	1.04	$26.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 30	$0.51	$0.49	$0.51	67%	0.96	$27.49
$27.50	$27.00	Oct 2	$0.29	$0.21	$0.29	75%	0.72	$27.21
$26.50	$26.00	Oct 16	$0.18	$0.32	$0.18	44%	1.78	$26.32
$27.00	$26.50	Oct 16	$0.24	$0.26	$0.24	53%	1.08	$26.76
$25.00	$24.00	Oct 30	$0.14	$0.86	$0.14	22%	6.14	$24.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 2.33, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Sep 25	$0.35	$0.35	$0.15	81%	2.33	$30.85
$29.50	$30.00	Sep 25	$0.35	$0.35	$0.15	78%	2.33	$29.85
$30.50	$31.00	Oct 2	$0.18	$0.18	$0.32	86%	0.56	$30.68
$27.00	$28.00	Oct 30	$0.53	$0.53	$0.47	52%	1.13	$27.53
$30.50	$31.00	Oct 16	$0.15	$0.15	$0.35	86%	0.43	$30.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.50	Oct 2	$0.21	$0.21	$0.29	81%	0.72	$24.79
$25.00	$24.50	Oct 9	$0.13	$0.13	$0.37	83%	0.35	$24.87
$26.00	$25.00	Oct 23	$0.29	$0.29	$0.71	67%	0.41	$25.71
$26.00	$25.50	Oct 16	$0.20	$0.20	$0.30	67%	0.67	$25.80
$26.00	$25.00	Oct 30	$0.30	$0.30	$0.70	64%	0.43	$25.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.29	34.4%	29.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.30	34.4%	29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.57% of stock, avg 6.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Sep 25	$0.35	$0.07	$0.42	$26.08	$26.92	1.57%
$27.00	Sep 25	$0.10	$0.32	$0.42	$26.58	$27.42	1.57%
$26.00	Sep 25	$0.73	$0.02	$0.75	$25.25	$26.75	2.80%
$27.50	Sep 25	$0.02	$0.73	$0.75	$26.75	$28.25	2.80%
$26.50	Oct 2	$0.68	$0.32	$1.00	$25.50	$27.50	3.74%
$27.00	Oct 2	$0.39	$0.62	$1.01	$25.99	$28.01	3.78%
$26.50	Oct 9	$0.65	$0.40	$1.05	$25.45	$27.55	3.93%
$27.50	Oct 2	$0.18	$0.91	$1.09	$26.41	$28.59	4.07%
$27.00	Oct 9	$0.49	$0.65	$1.14	$25.86	$28.14	4.26%
$28.00	Sep 25	$0.01	$1.21	$1.22	$26.78	$29.22	4.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.30% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$26.00	Sep 25	$0.06	$0.02	$0.08	$25.92	$28.58
$32.00	$26.00	Sep 25	$0.10	$0.02	$0.12	$25.88	$32.12
$28.50	$26.50	Sep 25	$0.06	$0.07	$0.13	$26.37	$28.63
$27.00	$26.00	Sep 25	$0.10	$0.02	$0.12	$25.88	$27.12
$28.50	$24.50	Sep 25	$0.06	$0.10	$0.16	$24.34	$28.66
$28.50	$24.00	Sep 25	$0.06	$0.10	$0.16	$23.84	$28.66
$27.00	$26.50	Sep 25	$0.10	$0.07	$0.17	$26.33	$27.17
$32.00	$24.00	Sep 25	$0.10	$0.10	$0.20	$23.80	$32.20
$32.00	$24.50	Sep 25	$0.10	$0.10	$0.20	$24.30	$32.20
$32.00	$26.50	Sep 25	$0.10	$0.07	$0.17	$26.33	$32.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.55, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	30/31	Oct 2	$0.39	$0.11	68%	3.55	$24.61	$30.89
26/26	30/31	Oct 16	$0.35	$0.15	53%	2.33	$25.65	$30.85
24/25	28/28	Oct 9	$0.26	$0.24	58%	1.08	$24.74	$28.26
26/26	28/28	Oct 16	$0.32	$0.18	37%	1.78	$25.68	$28.32
26/26	28/28	Oct 9	$0.23	$0.27	48%	0.85	$25.77	$28.23
25/26	29/30	Oct 23	$0.47	$0.53	45%	0.89	$25.53	$29.47
25/26	28/29	Oct 23	$0.57	$0.43	32%	1.33	$25.43	$28.57
24/25	28/29	Oct 30	$0.38	$0.62	46%	0.61	$24.62	$28.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 16	$0.07	$0.93	25%	13.29
$26.00	$26.50	$27.00	Sep 25	$0.13	$0.37	60%	2.85
$26.50	$27.00	$27.50	Sep 25	$0.17	$0.33	67%	1.94
$28.00	$29.00	$30.00	Oct 23	$0.10	$0.90	24%	9.00
$25.00	$26.00	$27.00	Oct 23	$0.19	$0.81	36%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 9	$0.08	$0.92	30%	11.50
$26.50	$27.00	$27.50	Sep 25	$0.16	$0.34	71%	2.12
$26.00	$27.00	$28.00	Oct 23	$0.13	$0.87	32%	6.69
$27.00	$27.50	$28.00	Sep 25	$0.07	$0.43	31%	6.14
$26.00	$26.50	$27.00	Sep 25	$0.20	$0.30	61%	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.65, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.65	$1.35
$25.50	$26.00	1:2	Sep 25	-$0.15	$0.35
$25.00	$26.00	1:2	Oct 16	-$0.48	$0.52
$26.00	$26.50	1:2	Oct 2	-$0.05	$0.45
$25.00	$26.00	1:2	Oct 30	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Oct 30	-$0.78	$1.22
$29.00	$28.00	1:2	Oct 9	-$0.57	$0.43
$28.00	$27.50	1:2	Sep 25	-$0.25	$0.25
$28.00	$27.00	1:2	Oct 23	-$0.33	$0.67
$30.00	$29.00	1:2	Oct 9	-$0.78	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 1.50%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 6	$0.40	0.22	12.2%	1.50%	13.64%	293	--
$27.00	Oct 30	$0.70	0.48	0.9%	2.62%	3.55%	26	505
$27.00	Oct 16	$0.64	0.47	0.9%	2.39%	3.33%	96	1.3K
$28.00	Oct 16	$0.36	0.30	4.7%	1.35%	6.02%	171	1.9K
$29.00	Oct 23	$0.26	0.21	8.4%	0.97%	9.38%	13	99
$28.00	Oct 30	$0.30	0.33	4.7%	1.12%	5.79%	126	92
$27.00	Oct 23	$0.57	0.48	0.9%	2.13%	3.07%	74	361
$31.00	Oct 30	$0.06	0.14	15.9%	0.22%	16.11%	35	72
$28.50	Oct 16	$0.24	0.23	6.5%	0.90%	7.44%	9	524
$28.00	Oct 23	$0.20	0.35	4.7%	0.75%	5.42%	6	25

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 14,818

Total Puts 9,186

Put/Call Ratio 0.62

Net Difference 5,632

Prior's Put/Call Breakdown

Total Calls 14,486

Total Puts 4,850

Put/Call Ratio 0.33

Net Difference 9,636

Prior 7-Day Put/Call Summary

Total Calls 128,146

Total Puts 98,233

Average Put/Call Ratio 0.96

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