JD - Options Database

JD COM INC A ADR

$25.78 -2.24%

$25.79 (+0.04%)🌙

as of 10/02 06:01 PM

(10/2 15:05) ◀

Friday, October 2, 2026 (6:01pm)

▶ (10/5 15:06)

◀ 10/2 18:01 ▶

Option Volume

Detail

ℹ

Current (10/02) 23,558

Calls: 16,160 (69%)

Puts: 7,398 (31%)

Prior (10/01) 8,993

Calls: 6,136 (68%)

Puts: 2,857 (32%)

Current vs Prior +161.96%

Calls: +163.36% (Calls)

Puts: +158.94% (Puts)

Prior 7-Day Total 153,304

Calls: 101,678 (66%)

Puts: 51,626 (34%)

Prior 7-Day Average 21,900

Calls: 14,525 (66%)

Puts: 7,375 (34%)

Current vs Prior 7-Day Avg +7.57%

Calls: +11.25%

Puts: +0.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $3.79M

Calls: $2.25M (59%)

Puts: $1.54M (41%)

Prior (10/01) $1.32M

Calls: $460.6K (35%)

Puts: $854.8K (65%)

Current vs Prior +187.96%

Calls: +388.09%

Puts: +80.13%

Prior 7-Day Total $17.20M

Calls: $10.83M (63%)

Puts: $6.37M (37%)

Prior 7-Day Average $2.46M

Calls: $1.55M (63%)

Puts: $909.5K (37%)

Current vs Prior 7-Day Avg +54.14%

Calls: +45.24%

Puts: +69.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.46

Prior (10/01) 0.47

Current vs Prior -1.68%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -14.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 824,715

Calls: 504,154 (61%)

Puts: 320,561 (39%)

Prior (10/01) 824,747

Calls: 502,095 (61%)

Puts: 322,652 (39%)

Current vs Prior +-0.00%

Prior 7-Day Total 4,801,445

Calls: 2,935,859 (61%)

Puts: 1,865,586 (39%)

Prior 7-Day Average 685,920

Calls: 419,408 (61%)

Puts: 266,512 (39%)

Current vs Prior 7-Day Avg +20.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.13% | 4.11%6.25% | 11.56%

Prior 3.19% | 3.72%4.59% | 12.25%

Current vs Prior +29.08% | +68.05%+36.11% | -5.63%

Prior 7-Day Avg 3.33% | 4.81%6.10% | 13.20%

Current vs 7-Day Avg +23.31% | +29.88%+2.42% | -12.44%

Prior 7-Day Eod 3.19% | 3.72%4.59% | 12.25%

Current vs 7-Day Eod +29.08% | +68.05%+36.11% | -5.63%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.65% | 17.71%

Calls: 12.30% | 13.21%

Puts: 25.00% | 22.22%

Prior 36.97% | 21.37%

Calls: 31.82% | 22.73%

Puts: 42.11% | 20.00%

Current vs Prior -49.55% | -17.13%

Prior 7-Day Avg 34.69% | 18.42%

Calls: 29.82% | 17.88%

Puts: 39.57% | 18.95%

Current vs 7-Day Avg -46.24% | -3.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (54% higher). Unusually high activity with volume up 162% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (16,160 calls vs 7,398 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 8.0%, best 5.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 30	1.30	1.37	$1.34	5.2%	21	0.70	656
$21.00	Oct 2	4.60	5.00	$4.80	8.3%	3	0.80	15

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 2	3.55	3.80	$3.68	6.8%	2	0.68	1
$30.00	Oct 2	4.00	4.35	$4.18	8.4%	1	1.00	--
$30.00	Oct 9	4.05	4.45	$4.25	9.4%	1	1.00	--
$25.50	Oct 16	0.39	0.43	$0.41	9.8%	77	0.39	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.57, cheapest $0.80)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	0.46	0.52	$0.49	12.2%	87	0.47	323

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	0.73	0.86	$0.80	16.2%	91	0.86	2.5K
$25.50	Oct 16	0.39	0.43	$0.41	9.8%	77	0.39	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	1.21	2.32	$1.77	62.7%	633	0.98	629
$22.00	Oct 16	3.10	4.70	$3.90	41.0%	--	0.96	106
$22.00	Oct 23	3.60	5.20	$4.40	36.4%	--	0.95	173
$23.00	Oct 16	2.10	3.05	$2.58	36.8%	1	0.94	46
$23.00	Oct 2	2.05	2.96	$2.51	36.3%	4	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	1.12	1.64	$1.38	37.7%	309	1.00	540
$27.50	Oct 2	0.77	2.27	$1.52	98.7%	17	1.00	17
$28.50	Oct 2	2.51	3.55	$3.03	34.3%	1	1.00	--
$29.00	Oct 2	3.05	4.05	$3.55	28.2%	3	1.00	--
$30.00	Oct 2	4.00	4.35	$4.18	8.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 8.5K, top 762)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 23	1.15	1.66	$1.40	36.4%	726	0.71	157
$26.50	Oct 9	0.09	0.15	$0.12	50.0%	676	0.25	148
$24.00	Oct 2	1.21	2.32	$1.77	62.7%	633	0.98	629
$25.00	Oct 2	0.50	0.95	$0.73	61.6%	538	0.61	525
$27.50	Oct 9	0.00	0.02	$0.01	200.0%	457	0.03	878

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.20	0.30	$0.25	40.0%	762	0.27	4.9K
$27.00	Oct 2	1.12	1.64	$1.38	37.7%	309	1.00	540
$25.50	Oct 2	0.00	0.44	$0.22	200.0%	300	0.36	141
$26.00	Oct 2	0.20	0.33	$0.27	48.1%	275	0.93	1.3K
$25.50	Oct 9	0.08	0.28	$0.18	111.1%	251	0.32	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5009.2%, max 8525.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 2	Oct 23	3515.4%	40.8%	8525.6%	5	177
$24.50	Oct 2	Oct 16	2150.3%	25.7%	8266.6%	5	50
$25.00	Oct 2	Nov 6	1861.5%	23.5%	7821.4%	542	529
$29.50	Oct 2	Oct 16	3007.3%	53.7%	5502.5%	--	183
$30.50	Oct 2	Oct 16	3339.5%	61.4%	5342.6%	--	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Oct 2	Oct 16	2150.3%	25.7%	8266.6%	8	3.3K
$25.00	Oct 2	Nov 13	1861.5%	32.1%	5705.5%	3	111
$21.00	Oct 2	Oct 16	4057.2%	80.8%	4918.7%	--	122
$25.50	Oct 2	Oct 16	444.1%	28.7%	1449.0%	377	179
$26.50	Oct 2	Oct 16	413.0%	27.0%	1431.4%	68	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 2.57, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Oct 30	$0.38	$0.62	$0.38	70%	1.63	$25.38
$25.00	$25.50	Oct 9	$0.27	$0.23	$0.27	87%	0.85	$25.27
$27.00	$28.00	Oct 30	$0.17	$0.83	$0.17	32%	4.88	$27.17
$26.00	$27.00	Oct 23	$0.30	$0.70	$0.30	47%	2.33	$26.30
$26.50	$27.00	Oct 16	$0.12	$0.38	$0.12	33%	3.17	$26.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 2	$0.14	$0.36	$0.14	100%	2.57	$27.36
$29.50	$29.00	Oct 2	$0.13	$0.37	$0.13	68%	2.85	$29.37
$28.00	$27.00	Oct 23	$0.56	$0.44	$0.56	85%	0.79	$27.44
$27.50	$27.00	Oct 9	$0.27	$0.23	$0.27	100%	0.85	$27.23
$27.50	$27.00	Oct 16	$0.21	$0.29	$0.21	85%	1.38	$27.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.94, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Oct 9	$0.33	$0.33	$0.17	80%	1.94	$29.83
$27.00	$30.00	Nov 13	$0.72	$0.72	$2.28	59%	0.32	$27.72
$26.00	$27.00	Oct 30	$0.56	$0.56	$0.44	48%	1.27	$26.56
$29.00	$30.00	Nov 6	$0.22	$0.22	$0.78	80%	0.28	$29.22
$28.00	$29.00	Nov 6	$0.30	$0.30	$0.70	69%	0.43	$28.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Oct 30	$0.27	$0.27	$0.73	69%	0.37	$24.73
$25.00	$24.50	Oct 16	$0.16	$0.16	$0.34	73%	0.47	$24.84
$23.00	$22.00	Oct 23	$0.12	$0.12	$0.88	88%	0.14	$22.88
$25.50	$25.00	Oct 9	$0.12	$0.12	$0.38	68%	0.32	$25.38
$25.50	$25.00	Oct 16	$0.16	$0.16	$0.34	61%	0.47	$25.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.24, cheapest $0.14)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Oct 2	Oct 9	$0.14	2150.3%	31.8%
$25.00	Oct 2	Oct 9	$0.20	1861.5%	24.4%
$25.50	Oct 2	Oct 9	$0.38	444.1%	25.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.09% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Oct 2	$0.01	$0.27	$0.28	$25.72	$26.28	1.09%
$25.50	Oct 2	$0.28	$0.22	$0.50	$25.00	$26.00	1.94%
$26.50	Oct 2	$0.09	$0.63	$0.72	$25.78	$27.22	2.79%
$26.00	Oct 9	$0.35	$0.40	$0.75	$25.25	$26.75	2.91%
$25.50	Oct 9	$0.66	$0.18	$0.84	$24.66	$26.34	3.26%
$26.50	Oct 9	$0.12	$0.80	$0.92	$25.58	$27.42	3.57%
$25.00	Oct 9	$0.93	$0.06	$0.99	$24.01	$25.99	3.84%
$26.00	Oct 16	$0.49	$0.59	$1.08	$24.92	$27.08	4.19%
$25.00	Oct 16	$0.92	$0.25	$1.17	$23.83	$26.17	4.54%
$27.00	Oct 9	$0.06	$1.22	$1.28	$25.72	$28.28	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.23% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$23.00	Oct 2	$0.01	$0.05	$0.06	$22.94	$26.06
$26.50	$23.00	Oct 2	$0.09	$0.05	$0.14	$22.86	$26.64
$29.00	$23.00	Oct 30	$0.08	$0.11	$0.19	$22.81	$29.19
$30.00	$23.00	Oct 30	$0.08	$0.11	$0.19	$22.81	$30.19
$29.50	$24.00	Oct 16	$0.14	$0.05	$0.19	$23.81	$29.69
$28.50	$24.50	Oct 9	$0.14	$0.05	$0.19	$24.31	$28.69
$28.50	$25.00	Oct 9	$0.14	$0.06	$0.20	$24.80	$28.70
$26.50	$24.50	Oct 9	$0.12	$0.05	$0.17	$24.33	$26.67
$26.50	$25.00	Oct 9	$0.12	$0.06	$0.18	$24.82	$26.68
$29.00	$22.00	Oct 30	$0.08	$0.14	$0.22	$21.78	$29.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.27, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	26/27	Oct 16	$0.28	$0.22	40%	1.27	$24.72	$26.78
24/25	28/29	Oct 30	$0.42	$0.58	50%	0.72	$24.58	$28.42
24/25	29/30	Nov 6	$0.39	$0.61	51%	0.64	$24.61	$29.39
22/23	27/28	Oct 23	$0.29	$0.71	60%	0.41	$22.71	$27.29
24/25	28/29	Nov 6	$0.47	$0.53	40%	0.89	$24.53	$28.47
24/25	27/28	Oct 30	$0.44	$0.56	37%	0.79	$24.56	$27.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 23	$0.05	$0.95	36%	19.00
$26.00	$27.00	$28.00	Oct 23	$0.13	$0.87	32%	6.69
$25.50	$26.00	$26.50	Oct 9	$0.08	$0.42	45%	5.25
$24.00	$24.50	$25.00	Oct 2	$0.06	$0.44	37%	7.33
$28.00	$29.00	$30.00	Nov 6	$0.08	$0.92	22%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 9	$0.10	$0.40	42%	4.00
$24.00	$25.00	$26.00	Oct 30	$0.20	$0.80	35%	4.00
$25.50	$26.00	$26.50	Oct 9	$0.18	$0.32	55%	1.78
$25.00	$26.00	$27.00	Nov 13	$0.15	$0.85	27%	5.67
$24.50	$25.00	$25.50	Oct 9	$0.11	$0.39	22%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.09, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.08	$1.92
$24.00	$25.00	1:2	Oct 23	-$0.56	$0.44
$27.00	$28.00	1:2	Oct 30	-$0.06	$0.94
$26.00	$26.50	1:2	Oct 16	-$0.09	$0.41
$24.50	$25.00	1:2	Oct 2	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Oct 9	-$0.09	$1.91
$30.00	$28.00	1:2	Nov 6	-$0.39	$1.61
$27.00	$26.00	1:2	Oct 30	-$0.06	$0.94
$26.00	$25.00	1:2	Nov 13	-$0.17	$0.83
$26.50	$26.00	1:2	Oct 16	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.20%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 13	$0.31	0.41	4.7%	1.20%	5.93%	68	--
$27.00	Oct 30	$0.33	0.32	4.7%	1.28%	6.01%	16	172
$27.00	Nov 6	$0.23	0.36	4.7%	0.89%	5.62%	21	36
$27.00	Oct 23	$0.26	0.28	4.7%	1.01%	5.74%	82	436
$26.00	Oct 16	$0.46	0.47	0.8%	1.78%	2.64%	87	323
$28.00	Oct 30	$0.11	0.20	8.6%	0.43%	9.04%	18	330
$26.00	Oct 30	$0.42	0.52	0.8%	1.63%	2.48%	1	273
$26.50	Oct 16	$0.21	0.33	2.8%	0.81%	3.61%	11	20
$30.00	Nov 6	$0.06	0.09	16.4%	0.23%	16.60%	135	567
$26.00	Oct 23	$0.33	0.47	0.8%	1.28%	2.13%	71	40

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 16,160

Total Puts 7,398

Put/Call Ratio 0.46

Net Difference 8,762

Prior's Put/Call Breakdown

Total Calls 6,136

Total Puts 2,857

Put/Call Ratio 0.47

Net Difference 3,279

Prior 7-Day Put/Call Summary

Total Calls 101,678

Total Puts 51,626

Average Put/Call Ratio 0.54

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