JD - Options Database

JD COM INC A ADR

$27.03 +2.00%

$26.98 (-0.18%)🌙

as of 10/07 06:01 PM

(10/7 15:05) ◀

Wednesday, October 7, 2026 (6:01pm)

▶ (10/8 15:05)

◀ 10/7 18:01 ▶

Option Volume

Detail

ℹ

Current (10/07) 22,642

Calls: 16,497 (73%)

Puts: 6,145 (27%)

Prior (10/06) 19,202

Calls: 12,400 (65%)

Puts: 6,802 (35%)

Current vs Prior +17.91%

Calls: +33.04% (Calls)

Puts: -9.66% (Puts)

Prior 7-Day Total 141,751

Calls: 86,098 (61%)

Puts: 55,653 (39%)

Prior 7-Day Average 20,250

Calls: 12,299 (61%)

Puts: 7,950 (39%)

Current vs Prior 7-Day Avg +11.81%

Calls: +34.13%

Puts: -22.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $2.47M

Calls: $1.32M (53%)

Puts: $1.16M (47%)

Prior (10/06) $2.94M

Calls: $1.81M (61%)

Puts: $1.13M (39%)

Current vs Prior -15.86%

Calls: -27.07%

Puts: +2.02%

Prior 7-Day Total $17.30M

Calls: $9.75M (56%)

Puts: $7.55M (44%)

Prior 7-Day Average $2.47M

Calls: $1.39M (56%)

Puts: $1.08M (44%)

Current vs Prior 7-Day Avg +0.11%

Calls: -5.34%

Puts: +7.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.37

Prior (10/06) 0.55

Current vs Prior -32.09%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -40.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 836,433

Calls: 509,491 (61%)

Puts: 326,942 (39%)

Prior (10/06) 827,652

Calls: 504,550 (61%)

Puts: 323,102 (39%)

Current vs Prior +1.06%

Prior 7-Day Total 4,881,219

Calls: 2,990,381 (61%)

Puts: 1,890,838 (39%)

Prior 7-Day Average 697,317

Calls: 427,197 (61%)

Puts: 270,119 (39%)

Current vs Prior 7-Day Avg +19.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.11% | 4.70%4.70% | 11.65%

Prior 2.11% | 3.81%3.81% | 12.79%

Current vs Prior +47.06% | +23.28%+23.28% | -8.90%

Prior 7-Day Avg 3.24% | 4.85%5.42% | 12.56%

Current vs 7-Day Avg -4.22% | -3.12%-13.36% | -7.20%

Prior 7-Day Eod 2.11% | 3.81%3.81% | 12.79%

Current vs 7-Day Eod +47.06% | +23.28%+23.28% | -8.90%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.02% | 19.95%

Calls: 14.04% | 12.82%

Puts: 28.00% | 27.08%

Prior 16.14% | 16.04%

Calls: 15.62% | 16.07%

Puts: 16.67% | 16.00%

Current vs Prior +30.24% | +24.38%

Prior 7-Day Avg 21.48% | 18.12%

Calls: 18.84% | 16.46%

Puts: 24.12% | 19.78%

Current vs 7-Day Avg -2.15% | +10.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (16,497 calls vs 6,145 puts). P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (509,491 calls vs 326,942 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 2 of results (avg 4.5%, best 3.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	1.40	1.45	$1.42	3.5%	1.3K	0.54	13.5K
$28.00	Oct 16	0.17	0.18	$0.18	5.6%	143	0.24	2.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.41, cheapest $0.10)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.09	0.10	$0.10	10.0%	750	0.24	1.4K
$28.00	Oct 16	0.17	0.18	$0.18	5.6%	143	0.24	2.4K
$30.00	Nov 20	0.42	0.49	$0.45	15.6%	179	0.24	1.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.45	0.50	$0.48	10.4%	29	0.48	3.9K
$26.00	Nov 20	0.75	0.90	$0.83	18.1%	12	0.34	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	2.68	5.10	$3.89	62.2%	--	0.96	46
$22.00	Oct 16	3.40	6.20	$4.80	58.3%	20	0.95	106
$24.00	Oct 9	2.20	3.95	$3.08	56.8%	--	0.94	34
$24.50	Oct 9	1.89	3.35	$2.62	55.7%	1	0.94	4
$25.00	Oct 16	1.27	2.78	$2.03	74.4%	2	0.94	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	2.39	6.15	$4.27	88.1%	--	1.00	11
$30.00	Oct 16	1.69	4.05	$2.87	82.2%	--	0.94	34
$30.00	Oct 23	2.32	5.15	$3.74	75.7%	--	0.93	92
$29.00	Oct 16	1.35	2.62	$1.99	63.8%	1	0.92	8.2K
$31.00	Oct 23	3.20	6.10	$4.65	62.4%	--	0.91	13

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 8.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	1.40	1.45	$1.42	3.5%	1.3K	0.54	13.5K
$27.00	Oct 9	0.21	0.30	$0.26	34.6%	917	0.52	972
$27.50	Oct 9	0.09	0.10	$0.10	10.0%	750	0.24	1.4K
$30.00	Oct 16	0.01	0.03	$0.02	100.0%	534	0.03	5.5K
$26.50	Oct 9	0.46	0.71	$0.59	42.4%	462	0.77	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 20	2.10	3.10	$2.60	38.5%	412	0.69	134
$28.00	Oct 16	1.00	1.31	$1.16	26.7%	345	0.76	1.9K
$27.00	Nov 20	0.88	1.45	$1.17	48.7%	308	0.46	1.1K
$26.00	Oct 23	0.16	0.43	$0.30	90.0%	203	0.27	157
$26.00	Oct 16	0.13	0.20	$0.17	41.2%	192	0.21	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 36.5%, max 36.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Oct 9	Oct 23	34.0%	24.8%	36.8%	751	1.9K
$26.50	Oct 9	Oct 23	38.2%	28.0%	36.3%	462	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Oct 9	Oct 23	34.0%	24.8%	36.8%	146	158
$26.50	Oct 9	Oct 23	38.2%	28.0%	36.3%	93	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.69, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Nov 20	$0.59	$0.41	$0.59	87%	0.69	$23.59
$25.50	$26.00	Oct 16	$0.16	$0.34	$0.16	89%	2.12	$25.66
$26.00	$27.00	Nov 6	$0.40	$0.60	$0.40	72%	1.50	$26.40
$26.00	$27.00	Nov 20	$0.38	$0.62	$0.38	66%	1.63	$26.38
$24.50	$25.00	Oct 9	$0.32	$0.18	$0.32	94%	0.56	$24.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Nov 13	$0.34	$0.66	$0.34	50%	1.94	$26.66
$27.00	$26.00	Nov 20	$0.34	$0.66	$0.34	46%	1.94	$26.66
$26.50	$26.00	Oct 23	$0.11	$0.39	$0.11	36%	3.55	$26.39
$27.50	$27.00	Oct 16	$0.25	$0.25	$0.25	64%	1.00	$27.25
$27.00	$26.50	Oct 9	$0.12	$0.38	$0.12	48%	3.17	$26.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 2.57, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Oct 9	$0.17	$0.17	$0.33	86%	0.52	$30.67
$31.50	$32.00	Oct 16	$0.14	$0.14	$0.36	89%	0.39	$31.64
$28.00	$29.00	Nov 6	$0.33	$0.33	$0.67	62%	0.49	$28.33
$29.00	$30.00	Nov 13	$0.26	$0.26	$0.74	72%	0.35	$29.26
$28.00	$28.50	Oct 23	$0.19	$0.19	$0.31	68%	0.61	$28.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$25.00	Oct 23	$0.36	$0.36	$0.14	73%	2.57	$25.14
$26.00	$25.00	Nov 20	$0.39	$0.39	$0.61	66%	0.64	$25.61
$23.00	$22.00	Nov 20	$0.19	$0.19	$0.81	87%	0.23	$22.81
$27.00	$26.50	Oct 16	$0.29	$0.29	$0.21	52%	1.38	$26.71
$24.00	$22.00	Nov 6	$0.27	$0.27	$1.73	82%	0.16	$23.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.28	30.3%	29.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.25	30.3%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.81% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Oct 9	$0.26	$0.23	$0.49	$26.51	$27.49	1.81%
$27.50	Oct 9	$0.10	$0.58	$0.68	$26.82	$28.18	2.52%
$26.50	Oct 9	$0.59	$0.11	$0.70	$25.80	$27.20	2.59%
$26.00	Oct 9	$0.92	$0.03	$0.95	$25.05	$26.95	3.51%
$28.00	Oct 9	$0.04	$0.93	$0.97	$27.03	$28.97	3.59%
$26.50	Oct 16	$0.82	$0.19	$1.01	$25.49	$27.51	3.74%
$27.00	Oct 16	$0.54	$0.48	$1.02	$25.98	$28.02	3.77%
$27.50	Oct 16	$0.30	$0.73	$1.03	$26.47	$28.53	3.81%
$27.00	Oct 23	$0.68	$0.63	$1.31	$25.69	$28.31	4.85%
$27.50	Oct 23	$0.35	$0.97	$1.32	$26.18	$28.82	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.26% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$26.00	Oct 9	$0.04	$0.03	$0.07	$25.93	$28.07
$29.00	$26.00	Oct 9	$0.05	$0.03	$0.08	$25.92	$29.08
$28.00	$25.00	Oct 9	$0.04	$0.06	$0.10	$24.90	$28.10
$29.00	$25.00	Oct 9	$0.05	$0.06	$0.11	$24.89	$29.11
$28.50	$26.00	Oct 9	$0.08	$0.03	$0.11	$25.89	$28.61
$28.00	$25.50	Oct 9	$0.04	$0.09	$0.13	$25.37	$28.13
$29.00	$25.50	Oct 9	$0.05	$0.09	$0.14	$25.36	$29.14
$28.50	$25.00	Oct 9	$0.08	$0.06	$0.14	$24.86	$28.64
$27.50	$26.00	Oct 9	$0.10	$0.03	$0.13	$25.87	$27.63
$28.50	$25.50	Oct 16	$0.09	$0.07	$0.16	$25.34	$28.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.92, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	32/32	Oct 16	$0.24	$0.26	68%	0.92	$25.76	$31.74
22/23	31/32	Nov 20	$0.36	$0.64	68%	0.56	$22.64	$31.36
25/26	31/32	Nov 20	$0.56	$0.44	46%	1.27	$25.44	$31.56
22/23	29/30	Nov 20	$0.40	$0.60	55%	0.67	$22.60	$29.40
25/26	29/30	Nov 20	$0.60	$0.40	34%	1.50	$25.40	$29.60
25/26	30/31	Nov 6	$0.38	$0.62	55%	0.61	$25.62	$30.38
24/25	31/32	Nov 20	$0.31	$0.69	58%	0.45	$24.69	$31.31
24/25	29/30	Oct 30	$0.26	$0.74	62%	0.35	$24.74	$29.26
25/26	29/30	Oct 30	$0.37	$0.63	49%	0.59	$25.63	$29.37
24/25	28/29	Oct 30	$0.37	$0.63	48%	0.59	$24.63	$28.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 30	$0.07	$0.93	30%	13.29
$27.00	$27.50	$28.00	Oct 9	$0.10	$0.40	41%	4.00
$28.00	$29.00	$30.00	Oct 30	$0.11	$0.89	24%	8.09
$26.50	$27.00	$27.50	Oct 23	$0.06	$0.44	27%	7.33
$27.00	$28.00	$29.00	Nov 13	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 30	$0.11	$0.89	30%	8.09
$25.00	$26.00	$27.00	Nov 6	$0.12	$0.88	30%	7.33
$25.00	$26.00	$27.00	Oct 30	$0.14	$0.86	32%	6.14
$24.00	$25.00	$26.00	Oct 30	$0.11	$0.89	22%	8.09
$26.00	$27.00	$28.00	Nov 6	$0.23	$0.77	35%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.15, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$1.15	$0.85
$25.00	$26.00	1:2	Oct 23	-$0.45	$0.55
$26.00	$27.00	1:2	Oct 30	-$0.26	$0.74
$26.00	$27.00	1:2	Nov 13	-$0.25	$0.75
$25.00	$26.00	1:2	Oct 30	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Nov 13	$0.00	$1.00
$28.00	$27.00	1:2	Oct 30	-$0.11	$0.89
$28.00	$27.00	1:2	Nov 6	-$0.24	$0.76
$27.00	$26.00	1:2	Oct 30	-$0.07	$0.93
$27.00	$26.00	1:2	Nov 6	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.48%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 20	$0.94	0.43	3.6%	3.48%	7.07%	123	1.5K
$29.00	Nov 20	$0.56	0.32	7.3%	2.07%	9.36%	9	378
$30.00	Nov 20	$0.42	0.24	11.0%	1.55%	12.54%	179	1.0K
$31.00	Nov 20	$0.24	0.19	14.7%	0.89%	15.58%	2	109
$32.00	Nov 20	$0.15	0.12	18.4%	0.55%	18.94%	1	25
$28.00	Nov 13	$0.33	0.38	3.6%	1.22%	4.81%	6	15
$28.00	Oct 30	$0.33	0.35	3.6%	1.22%	4.81%	34	518
$28.00	Nov 6	$0.25	0.38	3.6%	0.92%	4.51%	40	55
$30.00	Nov 6	$0.16	0.15	11.0%	0.59%	11.58%	53	701
$28.00	Oct 23	$0.25	0.32	3.6%	0.92%	4.51%	14	792

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 16,497

Total Puts 6,145

Put/Call Ratio 0.37

Net Difference 10,352

Prior's Put/Call Breakdown

Total Calls 12,400

Total Puts 6,802

Put/Call Ratio 0.55

Net Difference 5,598

Prior 7-Day Put/Call Summary

Total Calls 86,098

Total Puts 55,653

Average Put/Call Ratio 0.63

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