JD - Options Database

JD COM INC A ADR

$25.55 +1.17%

(6/29 18:02) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:06

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 18,282

Calls: 12,298 (67%)

Puts: 5,984 (33%)

Prior (06/29) 20,218

Calls: 13,917 (69%)

Puts: 6,301 (31%)

Current vs Prior -9.58%

Calls: -11.63% (Calls)

Puts: -5.03% (Puts)

Prior 7-Day Total 220,281

Calls: 144,776 (66%)

Puts: 75,505 (34%)

Prior 7-Day Average 31,468

Calls: 20,682 (66%)

Puts: 10,786 (34%)

Current vs Prior 7-Day Avg -41.90%

Calls: -40.54%

Puts: -44.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $2.13M

Calls: $1.56M (73%)

Puts: $570.4K (27%)

Prior (06/29) $3.56M

Calls: $1.55M (43%)

Puts: $2.01M (57%)

Current vs Prior -40.16%

Calls: +0.72%

Puts: -71.61%

Prior 7-Day Total $34.17M

Calls: $15.65M (46%)

Puts: $18.52M (54%)

Prior 7-Day Average $4.88M

Calls: $2.24M (46%)

Puts: $2.65M (54%)

Current vs Prior 7-Day Avg -56.40%

Calls: -30.31%

Puts: -78.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.49

Prior (06/29) 0.45

Current vs Prior +7.47%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -6.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 926,487

Calls: 590,966 (64%)

Puts: 335,521 (36%)

Prior (06/29) 914,107

Calls: 582,913 (64%)

Puts: 331,194 (36%)

Current vs Prior +1.35%

Prior 7-Day Total 6,920,114

Calls: 4,376,240 (63%)

Puts: 2,543,874 (37%)

Prior 7-Day Average 988,587

Calls: 625,177 (63%)

Puts: 363,410 (37%)

Current vs Prior 7-Day Avg -6.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.87% | 8.61%5.87% | 8.61%8.61% | 13.97%

Prior 2.07% | 4.82%-- | ---- | --

Current vs Prior +72.12% | +21.93%-- | ---- | --

Prior 7-Day Avg 3.46% | 5.35%-- | ---- | --

Current vs 7-Day Avg +2.83% | +9.67%-- | ---- | --

Prior 7-Day Eod 2.07% | 4.81%-- | ---- | --

Current vs 7-Day Eod +72.12% | +21.93%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.27% | 9.32%

Calls: 11.76% | 9.23%

Puts: 8.77% | 9.41%

Prior 43.59% | 14.87%

Calls: 46.15% | 14.81%

Puts: 41.03% | 14.93%

Current vs Prior -76.44% | -37.32%

Prior 7-Day Avg 22.04% | 15.80%

Calls: 25.40% | 18.26%

Puts: 18.68% | 13.34%

Current vs 7-Day Avg -53.41% | -41.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.56M). Extreme bullish P/C ratio of 0.49 - heavy call buying (12,298 calls vs 5,984 puts). Call-heavy open interest (590,966 calls vs 335,521 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 BEARISH

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 19 of results (avg 8.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	0.23	0.24	$0.24	4.2%	43	0.20	993
$25.00	Jul 24	1.25	1.35	$1.30	7.7%	62	0.61	153
$26.00	Jul 17	0.61	0.66	$0.64	7.8%	740	0.44	4.6K
$26.00	Jul 24	0.76	0.83	$0.80	8.7%	11	0.45	26
$23.00	Jul 24	2.71	2.96	$2.84	8.8%	3	0.86	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.97	1.05	$1.01	7.9%	1	0.57	3.0K
$26.50	Jul 17	1.31	1.42	$1.37	8.0%	2	0.66	86
$27.00	Jul 31	1.89	2.05	$1.97	8.1%	1	0.67	77
$26.00	Jul 24	1.11	1.21	$1.16	8.6%	1	0.55	95
$26.00	Jul 2	0.55	0.60	$0.57	8.8%	280	0.71	212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	0.06	0.07	$0.07	14.3%	104	0.09	2.3K
$27.00	Jul 10	0.15	0.18	$0.16	18.8%	11	0.20	1.4K
$28.00	Jul 17	0.16	0.18	$0.17	11.8%	63	0.15	4.7K
$29.00	Jul 31	0.19	0.22	$0.21	14.3%	3	0.15	471
$27.50	Jul 17	0.23	0.24	$0.24	4.2%	43	0.20	993

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	0.22	0.26	$0.24	16.7%	33	0.24	7
$25.50	Jul 2	0.25	0.30	$0.28	17.9%	119	0.46	134
$24.00	Jul 17	0.26	0.29	$0.28	10.7%	120	0.21	800
$25.00	Jul 10	0.33	0.38	$0.36	13.9%	81	0.34	252
$25.00	Jul 17	0.52	0.57	$0.54	9.3%	10	0.37	724

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	3.00	3.90	$3.45	26.1%	--	0.95	21
$23.00	Jul 2	2.34	2.87	$2.61	20.3%	2	0.94	1
$22.00	Jul 2	3.05	4.45	$3.75	37.3%	1	0.94	11
$24.00	Jul 2	1.42	1.79	$1.61	23.0%	1	0.94	290
$23.00	Jul 10	2.31	2.99	$2.65	25.7%	--	0.92	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 2	2.24	2.99	$2.62	28.6%	2	1.00	111
$28.50	Jul 2	2.61	3.20	$2.91	20.3%	1	1.00	1
$29.00	Jul 2	3.10	4.00	$3.55	25.4%	--	1.00	194
$30.50	Jul 2	4.60	5.05	$4.82	9.3%	1	1.00	2
$27.50	Jul 2	1.25	2.50	$1.88	66.5%	--	0.95	66

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 9.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 2	0.12	0.16	$0.14	28.6%	1.2K	0.29	1.6K
$26.00	Jul 17	0.61	0.66	$0.64	7.8%	740	0.44	4.6K
$25.00	Jul 17	1.12	1.26	$1.19	11.8%	700	0.63	1.1K
$25.50	Jul 2	0.32	0.36	$0.34	11.8%	606	0.54	739
$26.00	Jul 10	0.38	0.45	$0.42	16.7%	354	0.40	206

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 2	0.04	0.06	$0.05	40.0%	1.4K	0.11	642
$25.00	Jul 2	0.10	0.13	$0.12	25.0%	545	0.24	437
$26.00	Jul 2	0.55	0.60	$0.57	8.8%	280	0.71	212
$25.00	Jul 24	0.64	0.72	$0.68	11.8%	201	0.39	245
$23.00	Jul 17	0.12	0.18	$0.15	40.0%	166	0.12	1.8K

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 62.2%, max 193.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Aug 7	118.8%	44.5%	166.8%	7	339
$29.50	Jul 2	Jul 17	108.8%	41.0%	165.5%	--	373
$23.00	Jul 2	Aug 7	91.9%	38.5%	138.6%	4	2
$22.00	Jul 2	Jul 31	135.9%	59.8%	127.4%	1	44
$23.50	Jul 2	Jul 10	88.9%	42.1%	110.8%	--	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	118.8%	40.5%	193.1%	25	107
$23.00	Jul 2	Jul 31	91.9%	41.8%	120.1%	37	748
$23.50	Jul 2	Jul 10	88.9%	42.1%	110.8%	26	157
$29.00	Jul 2	Aug 7	80.0%	45.2%	77.0%	1	195
$28.00	Jul 2	Jul 31	60.2%	38.3%	57.0%	2	147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 8.09, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.00	$29.00	Jul 24	$0.11	$0.89	$0.11	8.09	$28.11
$28.00	$29.00	Aug 7	$0.13	$0.87	$0.13	6.69	$28.13
$28.00	$29.00	Jul 31	$0.15	$0.85	$0.15	5.67	$28.15
$29.00	$30.00	Aug 7	$0.15	$0.85	$0.15	5.67	$29.15
$27.00	$28.00	Jul 24	$0.19	$0.81	$0.19	4.26	$27.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 17	$0.13	$0.87	$0.13	6.69	$23.87
$24.00	$23.00	Jul 24	$0.16	$0.84	$0.16	5.25	$23.84
$24.00	$23.00	Jul 31	$0.20	$0.80	$0.20	4.00	$23.80
$25.00	$24.50	Jul 10	$0.12	$0.38	$0.12	3.17	$24.88
$25.00	$24.00	Jul 17	$0.26	$0.74	$0.26	2.85	$24.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 6.14, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 24	$0.86	$0.86	$0.14	6.14	$23.86
$24.00	$25.00	Jul 31	$0.81	$0.81	$0.19	4.26	$24.81
$24.50	$25.00	Jul 2	$0.39	$0.39	$0.11	3.55	$24.89
$23.00	$23.50	Jul 10	$0.39	$0.39	$0.11	3.55	$23.39
$23.50	$24.00	Jul 2	$0.38	$0.38	$0.12	3.17	$23.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Jul 10	$0.84	$0.84	$0.16	5.25	$27.16
$29.00	$28.00	Jul 17	$0.81	$0.81	$0.19	4.26	$28.19
$30.00	$29.00	Jul 24	$0.77	$0.77	$0.23	3.35	$29.23
$29.00	$27.00	Aug 7	$1.48	$1.48	$0.52	2.85	$27.52
$26.50	$26.00	Jul 17	$0.36	$0.36	$0.14	2.57	$26.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 2	Jul 10	$0.06	60.2%	39.4%
$24.00	Jul 2	Jul 10	$0.08	55.9%	41.0%
$27.50	Jul 2	Jul 10	$0.10	54.1%	40.0%
$28.50	Jul 2	Jul 10	$0.10	75.0%	52.0%
$27.00	Jul 2	Jul 10	$0.14	45.4%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 2	Jul 10	$0.13	55.9%	41.0%
$27.00	Jul 2	Jul 10	$0.15	45.4%	37.0%
$30.00	Jul 2	Jul 17	$0.15	118.8%	45.5%
$24.50	Jul 2	Jul 10	$0.19	47.3%	38.4%
$25.00	Jul 2	Jul 10	$0.24	42.5%	35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.43% of stock, avg 10.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 2	$0.34	$0.28	$0.62	$24.88	$26.12	2.43%
$26.00	Jul 2	$0.14	$0.57	$0.71	$25.29	$26.71	2.78%
$25.00	Jul 2	$0.68	$0.12	$0.80	$24.20	$25.80	3.13%
$24.50	Jul 2	$1.07	$0.05	$1.12	$23.38	$25.62	4.38%
$26.50	Jul 2	$0.05	$1.09	$1.14	$25.36	$27.64	4.46%
$25.50	Jul 10	$0.65	$0.56	$1.21	$24.29	$26.71	4.74%
$26.00	Jul 10	$0.42	$0.85	$1.27	$24.73	$27.27	4.97%
$25.00	Jul 10	$0.97	$0.36	$1.33	$23.67	$26.33	5.21%
$24.50	Jul 10	$1.10	$0.24	$1.34	$23.16	$25.84	5.24%
$26.50	Jul 10	$0.26	$1.14	$1.40	$25.10	$27.90	5.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.20% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$24.00	Jul 2	$0.02	$0.03	$0.05	$23.95	$27.05
$27.00	$24.50	Jul 2	$0.02	$0.05	$0.07	$24.43	$27.07
$26.50	$24.00	Jul 2	$0.05	$0.03	$0.08	$23.92	$26.58
$26.50	$24.50	Jul 2	$0.05	$0.05	$0.10	$24.40	$26.60
$27.00	$23.50	Jul 2	$0.02	$0.08	$0.10	$23.40	$27.10
$26.50	$23.50	Jul 2	$0.05	$0.08	$0.13	$23.37	$26.63
$27.00	$25.00	Jul 2	$0.02	$0.12	$0.14	$24.86	$27.14
$26.00	$24.00	Jul 2	$0.14	$0.03	$0.17	$23.83	$26.17
$26.50	$25.00	Jul 2	$0.05	$0.12	$0.17	$24.83	$26.67
$26.00	$24.50	Jul 2	$0.14	$0.05	$0.19	$24.31	$26.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 3.76, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	28/29	Jul 31	$0.79	$0.21	3.76	$26.21	$28.79
26/26	26/27	Jul 10	$0.39	$0.11	3.55	$25.61	$26.89
26/27	28/29	Jul 24	$0.78	$0.22	3.55	$26.22	$28.78
25/26	27/28	Jul 31	$0.74	$0.26	2.85	$25.26	$27.74
25/26	26/26	Jul 10	$0.36	$0.14	2.57	$25.14	$26.36
24/25	26/27	Jul 31	$0.72	$0.28	2.57	$24.28	$26.72
24/25	26/26	Jul 10	$0.35	$0.15	2.33	$24.65	$25.85
24/25	26/27	Aug 7	$0.70	$0.30	2.33	$24.30	$26.70
23/24	25/26	Jul 17	$0.68	$0.32	2.12	$23.32	$25.68
25/26	27/28	Jul 24	$0.67	$0.33	2.03	$25.33	$27.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Jul 31	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Aug 7	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 7	$0.07	$0.93	13.29
$27.00	$28.00	$29.00	Jul 24	$0.08	$0.92	11.50
$28.00	$29.00	$30.00	Jul 31	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 24	$0.09	$0.91	10.11
$27.00	$28.00	$29.00	Jul 31	$0.11	$0.89	8.09
$23.00	$24.00	$25.00	Jul 17	$0.13	$0.87	6.69
$23.00	$24.00	$25.00	Jul 31	$0.13	$0.87	6.69
$23.50	$24.00	$24.50	Jul 2	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.65, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$29.00	1:2	Jul 31	-$0.06	$0.94
$27.00	$28.00	1:2	Jul 24	-$0.07	$0.93
$29.00	$30.00	1:2	Jul 31	-$0.07	$0.93
$25.00	$26.00	1:2	Jul 17	-$0.09	$0.91
$26.00	$27.00	1:2	Jul 24	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$21.00	1:2	Jul 31	-$0.65	$1.35
$29.00	$27.00	1:2	Aug 7	-$0.67	$1.33
$25.00	$24.00	1:2	Jul 24	-$0.06	$0.94
$26.00	$25.00	1:2	Jul 17	-$0.07	$0.93
$23.00	$22.00	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 3.91%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$1.00	0.47	1.8%	3.91%	5.68%	6	17
$26.00	Jul 31	$0.90	0.47	1.8%	3.52%	5.28%	4	21
$26.00	Jul 24	$0.76	0.45	1.8%	2.97%	4.74%	11	26
$27.00	Aug 7	$0.66	0.35	5.7%	2.58%	8.26%	10	45
$26.00	Jul 17	$0.61	0.44	1.8%	2.39%	4.15%	740	4.6K
$27.00	Jul 31	$0.55	0.34	5.7%	2.15%	7.83%	19	184
$26.50	Jul 17	$0.42	0.34	3.7%	1.64%	5.36%	20	27
$27.00	Jul 24	$0.42	0.30	5.7%	1.64%	7.32%	39	26
$28.00	Aug 7	$0.41	0.27	9.6%	1.60%	11.19%	1	1
$26.00	Jul 10	$0.38	0.40	1.8%	1.49%	3.25%	354	206

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 12,298

Total Puts 5,984

Put/Call Ratio 0.49

Net Difference 6,314

Prior's Put/Call Breakdown

Total Calls 13,917

Total Puts 6,301

Put/Call Ratio 0.45

Net Difference 7,616

Prior 7-Day Put/Call Summary

Total Calls 144,776

Total Puts 75,505

Average Put/Call Ratio 0.52

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