JD - Options Database

JD COM INC A ADR

$26.30 +3.20%

(6/30 18:02) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:02)

◀ 7/1 15:06 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 29,793

Calls: 17,535 (59%)

Puts: 12,258 (41%)

Prior (06/30) 18,282

Calls: 12,298 (67%)

Puts: 5,984 (33%)

Current vs Prior +62.96%

Calls: +42.58% (Calls)

Puts: +104.85% (Puts)

Prior 7-Day Total 215,708

Calls: 137,730 (64%)

Puts: 77,978 (36%)

Prior 7-Day Average 30,815

Calls: 19,675 (64%)

Puts: 11,139 (36%)

Current vs Prior 7-Day Avg -3.32%

Calls: -10.88%

Puts: +10.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $5.12M

Calls: $1.51M (29%)

Puts: $3.61M (71%)

Prior (06/30) $2.13M

Calls: $1.56M (73%)

Puts: $570.4K (27%)

Current vs Prior +140.60%

Calls: -3.21%

Puts: +533.32%

Prior 7-Day Total $34.18M

Calls: $14.63M (43%)

Puts: $19.55M (57%)

Prior 7-Day Average $4.88M

Calls: $2.09M (43%)

Puts: $2.79M (57%)

Current vs Prior 7-Day Avg +4.87%

Calls: -27.87%

Puts: +29.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.70

Prior (06/30) 0.49

Current vs Prior +43.67%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +25.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 937,546

Calls: 597,995 (64%)

Puts: 339,551 (36%)

Prior (06/30) 926,487

Calls: 590,966 (64%)

Puts: 335,521 (36%)

Current vs Prior +1.19%

Prior 7-Day Total 6,623,494

Calls: 4,188,341 (63%)

Puts: 2,435,153 (37%)

Prior 7-Day Average 946,213

Calls: 598,334 (63%)

Puts: 347,879 (37%)

Current vs Prior 7-Day Avg -0.92%

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 5.82% | 7.53%5.82% | 7.53%7.53% | 14.18%

Prior 4.13% | 5.87%-- | ---- | --

Current vs Prior -27.19% | -0.91%-- | ---- | --

Prior 7-Day Avg 3.51% | 5.40%-- | ---- | --

Current vs 7-Day Avg -14.45% | +7.70%-- | ---- | --

Prior 7-Day Eod 4.13% | 5.87%-- | ---- | --

Current vs 7-Day Eod -27.19% | -0.91%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.67% | 13.17%

Calls: 15.91% | 12.05%

Puts: 11.43% | 14.29%

Prior 21.19% | 24.96%

Calls: 22.00% | 23.61%

Puts: 20.37% | 26.32%

Current vs Prior -35.49% | -47.24%

Prior 7-Day Avg 23.50% | 17.91%

Calls: 26.73% | 20.60%

Puts: 20.27% | 15.22%

Current vs 7-Day Avg -41.82% | -26.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($3.61M). Massive premium surge with dollar volume up 141% vs prior. Above-average activity with volume up 63% vs prior. Bullish P/C ratio of 0.70.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 23 of results (avg 7.9%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	1.33	1.42	$1.38	6.5%	27	0.57	24
$27.00	Jul 17	0.56	0.60	$0.58	6.9%	56	0.40	3.5K
$27.00	Jul 31	0.88	0.95	$0.92	7.6%	14	0.44	188
$22.00	Jul 2	4.20	4.55	$4.38	8.0%	3	0.96	12
$27.00	Jul 10	0.34	0.37	$0.36	8.3%	2.5K	0.35	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	1.91	1.97	$1.94	3.1%	8	0.77	1.4K
$28.00	Jul 31	2.10	2.21	$2.16	5.1%	1	0.69	36
$27.50	Jul 17	1.50	1.58	$1.54	5.2%	2	0.68	2
$30.50	Jul 2	4.00	4.30	$4.15	7.2%	1	0.91	1
$31.50	Jul 2	5.00	5.40	$5.20	7.7%	1	0.85	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	0.14	0.17	$0.16	18.8%	60	0.14	1.8K
$27.00	Jul 10	0.34	0.37	$0.36	8.3%	2.5K	0.35	1.4K
$26.00	Jul 2	0.40	0.47	$0.44	15.9%	1.0K	0.70	2.7K
$28.00	Jul 31	0.53	0.62	$0.57	15.8%	17	0.32	137
$27.00	Jul 17	0.56	0.60	$0.58	6.9%	56	0.40	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.17	0.20	$0.19	15.8%	335	0.20	240
$25.50	Jul 10	0.26	0.31	$0.29	17.2%	1	0.28	154
$24.00	Jul 31	0.29	0.35	$0.32	18.8%	6	0.19	63
$25.00	Jul 17	0.32	0.36	$0.34	11.8%	76	0.25	731
$26.50	Jul 2	0.33	0.37	$0.35	11.4%	829	0.62	75

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	2.28	2.51	$2.39	9.6%	51	0.97	291
$22.00	Jul 2	4.20	4.55	$4.38	8.0%	3	0.96	12
$24.50	Jul 2	1.79	2.02	$1.91	12.0%	78	0.96	349
$25.00	Jul 2	1.29	1.52	$1.41	16.3%	90	0.95	854
$23.00	Jul 2	3.20	3.55	$3.38	10.4%	--	0.95	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	4.35	5.25	$4.80	18.8%	--	1.00	17
$30.50	Jul 17	3.90	4.50	$4.20	14.3%	3	0.96	3
$31.00	Jul 17	4.40	5.30	$4.85	18.6%	--	0.96	4.0K
$28.00	Jul 2	1.42	2.07	$1.75	37.1%	1	0.96	85
$27.50	Jul 2	0.99	1.38	$1.19	32.8%	5	0.94	54

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 14.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.34	0.37	$0.36	8.3%	2.5K	0.35	1.4K
$26.50	Jul 2	0.13	0.19	$0.16	37.5%	1.5K	0.38	1.1K
$30.00	Jul 31	0.20	0.25	$0.23	21.7%	1.1K	0.15	105
$26.00	Jul 2	0.40	0.47	$0.44	15.9%	1.0K	0.70	2.7K
$27.00	Jul 2	0.04	0.05	$0.05	20.0%	917	0.14	851

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 2	0.33	0.37	$0.35	11.4%	829	0.62	75
$23.00	Jul 31	0.17	0.22	$0.20	25.0%	517	0.12	542
$25.00	Jul 10	0.17	0.20	$0.19	15.8%	335	0.20	240
$25.00	Jul 17	0.32	0.36	$0.34	11.8%	76	0.25	731
$29.00	Jul 2	2.44	2.97	$2.71	19.6%	73	0.93	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 113.6%, max 345.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Jul 31	199.5%	49.3%	304.6%	14	45
$23.00	Jul 2	Aug 7	158.3%	44.8%	252.9%	2	53
$30.00	Jul 2	Aug 7	141.1%	41.5%	239.9%	5	344
$31.00	Jul 2	Aug 7	126.8%	42.7%	197.3%	6	2.2K
$28.50	Jul 2	Jul 17	114.5%	40.3%	184.3%	22	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 2	Jul 17	192.9%	43.3%	345.1%	4	4
$23.00	Jul 2	Jul 31	158.3%	42.0%	276.5%	517	750
$30.00	Jul 2	Aug 7	141.1%	41.5%	239.9%	2	66
$29.00	Jul 2	Jul 31	114.4%	41.7%	174.5%	74	222
$23.50	Jul 2	Jul 10	143.5%	56.5%	154.1%	11	155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 9.00, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 7	$0.10	$0.90	$0.10	9.00	$30.10
$29.00	$30.00	Jul 24	$0.12	$0.88	$0.12	7.33	$29.12
$29.00	$30.00	Jul 31	$0.16	$0.84	$0.16	5.25	$29.16
$28.00	$29.00	Jul 31	$0.18	$0.82	$0.18	4.56	$28.18
$28.00	$29.00	Jul 24	$0.20	$0.80	$0.20	4.00	$28.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 31	$0.12	$0.88	$0.12	7.33	$23.88
$24.00	$23.00	Jul 24	$0.13	$0.87	$0.13	6.69	$23.87
$24.00	$22.00	Aug 7	$0.29	$1.71	$0.29	5.90	$23.71
$25.00	$24.00	Jul 17	$0.16	$0.84	$0.16	5.25	$24.84
$25.00	$24.00	Jul 24	$0.16	$0.84	$0.16	5.25	$24.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.82	$0.82	$0.18	4.56	$24.82
$23.00	$24.00	Jul 17	$0.79	$0.79	$0.21	3.76	$23.79
$24.00	$25.00	Jul 24	$0.78	$0.78	$0.22	3.55	$24.78
$23.00	$24.00	Jul 31	$0.77	$0.77	$0.23	3.35	$23.77
$24.00	$25.00	Jul 31	$0.74	$0.74	$0.26	2.85	$24.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 7	$0.90	$0.90	$0.10	9.00	$30.10
$29.00	$28.00	Jul 17	$0.83	$0.83	$0.17	4.88	$28.17
$28.00	$27.50	Jul 17	$0.40	$0.40	$0.10	4.00	$27.60
$29.00	$28.00	Jul 31	$0.76	$0.76	$0.24	3.17	$28.24
$29.00	$28.50	Jul 10	$0.37	$0.37	$0.13	2.85	$28.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.21, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 2	Jul 10	$0.09	92.0%	45.1%
$24.50	Jul 2	Jul 10	$0.10	78.7%	43.5%
$28.00	Jul 2	Jul 10	$0.15	66.2%	42.0%
$25.50	Jul 2	Jul 10	$0.17	51.1%	37.7%
$25.00	Jul 2	Jul 10	$0.18	57.0%	39.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.05	143.5%	56.5%
$24.00	Jul 2	Jul 10	$0.06	92.0%	45.1%
$24.50	Jul 2	Jul 10	$0.11	78.7%	43.5%
$27.50	Jul 2	Jul 10	$0.14	53.5%	39.9%
$25.00	Jul 2	Jul 10	$0.17	57.0%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.94% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Jul 2	$0.16	$0.35	$0.51	$25.99	$27.01	1.94%
$26.00	Jul 2	$0.44	$0.12	$0.56	$25.44	$26.56	2.13%
$27.00	Jul 2	$0.05	$0.77	$0.82	$26.18	$27.82	3.12%
$25.50	Jul 2	$0.94	$0.05	$0.99	$24.51	$26.49	3.76%
$27.50	Jul 2	$0.02	$1.19	$1.21	$26.29	$28.71	4.60%
$26.50	Jul 10	$0.55	$0.70	$1.25	$25.25	$27.75	4.75%
$26.00	Jul 10	$0.83	$0.45	$1.28	$24.72	$27.28	4.87%
$27.00	Jul 10	$0.36	$1.02	$1.38	$25.62	$28.38	5.25%
$25.50	Jul 10	$1.11	$0.29	$1.40	$24.10	$26.90	5.32%
$25.00	Jul 2	$1.41	$0.02	$1.43	$23.57	$26.43	5.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.27% of stock, avg 2.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$25.50	Jul 2	$0.02	$0.05	$0.07	$25.43	$27.57
$27.50	$23.00	Jul 2	$0.02	$0.05	$0.07	$22.93	$27.57
$27.50	$23.50	Jul 2	$0.02	$0.06	$0.08	$23.42	$27.58
$27.00	$25.50	Jul 2	$0.05	$0.05	$0.10	$25.40	$27.10
$27.00	$23.00	Jul 2	$0.05	$0.05	$0.10	$22.90	$27.10
$27.00	$23.50	Jul 2	$0.05	$0.06	$0.11	$23.39	$27.11
$28.50	$25.50	Jul 2	$0.08	$0.05	$0.13	$25.37	$28.63
$28.50	$23.00	Jul 2	$0.08	$0.05	$0.13	$22.87	$28.63
$28.50	$23.50	Jul 2	$0.08	$0.06	$0.14	$23.36	$28.64
$27.50	$26.00	Jul 2	$0.02	$0.12	$0.14	$25.86	$27.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 6.14, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	29/30	Jul 24	$0.86	$0.14	6.14	$27.14	$29.86
27/28	29/30	Jul 31	$0.83	$0.17	4.88	$27.17	$29.83
23/24	25/26	Jul 31	$0.78	$0.22	3.55	$23.22	$25.78
23/24	25/26	Jul 24	$0.76	$0.24	3.17	$23.24	$25.76
25/26	27/28	Jul 31	$0.76	$0.24	3.17	$25.24	$27.76
26/26	27/28	Jul 10	$0.36	$0.14	2.57	$26.14	$27.36
26/26	27/28	Jul 17	$0.36	$0.14	2.57	$26.14	$27.36
26/27	28/29	Jul 24	$0.71	$0.29	2.45	$26.29	$28.71
26/26	26/27	Jul 10	$0.35	$0.15	2.33	$25.65	$26.85
24/25	26/27	Jul 31	$0.70	$0.30	2.33	$24.30	$26.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 7	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Jul 31	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Jul 24	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Jul 31	$0.08	$0.92	11.50
$26.00	$27.00	$28.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.07	$0.93	13.29
$27.00	$28.00	$29.00	Jul 31	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Jul 31	$0.11	$0.89	8.09
$25.00	$25.50	$26.00	Jul 10	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 17	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.54, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$31.00	1:2	Jul 10	$0.00	$1.00
$30.00	$31.00	1:2	Jul 31	-$0.05	$0.95
$28.00	$29.00	1:2	Jul 24	-$0.07	$0.93
$29.00	$30.00	1:2	Jul 31	-$0.07	$0.93
$29.00	$30.00	1:2	Aug 7	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Jul 10	-$0.54	$1.46
$24.00	$23.00	1:2	Jul 17	$0.00	$1.00
$26.00	$25.00	1:2	Jul 24	-$0.06	$0.94
$24.00	$23.00	1:2	Jul 31	-$0.08	$0.92
$25.00	$24.00	1:2	Jul 31	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.88%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 7	$1.02	0.45	2.7%	3.88%	6.54%	7	47
$27.00	Jul 31	$0.88	0.44	2.7%	3.35%	6.01%	14	188
$26.50	Jul 17	$0.75	0.50	0.8%	2.85%	3.61%	43	43
$27.00	Jul 24	$0.67	0.42	2.7%	2.55%	5.21%	20	38
$28.00	Aug 7	$0.63	0.34	6.5%	2.40%	8.86%	8	2
$27.00	Jul 17	$0.56	0.40	2.7%	2.13%	4.79%	56	3.5K
$28.00	Jul 31	$0.53	0.32	6.5%	2.02%	8.48%	17	137
$26.50	Jul 10	$0.49	0.47	0.8%	1.86%	2.62%	359	456
$29.00	Aug 7	$0.43	0.26	10.3%	1.63%	11.90%	3	14
$27.50	Jul 17	$0.40	0.33	4.6%	1.52%	6.08%	24	1.0K

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 17,535

Total Puts 12,258

Put/Call Ratio 0.70

Net Difference 5,277

Prior's Put/Call Breakdown

Total Calls 12,298

Total Puts 5,984

Put/Call Ratio 0.49

Net Difference 6,314

Prior 7-Day Put/Call Summary

Total Calls 137,730

Total Puts 77,978

Average Put/Call Ratio 0.56

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