JD - Options Database

JD COM INC A ADR

$27.42 +3.51%

(7/8 09:45) ◀

Wednesday, July 8, 2026 (9:50am)

▶ (7/8 09:56)

◀ 7/8 09:51 ▶

Option Volume

Detail

ℹ

Current (07/08 9:50am) 7,640

Calls: 7,252 (95%)

Puts: 388 (5%)

Prior --

Calls: 15,993 (66%)

Puts: 8,253 (34%)

Current vs Prior +0.00%

Calls: -54.66% (Calls)

Puts: -95.30% (Puts)

Prior 7-Day Total 144,630

Calls: 93,149 (64%)

Puts: 51,481 (36%)

Prior 7-Day Average 20,661

Calls: 13,307 (64%)

Puts: 7,354 (36%)

Current vs Prior 7-Day Avg -63.02%

Calls: -45.50%

Puts: -94.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 9:50am) $616.3K

Calls: $544.5K (88%)

Puts: $71.8K (12%)

Prior --

Calls: $1.78M (42%)

Puts: $2.47M (58%)

Current vs Prior +0.00%

Calls: -69.40%

Puts: -97.09%

Prior 7-Day Total $23.16M

Calls: $9.56M (41%)

Puts: $13.61M (59%)

Prior 7-Day Average $3.31M

Calls: $1.37M (41%)

Puts: $1.94M (59%)

Current vs Prior 7-Day Avg -81.37%

Calls: -60.12%

Puts: -96.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 9:50am) 0.05

Prior 1.00

Current vs Prior -94.65%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -90.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 9:50am) 960,198

Calls: 610,976 (64%)

Puts: 349,222 (36%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 6,536,151

Calls: 4,176,098 (64%)

Puts: 2,360,053 (36%)

Prior 7-Day Average 933,735

Calls: 596,585 (64%)

Puts: 337,150 (36%)

Current vs Prior 7-Day Avg +2.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.98% | 6.20%6.20% | 13.53%

Prior 4.33% | 6.36%6.36% | 13.40%

Current vs Prior -8.19% | -2.56%-2.56% | +0.95%

Prior 7-Day Avg 3.41% | 5.80%6.47% | 13.50%

Current vs 7-Day Avg +16.57% | +6.82%-4.12% | +0.26%

Prior 7-Day Eod 4.33% | 6.36%-- | --

Current vs 7-Day Eod -8.19% | -2.56%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.11% | 14.98%

Calls: 12.31% | 12.63%

Puts: 15.91% | 17.33%

Prior 11.86% | 13.63%

Calls: 14.89% | 19.74%

Puts: 8.82% | 7.53%

Current vs Prior +18.97% | +9.90%

Prior 7-Day Avg 22.35% | 14.01%

Calls: 18.57% | 14.40%

Puts: 26.13% | 13.61%

Current vs 7-Day Avg -36.88% | +6.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($544.5K) vs puts ($71.8K). Extreme bullish P/C ratio of 0.05 - heavy call buying (7,252 calls vs 388 puts). P/C ratio dropping 95% - sentiment shifting bullish. Call-heavy open interest (610,976 calls vs 349,222 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 8 of results (avg 8.5%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.47	0.50	$0.49	6.1%	3.0K	0.39	6.0K
$30.00	Aug 21	0.70	0.76	$0.73	8.2%	65	0.30	4.6K
$26.50	Jul 17	1.23	1.34	$1.29	8.5%	2	0.70	251
$28.00	Aug 21	1.28	1.40	$1.34	9.0%	1	0.48	510
$26.00	Aug 21	2.27	2.49	$2.38	9.2%	1	0.68	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 21	3.85	4.15	$4.00	7.5%	1	0.77	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.10	0.12	$0.11	18.2%	493	0.12	2.7K
$28.00	Jul 10	0.17	0.19	$0.18	11.1%	333	0.29	2.2K
$29.00	Jul 17	0.21	0.25	$0.23	17.4%	837	0.22	1.8K
$27.50	Jul 10	0.34	0.38	$0.36	11.1%	187	0.47	705
$29.00	Jul 24	0.34	0.39	$0.37	13.5%	20	0.27	1.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.20	0.23	$0.22	13.6%	--	0.15	505
$27.50	Jul 10	0.41	0.48	$0.44	15.9%	21	0.53	70
$27.50	Jul 17	0.68	0.81	$0.75	17.3%	4	0.51	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.77, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	2.10	4.10	$3.10	64.5%	--	0.98	296
$23.50	Jul 10	2.55	5.10	$3.83	66.6%	--	0.95	22
$22.00	Aug 21	5.50	6.05	$5.78	9.5%	--	0.92	932
$24.00	Jul 17	3.15	3.95	$3.55	22.5%	--	0.91	209
$24.00	Jul 10	2.57	3.95	$3.26	42.3%	--	0.91	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	4.20	5.05	$4.63	18.4%	--	0.96	136
$31.00	Jul 17	3.50	4.10	$3.80	15.8%	1	0.94	4.0K
$32.00	Jul 24	4.05	5.25	$4.65	25.8%	--	0.93	26
$31.00	Jul 10	2.62	4.20	$3.41	46.3%	--	0.90	18
$32.00	Jul 31	3.45	5.85	$4.65	51.6%	--	0.89	128

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 6.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.47	0.50	$0.49	6.1%	3.0K	0.39	6.0K
$29.00	Jul 17	0.21	0.25	$0.23	17.4%	837	0.22	1.8K
$30.00	Jul 17	0.10	0.12	$0.11	18.2%	493	0.12	2.7K
$27.00	Jul 10	0.61	0.69	$0.65	12.3%	359	0.66	3.9K
$28.00	Jul 10	0.17	0.19	$0.18	11.1%	333	0.29	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.02	0.17	$0.10	150.0%	125	0.08	865
$30.00	Jul 17	2.59	2.94	$2.76	12.7%	102	0.88	1.1K
$27.50	Jul 10	0.41	0.48	$0.44	15.9%	21	0.53	70
$27.00	Jul 10	0.20	0.27	$0.24	29.2%	15	0.34	388
$27.50	Jul 17	0.68	0.81	$0.75	17.3%	4	0.51	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 107.1%, max 412.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 21	197.9%	45.5%	335.1%	--	303
$24.00	Jul 10	Aug 21	131.4%	42.5%	209.3%	--	3.7K
$25.00	Jul 10	Aug 21	124.5%	42.6%	192.4%	111	3.5K
$32.00	Jul 10	Aug 21	118.2%	44.5%	165.5%	2	3.1K
$31.00	Jul 10	Aug 21	113.4%	43.0%	163.6%	9	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Aug 21	246.3%	48.0%	412.7%	--	747
$23.00	Jul 10	Aug 21	197.9%	45.5%	335.1%	--	356
$24.00	Jul 10	Aug 21	131.4%	42.5%	209.3%	2	619
$25.00	Jul 10	Aug 21	124.5%	42.6%	192.4%	1	3.4K
$31.00	Jul 10	Aug 21	113.4%	43.0%	163.6%	1	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 8.09, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 7	$0.11	$0.89	$0.11	8.09	$31.11
$31.00	$32.00	Aug 21	$0.12	$0.88	$0.12	7.33	$31.12
$30.00	$31.00	Aug 7	$0.13	$0.87	$0.13	6.69	$30.13
$29.00	$30.00	Jul 24	$0.15	$0.85	$0.15	5.67	$29.15
$29.00	$30.00	Jul 31	$0.21	$0.79	$0.21	3.76	$29.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.11	$0.89	$0.11	8.09	$23.89
$26.00	$25.00	Jul 17	$0.13	$0.87	$0.13	6.69	$25.87
$24.00	$23.00	Jul 31	$0.13	$0.87	$0.13	6.69	$23.87
$26.00	$25.00	Jul 31	$0.17	$0.83	$0.17	4.88	$25.83
$25.00	$24.00	Aug 7	$0.18	$0.82	$0.18	4.56	$24.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 14.38, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 24	$0.84	$0.84	$0.16	5.25	$24.84
$23.00	$24.00	Aug 21	$0.84	$0.84	$0.16	5.25	$23.84
$26.00	$26.50	Jul 10	$0.39	$0.39	$0.11	3.55	$26.39
$26.50	$27.00	Jul 10	$0.38	$0.38	$0.12	3.17	$26.88
$26.50	$27.00	Jul 17	$0.34	$0.34	$0.16	2.13	$26.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$30.00	Jul 31	$1.87	$1.87	$0.13	14.38	$30.13
$31.00	$29.00	Jul 10	$1.72	$1.72	$0.28	6.14	$29.28
$32.00	$30.00	Jul 24	$1.71	$1.71	$0.29	5.90	$30.29
$32.00	$31.00	Jul 17	$0.83	$0.83	$0.17	4.88	$31.17
$31.00	$30.00	Aug 21	$0.82	$0.82	$0.18	4.56	$30.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.25, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Jul 10	Jul 17	$0.08	74.9%	43.8%
$30.00	Jul 10	Jul 17	$0.09	63.7%	46.1%
$29.50	Jul 10	Jul 17	$0.12	58.2%	44.1%
$23.00	Jul 10	Jul 31	$0.19	197.9%	61.2%
$26.00	Jul 10	Jul 17	$0.20	62.4%	44.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Jul 10	Jul 17	$0.05	74.9%	43.8%
$26.00	Jul 10	Jul 17	$0.18	62.4%	44.7%
$30.00	Jul 17	Jul 24	$0.18	46.1%	42.7%
$26.50	Jul 10	Jul 17	$0.25	50.8%	42.5%
$27.00	Jul 10	Jul 17	$0.29	47.6%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.92% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 10	$0.36	$0.44	$0.80	$26.70	$28.30	2.92%
$28.00	Jul 10	$0.18	$0.63	$0.81	$27.19	$28.81	2.95%
$27.00	Jul 10	$0.65	$0.24	$0.89	$26.11	$27.89	3.25%
$26.50	Jul 10	$1.03	$0.12	$1.15	$25.35	$27.65	4.19%
$27.50	Jul 17	$0.67	$0.75	$1.42	$26.08	$28.92	5.18%
$27.00	Jul 17	$0.95	$0.53	$1.48	$25.52	$28.48	5.40%
$26.00	Jul 10	$1.42	$0.08	$1.50	$24.50	$27.50	5.47%
$28.00	Jul 17	$0.49	$1.04	$1.53	$26.47	$29.53	5.58%
$26.50	Jul 17	$1.29	$0.37	$1.66	$24.84	$28.16	6.05%
$29.00	Jul 10	$0.15	$1.69	$1.84	$27.16	$30.84	6.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.66% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$26.00	Jul 10	$0.10	$0.08	$0.18	$25.82	$31.18
$28.50	$26.00	Jul 10	$0.11	$0.08	$0.19	$25.81	$28.69
$31.00	$26.50	Jul 10	$0.10	$0.12	$0.22	$26.28	$31.22
$29.00	$26.00	Jul 10	$0.15	$0.08	$0.23	$25.77	$29.23
$28.50	$26.50	Jul 10	$0.11	$0.12	$0.23	$26.27	$28.73
$28.00	$26.00	Jul 10	$0.18	$0.08	$0.26	$25.74	$28.26
$29.00	$26.50	Jul 10	$0.15	$0.12	$0.27	$26.23	$29.27
$29.50	$25.00	Jul 17	$0.15	$0.13	$0.28	$24.72	$29.78
$28.00	$26.50	Jul 10	$0.18	$0.12	$0.30	$26.20	$28.30
$31.00	$27.00	Jul 10	$0.10	$0.24	$0.34	$26.66	$31.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 6.14, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Aug 21	$0.86	$0.14	6.14	$25.14	$27.86
28/29	30/31	Aug 21	$0.85	$0.15	5.67	$28.15	$30.85
29/30	31/32	Aug 21	$0.83	$0.17	4.88	$29.17	$31.83
27/28	29/30	Aug 21	$0.82	$0.18	4.56	$27.18	$29.82
23/24	26/27	Jul 31	$0.79	$0.21	3.76	$23.21	$26.79
25/26	27/28	Aug 7	$0.79	$0.21	3.76	$25.21	$27.79
24/25	27/28	Aug 21	$0.79	$0.21	3.76	$24.21	$27.79
26/26	27/28	Jul 17	$0.39	$0.11	3.55	$26.11	$27.39
27/28	28/28	Jul 17	$0.39	$0.11	3.55	$27.11	$28.39
27/28	30/31	Aug 21	$0.77	$0.23	3.35	$27.23	$30.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 21	$0.05	$0.95	19.00
$26.00	$27.00	$28.00	Jul 31	$0.09	$0.91	10.11
$28.00	$29.00	$30.00	Aug 21	$0.09	$0.91	10.11
$30.00	$31.00	$32.00	Aug 21	$0.09	$0.91	10.11
$28.00	$29.00	$30.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Jul 31	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Aug 7	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 17	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Jul 24	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 21	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.51, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$32.00	1:2	Jul 17	$0.00	$1.00
$31.00	$32.00	1:2	Jul 24	$0.00	$1.00
$28.00	$29.00	1:2	Jul 24	-$0.07	$0.93
$29.00	$30.00	1:2	Jul 24	-$0.07	$0.93
$31.00	$32.00	1:2	Aug 7	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.00	1:2	Aug 7	-$0.51	$1.49
$32.00	$30.00	1:2	Jul 31	-$0.91	$1.09
$26.00	$25.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.07	$0.93
$25.00	$24.00	1:2	Aug 7	-$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 4.67%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 21	$1.28	0.48	2.1%	4.67%	6.78%	1	510
$29.00	Aug 21	$0.84	0.39	5.8%	3.06%	8.83%	--	2.2K
$30.00	Aug 21	$0.70	0.30	9.4%	2.55%	11.96%	65	4.6K
$28.00	Aug 7	$0.69	0.45	2.1%	2.52%	4.63%	--	13
$28.00	Jul 31	$0.68	0.44	2.1%	2.48%	4.60%	3	256
$27.50	Jul 17	$0.61	0.49	0.3%	2.22%	2.52%	48	1.2K
$28.00	Jul 24	$0.59	0.42	2.1%	2.15%	4.27%	5	797
$28.00	Jul 17	$0.47	0.39	2.1%	1.71%	3.83%	3.0K	6.0K
$31.00	Aug 21	$0.45	0.23	13.1%	1.64%	14.70%	8	5.3K
$29.00	Aug 7	$0.44	0.35	5.8%	1.60%	7.37%	--	35

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 7,252

Total Puts 388

Put/Call Ratio 0.05

Net Difference 6,864

Prior's Put/Call Breakdown

Total Calls 15,993

Total Puts 8,253

Put/Call Ratio 1.00

Net Difference 7,740

Prior 7-Day Put/Call Summary

Total Calls 93,149

Total Puts 51,481

Average Put/Call Ratio 0.56

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