JD - Options Database

JD COM INC A ADR

$27.63 +4.28%

(7/8 09:56) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:02)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 55,116

Calls: 40,646 (74%)

Puts: 14,470 (26%)

Prior (07/07) 21,261

Calls: 10,780 (51%)

Puts: 10,481 (49%)

Current vs Prior +159.24%

Calls: +277.05% (Calls)

Puts: +38.06% (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 +166.76%

Calls: +205.45%

Puts: +96.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $6.58M

Calls: $4.26M (65%)

Puts: $2.32M (35%)

Prior (07/07) $4.05M

Calls: $1.09M (27%)

Puts: $2.96M (73%)

Current vs Prior +62.48%

Calls: +289.34%

Puts: -21.51%

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 +98.93%

Calls: +212.14%

Puts: +19.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.36

Prior (07/07) 0.97

Current vs Prior -63.38%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -35.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 960,198

Calls: 610,976 (64%)

Puts: 349,222 (36%)

Prior (07/07) 946,940

Calls: 605,327 (64%)

Puts: 341,613 (36%)

Current vs Prior +1.40%

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 3.69% | 6.19%6.19% | 13.57%

Prior 4.33% | 6.36%6.36% | 13.40%

Current vs Prior -14.74% | -2.73%-2.74% | +1.26%

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

Current vs 7-Day Avg +8.26% | +6.63%-4.29% | +0.57%

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

Current vs 7-Day Eod -14.74% | -2.73%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.98% | 8.28%

Calls: 18.18% | 9.88%

Puts: 13.79% | 6.67%

Prior 11.86% | 13.63%

Calls: 14.89% | 19.74%

Puts: 8.82% | 7.53%

Current vs Prior +34.74% | -39.25%

Prior 7-Day Avg 22.35% | 14.01%

Calls: 18.57% | 14.40%

Puts: 26.13% | 13.61%

Current vs 7-Day Avg -28.51% | -40.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.26M). Elevated premium activity with dollar volume up 62% vs prior. Dollar volume significantly above 7-day average (99% higher). Unusually high activity with volume up 159% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 23 of results (avg 7.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	1.99	2.05	$2.02	3.0%	189	0.60	591
$30.00	Aug 21	0.81	0.85	$0.83	4.8%	1.2K	0.33	4.6K
$29.00	Aug 21	1.12	1.18	$1.15	5.2%	20	0.41	2.2K
$32.00	Aug 21	0.43	0.46	$0.45	6.7%	86	0.20	2.9K
$26.50	Jul 24	1.60	1.72	$1.66	7.2%	57	0.70	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	1.67	1.78	$1.73	6.4%	231	0.50	598
$28.00	Jul 17	0.87	0.93	$0.90	6.7%	243	0.56	1.3K
$27.00	Jul 17	0.41	0.44	$0.43	7.0%	28	0.34	1.6K
$29.00	Jul 24	1.67	1.80	$1.74	7.5%	--	0.69	76
$29.00	Jul 31	1.80	1.97	$1.89	9.0%	36	0.66	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 10	0.10	0.11	$0.11	9.1%	1.0K	0.20	174
$29.50	Jul 17	0.17	0.20	$0.19	15.8%	41	0.18	168
$30.00	Jul 24	0.23	0.25	$0.24	8.3%	41	0.19	418
$29.00	Jul 17	0.26	0.30	$0.28	14.3%	1.9K	0.26	1.8K
$28.50	Jul 17	0.38	0.42	$0.40	10.0%	2.9K	0.34	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 10	0.06	0.07	$0.07	14.3%	48	0.13	402
$25.00	Jul 17	0.07	0.08	$0.08	12.5%	27	0.08	1.4K
$26.00	Jul 17	0.16	0.19	$0.18	16.7%	138	0.17	3.1K
$25.00	Jul 24	0.17	0.19	$0.18	11.1%	6	0.13	505
$23.00	Aug 21	0.23	0.26	$0.25	12.0%	205	0.11	132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	3.30	3.75	$3.53	12.7%	1	1.00	157
$24.00	Jul 17	3.15	4.15	$3.65	27.4%	--	0.97	209
$24.50	Jul 10	1.90	4.25	$3.08	76.3%	--	0.94	296
$25.00	Jul 10	2.53	2.79	$2.66	9.8%	1.2K	0.94	1.4K
$23.00	Jul 31	4.10	5.45	$4.78	28.2%	--	0.94	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	4.20	5.05	$4.63	18.4%	--	1.00	136
$33.00	Jul 10	4.95	5.70	$5.33	14.1%	3	0.99	1
$31.00	Jul 10	2.62	4.25	$3.44	47.4%	--	0.95	18
$31.00	Jul 17	3.10	3.65	$3.38	16.3%	12	0.94	4.0K
$33.00	Jul 31	4.95	6.80	$5.88	31.5%	--	0.92	131

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 30.9K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.54	0.59	$0.56	8.9%	6.6K	0.44	6.0K
$30.00	Jul 17	0.12	0.15	$0.14	21.4%	3.6K	0.14	2.7K
$28.50	Jul 17	0.38	0.42	$0.40	10.0%	2.9K	0.34	1.6K
$27.50	Jul 17	0.77	0.85	$0.81	9.9%	2.2K	0.55	1.2K
$29.00	Jul 17	0.26	0.30	$0.28	14.3%	1.9K	0.26	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 10	0.27	0.35	$0.31	25.8%	669	0.44	70
$25.00	Aug 21	0.55	0.65	$0.60	16.7%	508	0.23	1.8K
$27.00	Jul 10	0.12	0.15	$0.14	21.4%	258	0.24	388
$28.00	Jul 17	0.87	0.93	$0.90	6.7%	243	0.56	1.3K
$28.00	Aug 21	1.67	1.78	$1.73	6.4%	231	0.50	598

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 67.3%, max 365.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 21	214.4%	46.1%	365.1%	--	303
$32.00	Jul 10	Aug 21	119.2%	45.0%	165.1%	91	3.1K
$33.00	Jul 10	Aug 21	105.4%	46.8%	125.5%	41	133
$31.00	Jul 10	Aug 21	90.1%	44.7%	101.5%	24	5.4K
$25.00	Jul 10	Aug 21	76.7%	43.9%	74.8%	1.3K	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 21	214.4%	46.1%	365.1%	205	356
$33.00	Jul 10	Aug 21	105.4%	46.8%	125.5%	3	18
$31.00	Jul 10	Aug 21	90.1%	44.7%	101.5%	4	43
$24.50	Jul 10	Jul 24	85.8%	46.2%	85.8%	4	85
$25.00	Jul 10	Aug 21	76.7%	43.9%	74.8%	511	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 9.00, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Aug 21	$0.10	$0.90	$0.10	9.00	$32.10
$30.00	$31.00	Jul 31	$0.13	$0.87	$0.13	6.69	$30.13
$32.00	$33.00	Aug 14	$0.16	$0.84	$0.16	5.25	$32.16
$31.00	$32.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.17
$30.00	$31.00	Aug 7	$0.18	$0.82	$0.18	4.56	$30.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 31	$0.10	$0.90	$0.10	9.00	$23.90
$25.00	$23.00	Aug 14	$0.26	$1.74	$0.26	6.69	$24.74
$26.00	$25.00	Jul 24	$0.14	$0.86	$0.14	6.14	$25.86
$24.00	$23.00	Aug 21	$0.17	$0.83	$0.17	4.88	$23.83
$25.00	$24.00	Aug 21	$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. 84 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.87	$0.87	$0.13	6.69	$25.87
$24.00	$25.00	Jul 31	$0.84	$0.84	$0.16	5.25	$24.84
$23.00	$24.00	Aug 21	$0.82	$0.82	$0.18	4.56	$23.82
$24.00	$25.00	Aug 21	$0.80	$0.80	$0.20	4.00	$24.80
$24.00	$25.00	Jul 24	$0.79	$0.79	$0.21	3.76	$24.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 17	$0.90	$0.90	$0.10	9.00	$30.10
$30.00	$29.00	Jul 17	$0.85	$0.85	$0.15	5.67	$29.15
$30.00	$29.00	Aug 21	$0.83	$0.83	$0.17	4.88	$29.17
$31.00	$30.00	Aug 21	$0.80	$0.80	$0.20	4.00	$30.20
$29.00	$28.00	Jul 17	$0.73	$0.73	$0.27	2.70	$28.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.21, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 10	Jul 31	$0.06	214.4%	48.8%
$30.50	Jul 10	Jul 17	$0.08	63.9%	46.4%
$31.50	Jul 10	Jul 17	$0.11	86.5%	62.2%
$24.00	Jul 10	Jul 17	$0.12	80.2%	50.7%
$26.00	Jul 10	Jul 17	$0.12	55.2%	43.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 10	Jul 17	$0.05	76.7%	47.0%
$24.50	Jul 10	Jul 24	$0.11	85.8%	46.2%
$32.00	Jul 17	Jul 24	$0.12	48.7%	44.1%
$26.00	Jul 10	Jul 17	$0.14	55.2%	43.0%
$29.00	Jul 10	Jul 17	$0.15	49.1%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.71% of stock, avg 11.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 10	$0.44	$0.31	$0.75	$26.75	$28.25	2.71%
$28.00	Jul 10	$0.23	$0.58	$0.81	$27.19	$28.81	2.93%
$27.00	Jul 10	$0.80	$0.14	$0.94	$26.06	$27.94	3.40%
$28.50	Jul 10	$0.11	$1.00	$1.11	$27.39	$29.61	4.02%
$26.50	Jul 10	$1.25	$0.07	$1.32	$25.18	$27.82	4.78%
$27.50	Jul 17	$0.81	$0.61	$1.42	$26.08	$28.92	5.14%
$28.00	Jul 17	$0.56	$0.90	$1.46	$26.54	$29.46	5.28%
$29.00	Jul 10	$0.05	$1.48	$1.53	$27.47	$30.53	5.54%
$27.00	Jul 17	$1.11	$0.43	$1.54	$25.46	$28.54	5.57%
$26.00	Jul 10	$1.68	$0.04	$1.72	$24.28	$27.72	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.43% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$26.50	Jul 10	$0.05	$0.07	$0.12	$26.38	$29.12
$29.00	$25.50	Jul 10	$0.05	$0.08	$0.13	$25.37	$29.13
$32.00	$26.50	Jul 10	$0.06	$0.07	$0.13	$26.37	$32.13
$32.00	$25.50	Jul 10	$0.06	$0.08	$0.14	$25.36	$32.14
$28.50	$26.50	Jul 10	$0.11	$0.07	$0.18	$26.32	$28.68
$28.50	$25.50	Jul 10	$0.11	$0.08	$0.19	$25.31	$28.69
$29.00	$27.00	Jul 10	$0.05	$0.14	$0.19	$26.81	$29.19
$32.00	$27.00	Jul 10	$0.06	$0.14	$0.20	$26.80	$32.20
$30.00	$25.00	Jul 17	$0.14	$0.08	$0.22	$24.78	$30.22
$32.00	$23.00	Jul 31	$0.13	$0.09	$0.22	$22.78	$32.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 6.69, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	28/29	Aug 7	$0.87	$0.13	6.69	$26.13	$28.87
24/25	26/27	Aug 21	$0.86	$0.14	6.14	$24.14	$26.86
23/24	25/26	Aug 21	$0.85	$0.15	5.67	$23.15	$25.85
23/24	26/27	Aug 21	$0.85	$0.15	5.67	$23.15	$26.85
28/29	32/32	Jul 17	$0.83	$0.17	4.88	$28.17	$32.33
27/28	29/30	Aug 21	$0.81	$0.19	4.26	$27.19	$29.81
26/27	28/28	Jul 17	$0.39	$0.11	3.55	$26.61	$27.89
28/28	32/32	Jul 17	$0.39	$0.11	3.55	$27.61	$31.89
28/29	30/30	Jul 24	$0.78	$0.22	3.55	$28.22	$30.28
28/29	30/31	Jul 31	$0.78	$0.22	3.55	$28.22	$30.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Jul 31	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 21	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Aug 21	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Jul 24	$0.08	$0.92	11.50
$28.00	$29.00	$30.00	Aug 21	$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	$0.05	$0.95	19.00
$25.00	$26.00	$27.00	Aug 21	$0.08	$0.92	11.50
$27.00	$28.00	$29.00	Aug 21	$0.08	$0.92	11.50
$23.50	$24.00	$24.50	Jul 10	$0.05	$0.45	9.00
$24.00	$25.00	$26.00	Aug 21	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.08, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$29.00	1:2	Aug 14	-$0.08	$1.92
$25.00	$27.00	1:2	Aug 14	-$0.46	$1.54
$32.00	$33.00	1:2	Jul 17	-$0.07	$0.93
$29.00	$30.00	1:2	Jul 31	-$0.08	$0.92
$32.00	$33.00	1:2	Aug 7	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Jul 31	-$0.41	$1.59
$32.00	$30.00	1:2	Jul 24	-$0.63	$1.37
$26.00	$25.00	1:2	Jul 31	-$0.07	$0.93
$24.00	$23.00	1:2	Aug 21	-$0.08	$0.92
$25.00	$24.00	1:2	Jul 31	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.32%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 21	$1.47	0.50	1.3%	5.32%	6.66%	23	510
$29.00	Aug 21	$1.12	0.41	5.0%	4.05%	9.01%	20	2.2K
$28.00	Aug 7	$1.02	0.48	1.3%	3.69%	5.03%	16	13
$28.00	Jul 31	$0.90	0.47	1.3%	3.26%	4.60%	23	256
$30.00	Aug 21	$0.81	0.33	8.6%	2.93%	11.51%	1.2K	4.6K
$29.00	Aug 14	$0.79	0.39	5.0%	2.86%	7.82%	2	3
$28.00	Jul 24	$0.71	0.46	1.3%	2.57%	3.91%	21	797
$29.00	Aug 7	$0.71	0.36	5.0%	2.57%	7.53%	29	35
$31.00	Aug 21	$0.59	0.26	12.2%	2.14%	14.33%	22	5.3K
$30.00	Aug 14	$0.58	0.29	8.6%	2.10%	10.68%	2	4

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 40,646

Total Puts 14,470

Put/Call Ratio 0.36

Net Difference 26,176

Prior's Put/Call Breakdown

Total Calls 10,780

Total Puts 10,481

Put/Call Ratio 0.97

Net Difference 299

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