JD - Options Database

JD COM INC A ADR

$28.23 +1.77%

(7/9 18:02) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:02)

◀ 7/10 15:06 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 37,411

Calls: 34,276 (92%)

Puts: 3,135 (8%)

Prior (07/08) 55,116

Calls: 40,646 (74%)

Puts: 14,470 (26%)

Current vs Prior -32.12%

Calls: -15.67% (Calls)

Puts: -78.33% (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 +81.07%

Calls: +157.58%

Puts: -57.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $2.39M

Calls: $2.15M (90%)

Puts: $246.6K (10%)

Prior (07/08) $6.58M

Calls: $4.26M (65%)

Puts: $2.32M (35%)

Current vs Prior -63.65%

Calls: -49.63%

Puts: -89.38%

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 -27.68%

Calls: +57.21%

Puts: -87.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.09

Prior (07/08) 0.36

Current vs Prior -74.31%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -83.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 997,232

Calls: 639,715 (64%)

Puts: 357,517 (36%)

Prior (07/08) 960,198

Calls: 610,976 (64%)

Puts: 349,222 (36%)

Current vs Prior +3.86%

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 +6.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.70% | 5.38%5.38% | 12.89%

Prior 4.33% | 6.36%6.36% | 13.40%

Current vs Prior -60.73% | -15.38%-15.38% | -3.80%

Prior 7-Day Avg 3.41% | 5.80%6.33% | 13.46%

Current vs 7-Day Avg -50.14% | -7.23%-14.88% | -4.18%

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

Current vs 7-Day Eod -60.73% | -15.38%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.41% | 7.25%

Calls: 31.82% | 8.00%

Puts: 75.00% | 6.49%

Prior 11.86% | 13.63%

Calls: 14.89% | 19.74%

Puts: 8.82% | 7.53%

Current vs Prior +350.34% | -46.81%

Prior 7-Day Avg 22.35% | 14.01%

Calls: 18.57% | 14.40%

Puts: 26.13% | 13.61%

Current vs 7-Day Avg +138.94% | -48.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.15M) vs puts ($246.6K). Light premium activity with dollar volume down 64% vs prior. Volume explosion - 81% above 7-day average (37,411 vs avg 20,661). Extreme bullish P/C ratio of 0.09 - heavy call buying (34,276 calls vs 3,135 puts).

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 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

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 22 of results (avg 7.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	0.90	0.93	$0.92	3.3%	93	0.36	4.5K
$24.00	Aug 21	4.55	4.85	$4.70	6.4%	--	0.88	3.5K
$26.50	Jul 17	1.80	1.93	$1.87	7.0%	13	0.86	193
$29.00	Aug 21	1.22	1.31	$1.27	7.1%	25	0.45	2.2K
$26.00	Jul 17	2.25	2.42	$2.34	7.3%	31	0.91	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	1.86	1.95	$1.91	4.7%	17	0.55	137
$28.50	Jul 17	0.74	0.79	$0.77	6.5%	144	0.56	3
$28.00	Aug 21	1.33	1.43	$1.38	7.2%	2	0.45	463
$30.00	Aug 21	2.48	2.69	$2.59	8.1%	4	0.64	423
$26.50	Jul 17	0.11	0.12	$0.12	8.3%	17	0.14	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	0.05	0.06	$0.06	16.7%	36	0.07	2.9K
$30.00	Jul 17	0.13	0.15	$0.14	14.3%	413	0.16	5.6K
$29.50	Jul 17	0.20	0.22	$0.21	9.5%	142	0.23	255
$29.00	Jul 17	0.31	0.35	$0.33	12.1%	19.2K	0.33	3.6K
$28.50	Jul 17	0.45	0.53	$0.49	16.3%	1.1K	0.44	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.07	0.08	$0.08	12.5%	37	0.09	3.4K
$26.50	Jul 17	0.11	0.12	$0.12	8.3%	17	0.14	153
$27.00	Jul 17	0.19	0.21	$0.20	10.0%	212	0.21	1.7K
$27.50	Jul 17	0.30	0.36	$0.33	18.2%	30	0.31	1.8K
$28.00	Jul 17	0.48	0.54	$0.51	11.8%	141	0.43	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 10	1.58	1.77	$1.68	11.3%	42	0.98	678
$26.00	Jul 10	2.12	2.36	$2.24	10.7%	122	0.97	597
$23.00	Jul 31	4.90	6.55	$5.73	28.8%	--	0.96	33
$23.50	Jul 10	4.55	4.90	$4.72	7.4%	1	0.96	30
$27.00	Jul 10	1.13	1.41	$1.27	22.0%	863	0.95	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 10	0.17	0.35	$0.26	69.2%	2	1.00	6
$32.00	Jul 17	3.30	3.90	$3.60	16.7%	--	0.98	136
$31.00	Jul 17	2.48	2.94	$2.71	17.0%	1	0.93	4.0K
$33.00	Jul 31	4.20	5.25	$4.72	22.2%	--	0.92	131
$29.00	Jul 10	0.48	0.83	$0.66	53.0%	--	0.91	57

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 34.6K, top 19.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	0.31	0.35	$0.33	12.1%	19.2K	0.33	3.6K
$28.50	Jul 10	0.00	0.01	$0.01	100.0%	2.4K	0.07	1.6K
$28.00	Jul 17	0.72	0.78	$0.75	8.0%	1.4K	0.57	11.7K
$28.50	Jul 24	0.62	0.82	$0.72	27.8%	1.2K	0.46	42
$28.50	Jul 17	0.45	0.53	$0.49	16.3%	1.1K	0.44	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.60	0.80	$0.70	28.6%	413	0.44	93
$28.50	Jul 24	0.85	1.05	$0.95	21.1%	331	0.54	--
$25.00	Jul 17	0.00	0.05	$0.03	166.7%	215	0.03	1.3K
$27.00	Jul 17	0.19	0.21	$0.20	10.0%	212	0.21	1.7K
$27.50	Jul 10	0.00	0.09	$0.05	180.0%	186	0.13	916

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 892.0%, max 3169.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 21	1525.0%	46.6%	3169.8%	1	304
$24.00	Jul 10	Aug 21	1053.7%	43.9%	2302.0%	1	3.7K
$25.00	Jul 10	Aug 21	755.5%	42.9%	1662.4%	111	2.9K
$32.00	Jul 10	Aug 21	747.2%	43.4%	1622.0%	101	4.1K
$31.50	Jul 10	Jul 24	796.9%	50.9%	1465.3%	12	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 21	1525.0%	46.6%	3169.8%	7	535
$24.00	Jul 10	Aug 21	1053.7%	43.9%	2302.0%	23	626
$25.00	Jul 10	Aug 21	755.5%	42.9%	1662.4%	84	3.4K
$23.50	Jul 10	Jul 24	948.2%	89.1%	963.7%	--	221
$26.00	Jul 10	Aug 21	390.4%	40.7%	858.2%	30	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 8.09, avg 2.13)

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 14	$0.15	$0.85	$0.15	5.67	$31.15
$31.00	$32.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.17
$32.00	$33.00	Aug 21	$0.17	$0.83	$0.17	4.88	$32.17
$30.00	$31.00	Jul 31	$0.19	$0.81	$0.19	4.26	$30.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 31	$0.12	$0.88	$0.12	7.33	$24.88
$25.00	$24.00	Aug 21	$0.17	$0.83	$0.17	4.88	$24.83
$26.00	$25.00	Aug 14	$0.18	$0.82	$0.18	4.56	$25.82
$27.00	$26.00	Jul 31	$0.19	$0.81	$0.19	4.26	$26.81
$26.00	$25.00	Aug 21	$0.20	$0.80	$0.20	4.00	$25.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 39.91, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 7	$0.86	$0.86	$0.14	6.14	$26.86
$24.00	$25.00	Aug 7	$0.85	$0.85	$0.15	5.67	$24.85
$25.00	$26.00	Jul 24	$0.83	$0.83	$0.17	4.88	$25.83
$24.00	$24.50	Jul 10	$0.37	$0.37	$0.13	2.85	$24.37
$25.00	$26.00	Aug 7	$0.74	$0.74	$0.26	2.85	$25.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.50	$29.00	Jul 10	$4.39	$4.39	$0.11	39.91	$29.11
$32.00	$31.00	Jul 17	$0.89	$0.89	$0.11	8.09	$31.11
$32.00	$30.00	Jul 24	$1.77	$1.77	$0.23	7.70	$30.23
$32.00	$30.00	Jul 31	$1.73	$1.73	$0.27	6.41	$30.27
$33.00	$32.00	Aug 21	$0.85	$0.85	$0.15	5.67	$32.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 10	Jul 17	$0.10	755.5%	48.3%
$26.00	Jul 10	Jul 17	$0.10	390.4%	45.0%
$30.00	Jul 10	Jul 17	$0.13	277.7%	43.2%
$30.50	Jul 17	Jul 24	$0.13	40.8%	39.9%
$26.50	Jul 10	Jul 17	$0.19	264.0%	42.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 10	Jul 17	$0.06	390.4%	45.0%
$30.00	Jul 17	Jul 24	$0.09	43.2%	40.2%
$26.50	Jul 10	Jul 17	$0.11	264.0%	42.1%
$32.00	Jul 17	Jul 24	$0.13	44.8%	42.8%
$27.00	Jul 10	Jul 17	$0.18	238.8%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 0.81% of stock, avg 10.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Jul 10	$0.22	$0.01	$0.23	$27.77	$28.23	0.81%
$28.50	Jul 10	$0.01	$0.26	$0.27	$28.23	$28.77	0.96%
$29.00	Jul 10	$0.03	$0.66	$0.69	$28.31	$29.69	2.44%
$27.50	Jul 10	$0.72	$0.05	$0.77	$26.73	$28.27	2.73%
$28.00	Jul 17	$0.75	$0.51	$1.26	$26.74	$29.26	4.46%
$28.50	Jul 17	$0.49	$0.77	$1.26	$27.24	$29.76	4.46%
$27.00	Jul 10	$1.27	$0.02	$1.29	$25.71	$28.29	4.57%
$27.50	Jul 17	$1.06	$0.33	$1.39	$26.11	$28.89	4.92%
$29.00	Jul 17	$0.33	$1.07	$1.40	$27.60	$30.40	4.96%
$29.50	Jul 17	$0.21	$1.38	$1.59	$27.91	$31.09	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.07% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$28.00	Jul 10	$0.01	$0.01	$0.02	$27.98	$28.52
$29.00	$28.00	Jul 10	$0.03	$0.01	$0.04	$27.96	$29.04
$28.50	$27.50	Jul 10	$0.01	$0.05	$0.06	$27.44	$28.56
$29.00	$27.50	Jul 10	$0.03	$0.05	$0.08	$27.42	$29.08
$32.00	$28.00	Jul 10	$0.08	$0.01	$0.09	$27.91	$32.09
$31.00	$28.00	Jul 10	$0.11	$0.01	$0.12	$27.88	$31.12
$32.00	$27.50	Jul 10	$0.08	$0.05	$0.13	$27.37	$32.13
$28.50	$24.00	Jul 10	$0.01	$0.13	$0.14	$23.86	$28.64
$31.50	$28.00	Jul 10	$0.15	$0.01	$0.16	$27.84	$31.66
$31.00	$27.50	Jul 10	$0.11	$0.05	$0.16	$27.34	$31.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 6.69, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 21	$0.87	$0.13	6.69	$24.13	$26.87
28/29	30/31	Aug 14	$0.86	$0.14	6.14	$28.14	$30.86
29/30	31/32	Aug 21	$0.85	$0.15	5.67	$29.15	$31.85
29/30	32/33	Aug 21	$0.85	$0.15	5.67	$29.15	$32.85
29/30	32/32	Jul 24	$0.84	$0.16	5.25	$29.16	$32.34
25/26	27/28	Aug 7	$0.82	$0.18	4.56	$25.18	$27.82
26/27	28/29	Aug 14	$0.82	$0.18	4.56	$26.18	$28.82
25/26	27/28	Aug 21	$0.81	$0.19	4.26	$25.19	$27.81
30/31	32/33	Aug 21	$0.80	$0.20	4.00	$30.20	$32.80
25/26	27/28	Aug 14	$0.79	$0.21	3.76	$25.21	$27.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 14	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 21	$0.09	$0.91	10.11
$29.00	$30.00	$31.00	Aug 21	$0.09	$0.91	10.11
$30.00	$31.00	$32.00	Aug 21	$0.09	$0.91	10.11
$27.00	$27.50	$28.00	Jul 10	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Jul 17	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Jul 31	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 14	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Aug 21	$0.09	$0.91	10.11
$24.00	$25.00	$26.00	Jul 17	$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. 86 found (best net $-0.19, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Jul 31	-$1.03	$0.97
$31.00	$32.00	1:2	Jul 31	-$0.07	$0.93
$32.00	$33.00	1:2	Aug 7	-$0.09	$0.91
$32.00	$33.00	1:2	Jul 24	-$0.12	$0.88
$31.00	$32.00	1:2	Aug 7	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Jul 24	-$0.19	$1.81
$32.00	$30.00	1:2	Jul 31	-$0.29	$1.71
$26.00	$25.00	1:2	Aug 7	-$0.06	$0.94
$25.00	$24.00	1:2	Aug 7	-$0.09	$0.91
$25.00	$24.00	1:2	Aug 21	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 4.32%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 21	$1.22	0.45	2.7%	4.32%	7.05%	25	2.2K
$29.00	Aug 14	$0.97	0.44	2.7%	3.44%	6.16%	2	12
$30.00	Aug 21	$0.90	0.36	6.3%	3.19%	9.46%	93	4.5K
$29.00	Aug 7	$0.78	0.44	2.7%	2.76%	5.49%	53	63
$29.00	Jul 31	$0.65	0.41	2.7%	2.30%	5.03%	504	998
$28.50	Jul 24	$0.62	0.46	1.0%	2.20%	3.15%	1.2K	42
$30.00	Aug 14	$0.62	0.35	6.3%	2.20%	8.47%	6	30
$31.00	Aug 21	$0.62	0.28	9.8%	2.20%	12.01%	37	5.2K
$30.00	Aug 7	$0.47	0.33	6.3%	1.66%	7.93%	23	188
$28.50	Jul 17	$0.45	0.44	1.0%	1.59%	2.55%	1.1K	5.0K

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 34,276

Total Puts 3,135

Put/Call Ratio 0.09

Net Difference 31,141

Prior's Put/Call Breakdown

Total Calls 40,646

Total Puts 14,470

Put/Call Ratio 0.36

Net Difference 26,176

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