JD - Options Database

JD COM INC A ADR

$28.92 +2.55%

(7/10 18:02) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:02)

◀ 7/13 15:07 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 28,603

Calls: 19,120 (67%)

Puts: 9,483 (33%)

Prior (07/10) 37,411

Calls: 34,276 (92%)

Puts: 3,135 (8%)

Current vs Prior -23.54%

Calls: -44.22% (Calls)

Puts: +202.49% (Puts)

Prior 7-Day Total 175,500

Calls: 117,802 (67%)

Puts: 57,698 (33%)

Prior 7-Day Average 25,071

Calls: 16,828 (67%)

Puts: 8,242 (33%)

Current vs Prior 7-Day Avg +14.09%

Calls: +13.61%

Puts: +15.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $7.29M

Calls: $4.63M (63%)

Puts: $2.67M (37%)

Prior (07/10) $2.39M

Calls: $2.15M (90%)

Puts: $246.6K (10%)

Current vs Prior +204.79%

Calls: +115.53%

Puts: +981.88%

Prior 7-Day Total $25.50M

Calls: $12.04M (47%)

Puts: $13.46M (53%)

Prior 7-Day Average $3.64M

Calls: $1.72M (47%)

Puts: $1.92M (53%)

Current vs Prior 7-Day Avg +100.23%

Calls: +168.97%

Puts: +38.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.50

Prior (07/10) 0.09

Current vs Prior +442.26%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -6.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 1,005,186

Calls: 652,914 (65%)

Puts: 352,272 (35%)

Prior (07/10) 997,232

Calls: 639,715 (64%)

Puts: 357,517 (36%)

Current vs Prior +0.80%

Prior 7-Day Total 6,570,959

Calls: 4,193,057 (64%)

Puts: 2,377,902 (36%)

Prior 7-Day Average 938,708

Calls: 599,008 (64%)

Puts: 339,700 (36%)

Current vs Prior 7-Day Avg +7.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.53% | 6.22%4.53% | 12.41%

Prior 3.69% | 6.19%6.19% | 13.57%

Current vs Prior +22.70% | +0.57%-26.81% | -8.54%

Prior 7-Day Avg 3.64% | 6.00%6.13% | 13.36%

Current vs 7-Day Avg +24.38% | +3.73%-26.06% | -7.11%

Prior 7-Day Eod 3.69% | 6.19%5.21% | 12.91%

Current vs 7-Day Eod +22.70% | +0.57%-13.10% | -3.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.18% | 12.82%

Calls: 9.09% | 7.92%

Puts: 9.26% | 17.72%

Prior 15.98% | 8.28%

Calls: 18.18% | 9.88%

Puts: 13.79% | 6.67%

Current vs Prior -42.55% | +54.83%

Prior 7-Day Avg 18.41% | 13.06%

Calls: 14.57% | 13.70%

Puts: 22.24% | 12.43%

Current vs 7-Day Avg -50.13% | -1.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.63M). Massive premium surge with dollar volume up 205% vs prior. Dollar volume significantly above 7-day average (100% higher). Extreme bullish P/C ratio of 0.50 - heavy call buying (19,120 calls vs 9,483 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

📈 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 20 of results (avg 8.2%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 17	2.38	2.51	$2.44	5.3%	27	0.95	196
$25.00	Aug 21	4.20	4.50	$4.35	6.9%	10	0.86	2.0K
$24.00	Jul 17	4.80	5.15	$4.97	7.0%	--	0.98	209
$29.00	Aug 21	1.50	1.61	$1.56	7.1%	25	0.52	2.2K
$25.00	Jul 17	3.85	4.15	$4.00	7.5%	6	0.98	994

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 21	2.63	2.88	$2.76	9.1%	42	0.67	26
$29.00	Jul 17	0.51	0.56	$0.54	9.3%	214	0.51	935
$32.00	Aug 21	3.40	3.75	$3.58	9.8%	--	0.74	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.56, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.15	0.18	$0.16	18.8%	1.6K	0.22	5.7K
$32.00	Jul 31	0.14	0.17	$0.16	18.8%	16	0.13	225
$32.00	Aug 7	0.24	0.28	$0.26	15.4%	15	0.17	303
$34.00	Aug 21	0.25	0.30	$0.28	17.9%	31	0.14	1.7K
$31.00	Jul 31	0.28	0.33	$0.31	16.1%	41	0.22	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	0.08	0.09	$0.09	11.1%	68	0.13	1.9K
$28.00	Jul 24	0.35	0.41	$0.38	15.8%	18	0.30	508
$26.00	Aug 21	0.43	0.50	$0.47	14.9%	13	0.20	1.6K
$29.00	Jul 17	0.51	0.56	$0.54	9.3%	214	0.51	935
$28.00	Jul 31	0.51	0.57	$0.54	11.1%	17	0.33	69

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	4.80	5.15	$4.97	7.0%	--	0.98	209
$25.00	Jul 17	3.85	4.15	$4.00	7.5%	6	0.98	994
$24.00	Jul 24	4.80	5.30	$5.05	9.9%	3	0.97	207
$26.00	Jul 17	2.85	3.10	$2.98	8.4%	481	0.96	5.0K
$25.00	Jul 24	3.80	4.60	$4.20	19.0%	--	0.96	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	3.25	4.25	$3.75	26.7%	1	1.00	4
$32.00	Jul 17	2.72	3.30	$3.01	19.3%	--	0.95	136
$31.00	Jul 17	2.02	2.27	$2.15	11.6%	5	0.93	4.0K
$33.00	Jul 31	3.60	4.80	$4.20	28.6%	--	0.92	131
$32.00	Jul 24	2.65	3.80	$3.22	35.7%	--	0.91	26

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 16.9K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	1.92	2.12	$2.02	9.9%	2.5K	0.92	3.5K
$26.00	Aug 21	3.30	3.65	$3.47	10.1%	2.0K	0.80	1.4K
$30.00	Jul 17	0.15	0.18	$0.16	18.8%	1.6K	0.22	5.7K
$28.00	Jul 17	1.06	1.15	$1.11	8.1%	1.5K	0.77	12.8K
$33.00	Aug 7	0.14	0.21	$0.18	38.9%	1.1K	0.12	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.04	0.06	$0.05	40.0%	1.6K	0.08	1.9K
$28.50	Jul 17	0.28	0.36	$0.32	25.0%	937	0.36	145
$26.50	Jul 24	0.10	0.19	$0.15	60.0%	336	0.12	17
$30.00	Aug 21	1.95	2.18	$2.07	11.1%	216	0.58	422
$29.00	Jul 17	0.51	0.56	$0.54	9.3%	214	0.51	935

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 23.4%, max 84.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 17	Aug 21	88.2%	47.7%	84.9%	2	3.7K
$25.00	Jul 17	Aug 21	71.5%	43.7%	63.5%	16	3.0K
$34.00	Jul 17	Aug 21	62.8%	43.0%	46.2%	32	16.4K
$26.00	Jul 17	Aug 21	57.2%	41.9%	36.5%	2.5K	6.4K
$33.00	Jul 17	Aug 21	57.7%	43.4%	32.9%	117	3.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 17	Aug 21	88.2%	47.7%	84.9%	2	1.3K
$25.00	Jul 17	Aug 21	71.5%	43.7%	63.5%	67	3.3K
$26.00	Jul 17	Aug 21	57.2%	41.9%	36.5%	123	5.0K
$32.00	Jul 17	Aug 21	53.5%	42.7%	25.4%	--	167
$27.00	Jul 17	Aug 21	46.8%	41.2%	13.8%	1.6K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 7.33, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Aug 21	$0.13	$0.87	$0.13	6.69	$33.13
$32.00	$33.00	Aug 14	$0.16	$0.84	$0.16	5.25	$32.16
$31.00	$32.00	Aug 14	$0.17	$0.83	$0.17	4.88	$31.17
$31.00	$32.00	Aug 7	$0.18	$0.82	$0.18	4.56	$31.18
$32.00	$33.00	Aug 21	$0.19	$0.81	$0.19	4.26	$32.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 31	$0.12	$0.88	$0.12	7.33	$26.88
$26.00	$25.00	Aug 14	$0.14	$0.86	$0.14	6.14	$25.86
$27.00	$26.00	Aug 7	$0.15	$0.85	$0.15	5.67	$26.85
$26.00	$25.00	Aug 21	$0.16	$0.84	$0.16	5.25	$25.84
$28.00	$27.50	Jul 24	$0.11	$0.39	$0.11	3.55	$27.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 8.09, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 21	$0.88	$0.88	$0.12	7.33	$25.88
$26.00	$27.00	Aug 7	$0.85	$0.85	$0.15	5.67	$26.85
$27.00	$28.00	Jul 31	$0.82	$0.82	$0.18	4.56	$27.82
$27.50	$28.00	Jul 24	$0.40	$0.40	$0.10	4.00	$27.90
$25.00	$26.00	Aug 14	$0.80	$0.80	$0.20	4.00	$25.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$30.00	Jul 24	$1.78	$1.78	$0.22	8.09	$30.22
$32.00	$31.00	Jul 17	$0.86	$0.86	$0.14	6.14	$31.14
$32.00	$31.00	Aug 21	$0.82	$0.82	$0.18	4.56	$31.18
$33.00	$32.00	Aug 21	$0.82	$0.82	$0.18	4.56	$32.18
$32.00	$31.00	Jul 31	$0.79	$0.79	$0.21	3.76	$31.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.18, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.06	53.5%	42.0%
$24.00	Jul 17	Jul 24	$0.08	88.2%	58.6%
$31.50	Jul 17	Jul 24	$0.10	48.4%	41.2%
$26.50	Jul 17	Jul 24	$0.13	50.5%	45.3%
$31.00	Jul 17	Jul 24	$0.13	44.9%	40.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 17	Jul 24	$0.08	57.2%	48.2%
$26.50	Jul 17	Jul 24	$0.12	50.5%	45.3%
$27.00	Jul 17	Jul 24	$0.15	46.8%	43.0%
$27.50	Jul 17	Jul 24	$0.18	43.2%	40.3%
$28.00	Jul 17	Jul 24	$0.20	43.4%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.53% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Jul 17	$0.48	$0.54	$1.02	$27.98	$30.02	3.53%
$28.50	Jul 17	$0.77	$0.32	$1.09	$27.41	$29.59	3.77%
$29.50	Jul 17	$0.27	$0.86	$1.13	$28.37	$30.63	3.91%
$28.00	Jul 17	$1.11	$0.18	$1.29	$26.71	$29.29	4.46%
$30.00	Jul 17	$0.16	$1.23	$1.39	$28.61	$31.39	4.81%
$29.00	Jul 24	$0.75	$0.79	$1.54	$27.46	$30.54	5.33%
$28.50	Jul 24	$1.01	$0.55	$1.56	$26.94	$30.06	5.39%
$29.50	Jul 24	$0.54	$1.08	$1.62	$27.88	$31.12	5.60%
$27.50	Jul 17	$1.59	$0.09	$1.68	$25.82	$29.18	5.81%
$28.00	Jul 24	$1.36	$0.38	$1.74	$26.26	$29.74	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.52% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$27.00	Jul 17	$0.10	$0.05	$0.15	$26.85	$30.65
$30.50	$27.50	Jul 17	$0.10	$0.09	$0.19	$27.31	$30.69
$30.00	$27.00	Jul 17	$0.16	$0.05	$0.21	$26.79	$30.21
$30.00	$27.50	Jul 17	$0.16	$0.09	$0.25	$27.25	$30.25
$34.00	$24.00	Aug 7	$0.11	$0.14	$0.25	$23.75	$34.25
$32.00	$25.00	Jul 31	$0.16	$0.10	$0.26	$24.74	$32.26
$30.50	$28.00	Jul 17	$0.10	$0.18	$0.28	$27.72	$30.78
$29.50	$27.00	Jul 17	$0.27	$0.05	$0.32	$26.68	$29.82
$33.00	$24.00	Aug 7	$0.18	$0.14	$0.32	$23.68	$33.32
$31.50	$27.00	Jul 24	$0.13	$0.20	$0.33	$26.67	$31.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 7.33, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Aug 21	$0.88	$0.12	7.33	$30.12	$32.88
30/31	32/32	Jul 31	$0.87	$0.13	6.69	$30.13	$32.37
28/29	30/31	Aug 14	$0.87	$0.13	6.69	$28.13	$30.87
27/28	29/30	Aug 7	$0.85	$0.15	5.67	$27.15	$29.85
30/31	33/34	Aug 21	$0.82	$0.18	4.56	$30.18	$33.82
25/26	27/28	Aug 21	$0.80	$0.20	4.00	$25.20	$27.80
27/28	29/30	Aug 14	$0.79	$0.21	3.76	$27.21	$29.79
26/27	28/29	Aug 21	$0.79	$0.21	3.76	$26.21	$28.79
29/30	31/32	Aug 21	$0.79	$0.21	3.76	$29.21	$31.79
27/28	29/30	Aug 21	$0.78	$0.22	3.55	$27.22	$29.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 21	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 21	$0.08	$0.92	11.50
$27.00	$28.00	$29.00	Aug 7	$0.09	$0.91	10.11
$28.00	$28.50	$29.00	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 7	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 21	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$27.50	$28.00	$28.50	Jul 17	$0.05	$0.45	9.00
$29.00	$29.50	$30.00	Jul 17	$0.05	$0.45	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. 65 found (best net $-0.10, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$32.00	1:2	Aug 7	-$0.08	$0.92
$32.00	$33.00	1:2	Aug 7	-$0.10	$0.90
$32.00	$33.00	1:2	Aug 14	-$0.10	$0.90
$29.00	$30.00	1:2	Jul 31	-$0.13	$0.87
$29.00	$30.00	1:2	Aug 7	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Aug 14	-$0.10	$1.90
$25.00	$24.00	1:2	Aug 7	-$0.06	$0.94
$27.00	$26.00	1:2	Jul 31	-$0.07	$0.93
$28.00	$27.00	1:2	Jul 31	-$0.08	$0.92
$29.00	$28.00	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. 36 found (best yield 5.19%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 21	$1.50	0.52	0.3%	5.19%	5.46%	25	2.2K
$29.00	Aug 14	$1.31	0.53	0.3%	4.53%	4.81%	55	14
$29.00	Aug 7	$1.07	0.52	0.3%	3.70%	3.98%	--	116
$30.00	Aug 21	$1.04	0.42	3.7%	3.60%	7.33%	204	4.6K
$29.00	Jul 31	$0.88	0.51	0.3%	3.04%	3.32%	44	927
$30.00	Aug 14	$0.86	0.41	3.7%	2.97%	6.71%	8	36
$31.00	Aug 21	$0.75	0.33	7.2%	2.59%	9.79%	43	5.3K
$29.00	Jul 24	$0.69	0.50	0.3%	2.39%	2.66%	131	2.5K
$30.00	Aug 7	$0.66	0.39	3.7%	2.28%	6.02%	61	211
$32.00	Aug 21	$0.57	0.26	10.7%	1.97%	12.62%	72	4.1K

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 19,120

Total Puts 9,483

Put/Call Ratio 0.50

Net Difference 9,637

Prior's Put/Call Breakdown

Total Calls 34,276

Total Puts 3,135

Put/Call Ratio 0.09

Net Difference 31,141

Prior 7-Day Put/Call Summary

Total Calls 117,802

Total Puts 57,698

Average Put/Call Ratio 0.53

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