JD - Options Database

JD COM INC A ADR

$29.32 +1.65%

(7/14 18:06) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:10)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 29,764

Calls: 18,603 (63%)

Puts: 11,161 (37%)

Prior (07/14) 20,531

Calls: 15,636 (76%)

Puts: 4,895 (24%)

Current vs Prior +44.97%

Calls: +18.98% (Calls)

Puts: +128.01% (Puts)

Prior 7-Day Total 203,014

Calls: 144,983 (71%)

Puts: 58,031 (29%)

Prior 7-Day Average 29,002

Calls: 20,711 (71%)

Puts: 8,290 (29%)

Current vs Prior 7-Day Avg +2.63%

Calls: -10.18%

Puts: +34.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $3.01M

Calls: $2.00M (67%)

Puts: $1.01M (33%)

Prior (07/14) $1.82M

Calls: $1.16M (64%)

Puts: $664.2K (36%)

Current vs Prior +65.22%

Calls: +73.16%

Puts: +51.39%

Prior 7-Day Total $29.50M

Calls: $15.71M (53%)

Puts: $13.79M (47%)

Prior 7-Day Average $4.21M

Calls: $2.24M (53%)

Puts: $1.97M (47%)

Current vs Prior 7-Day Avg -28.58%

Calls: -10.67%

Puts: -48.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.60

Prior (07/14) 0.31

Current vs Prior +91.64%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +24.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 1,011,211

Calls: 652,464 (65%)

Puts: 358,747 (35%)

Prior (07/14) 1,010,718

Calls: 653,956 (65%)

Puts: 356,762 (35%)

Current vs Prior +0.05%

Prior 7-Day Total 6,732,783

Calls: 4,311,807 (64%)

Puts: 2,420,976 (36%)

Prior 7-Day Average 961,826

Calls: 615,972 (64%)

Puts: 345,853 (36%)

Current vs Prior 7-Day Avg +5.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.27% | 5.39%3.27% | 11.63%

Prior 4.53% | 6.22%4.53% | 12.41%

Current vs Prior -27.72% | -13.42%-27.72% | -6.31%

Prior 7-Day Avg 3.43% | 5.98%5.48% | 13.03%

Current vs 7-Day Avg -4.65% | -9.91%-40.24% | -10.74%

Prior 7-Day Eod 4.53% | 6.22%3.92% | 12.14%

Current vs 7-Day Eod -27.72% | -13.42%-16.44% | -4.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.63% | 15.93%

Calls: 9.62% | 14.29%

Puts: 13.64% | 17.57%

Prior 9.18% | 12.82%

Calls: 9.09% | 7.92%

Puts: 9.26% | 17.72%

Current vs Prior +26.69% | +24.26%

Prior 7-Day Avg 22.86% | 11.03%

Calls: 15.59% | 11.28%

Puts: 30.12% | 10.78%

Current vs 7-Day Avg -49.12% | +44.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.00M). Elevated premium activity with dollar volume up 65% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 92% - increased hedging/bearish positioning.

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 BULLISH

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 9 of results (avg 8.6%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	2.90	3.10	$3.00	6.7%	59	0.77	577
$29.00	Aug 14	1.43	1.57	$1.50	9.3%	6	0.56	55
$25.00	Aug 21	4.55	5.00	$4.78	9.4%	42	0.89	2.0K
$29.00	Jul 17	0.49	0.54	$0.52	9.6%	2.8K	0.66	21.4K
$24.00	Jul 17	5.25	5.80	$5.53	9.9%	2	1.00	209

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 28	3.90	4.20	$4.05	7.4%	--	0.77	270
$31.00	Jul 17	1.64	1.77	$1.71	7.6%	20	0.92	4.0K
$32.00	Aug 28	3.15	3.40	$3.28	7.6%	440	0.70	--
$32.00	Aug 21	3.00	3.30	$3.15	9.5%	2	0.73	331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.66, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 17	0.24	0.28	$0.26	15.4%	119	0.42	563
$29.00	Jul 17	0.49	0.54	$0.52	9.6%	2.8K	0.66	21.4K
$30.00	Jul 31	0.56	0.68	$0.62	19.4%	77	0.40	1.1K
$31.00	Aug 14	0.60	0.73	$0.67	19.4%	2	0.33	49
$29.50	Jul 31	0.75	0.88	$0.82	15.9%	--	0.48	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	0.17	0.20	$0.19	15.8%	313	0.34	1.1K
$29.50	Jul 17	0.41	0.47	$0.44	13.6%	82	0.58	16
$27.00	Aug 28	0.59	0.72	$0.66	19.7%	2	0.25	16
$29.00	Jul 31	0.63	0.75	$0.69	17.4%	5	0.42	94
$29.50	Jul 24	0.67	0.80	$0.74	17.6%	184	0.53	10

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	5.25	5.80	$5.53	9.9%	2	1.00	209
$25.00	Jul 17	4.25	4.70	$4.47	10.1%	45	1.00	767
$25.00	Jul 24	4.05	5.00	$4.53	21.0%	--	0.97	372
$26.00	Jul 24	3.25	4.00	$3.63	20.7%	1	0.96	328
$26.50	Jul 24	2.80	3.55	$3.18	23.6%	--	0.95	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	1.96	2.84	$2.40	36.7%	--	0.96	121
$31.00	Jul 17	1.64	1.77	$1.71	7.6%	20	0.92	4.0K
$32.00	Jul 24	2.17	2.86	$2.51	27.5%	--	0.91	26
$33.00	Jul 31	3.15	4.15	$3.65	27.4%	2	0.90	131
$32.00	Jul 31	1.97	2.98	$2.48	40.7%	--	0.85	128

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 24.2K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.10	0.14	$0.12	33.3%	4.4K	0.23	5.4K
$29.00	Jul 17	0.49	0.54	$0.52	9.6%	2.8K	0.66	21.4K
$28.00	Jul 17	1.25	1.52	$1.39	19.4%	1.4K	0.93	11.5K
$31.00	Jul 24	0.15	0.20	$0.18	27.8%	1.4K	0.19	139
$30.50	Jul 17	0.04	0.08	$0.06	66.7%	960	0.12	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.43	0.57	$0.50	28.0%	3.2K	0.23	236
$28.00	Aug 21	0.77	0.87	$0.82	12.2%	3.1K	0.33	492
$28.50	Jul 17	0.05	0.07	$0.06	33.3%	1.0K	0.15	1.8K
$32.00	Aug 28	3.15	3.40	$3.28	7.6%	440	0.70	--
$29.00	Jul 17	0.17	0.20	$0.19	15.8%	313	0.34	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 80.2%, max 206.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 17	Aug 21	147.1%	48.1%	206.1%	52	3.7K
$27.50	Jul 17	Jul 24	102.1%	40.7%	151.0%	229	2.8K
$26.50	Jul 17	Jul 24	89.9%	40.1%	124.4%	7	222
$26.00	Jul 17	Aug 21	88.2%	39.9%	121.2%	11	7.6K
$35.00	Jul 17	Aug 28	95.8%	43.5%	119.9%	13	15.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 17	Aug 21	147.1%	48.1%	206.1%	4	1.3K
$27.50	Jul 17	Jul 31	102.1%	37.8%	170.1%	32	2.0K
$26.50	Jul 17	Jul 24	89.9%	40.1%	124.4%	3	509
$26.00	Jul 17	Aug 21	88.2%	39.9%	121.2%	32	5.0K
$25.00	Jul 17	Aug 21	88.8%	41.7%	113.3%	128	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 8.09, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Aug 14	$0.11	$0.89	$0.11	8.09	$33.11
$34.00	$35.00	Aug 21	$0.11	$0.89	$0.11	8.09	$34.11
$32.00	$33.00	Aug 14	$0.12	$0.88	$0.12	7.33	$32.12
$33.00	$34.00	Aug 21	$0.12	$0.88	$0.12	7.33	$33.12
$33.00	$34.00	Aug 28	$0.14	$0.86	$0.14	6.14	$33.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 14	$0.11	$0.89	$0.11	8.09	$26.89
$26.00	$25.00	Aug 21	$0.12	$0.88	$0.12	7.33	$25.88
$27.00	$26.00	Aug 7	$0.16	$0.84	$0.16	5.25	$26.84
$27.00	$26.00	Aug 21	$0.17	$0.83	$0.17	4.88	$26.83
$28.00	$27.00	Aug 7	$0.19	$0.81	$0.19	4.26	$27.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 8.09, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 7	$0.88	$0.88	$0.12	7.33	$27.88
$26.00	$27.00	Aug 7	$0.86	$0.86	$0.14	6.14	$26.86
$26.00	$27.00	Aug 14	$0.80	$0.80	$0.20	4.00	$26.80
$25.00	$26.00	Aug 21	$0.80	$0.80	$0.20	4.00	$25.80
$26.00	$27.00	Jul 31	$0.79	$0.79	$0.21	3.76	$26.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 17	$0.89	$0.89	$0.11	8.09	$30.11
$31.00	$30.00	Aug 7	$0.79	$0.79	$0.21	3.76	$30.21
$32.00	$31.00	Aug 14	$0.79	$0.79	$0.21	3.76	$31.21
$33.00	$32.00	Aug 28	$0.77	$0.77	$0.23	3.35	$32.23
$30.00	$29.50	Jul 17	$0.38	$0.38	$0.12	3.17	$29.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 17	Jul 24	$0.06	88.8%	56.6%
$32.00	Jul 17	Jul 24	$0.06	64.3%	40.3%
$31.50	Jul 17	Jul 24	$0.11	54.9%	40.7%
$31.00	Jul 17	Jul 24	$0.14	52.1%	38.2%
$26.00	Jul 17	Jul 24	$0.18	88.2%	43.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.11	64.3%	40.3%
$28.00	Jul 17	Jul 24	$0.16	40.7%	36.1%
$30.00	Jul 17	Jul 24	$0.24	41.2%	36.4%
$31.00	Jul 17	Jul 31	$0.27	52.1%	37.0%
$28.50	Jul 17	Jul 24	$0.28	36.1%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.39% of stock, avg 10.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Jul 17	$0.26	$0.44	$0.70	$28.80	$30.20	2.39%
$29.00	Jul 17	$0.52	$0.19	$0.71	$28.29	$29.71	2.42%
$30.00	Jul 17	$0.12	$0.82	$0.94	$29.06	$30.94	3.21%
$28.50	Jul 17	$1.01	$0.06	$1.07	$27.43	$29.57	3.65%
$29.50	Jul 24	$0.59	$0.74	$1.33	$28.17	$30.83	4.54%
$29.00	Jul 24	$0.84	$0.51	$1.35	$27.65	$30.35	4.60%
$28.00	Jul 17	$1.39	$0.03	$1.42	$26.58	$29.42	4.84%
$30.00	Jul 24	$0.40	$1.06	$1.46	$28.54	$31.46	4.98%
$28.50	Jul 24	$1.19	$0.34	$1.53	$26.97	$30.03	5.22%
$30.50	Jul 24	$0.27	$1.43	$1.70	$28.80	$32.20	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.24% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$28.00	Jul 17	$0.04	$0.03	$0.07	$27.93	$31.07
$30.50	$28.00	Jul 17	$0.06	$0.03	$0.09	$27.91	$30.59
$31.00	$28.50	Jul 17	$0.04	$0.06	$0.10	$28.40	$31.10
$31.00	$26.50	Jul 17	$0.04	$0.06	$0.10	$26.40	$31.10
$30.50	$28.50	Jul 17	$0.06	$0.06	$0.12	$28.38	$30.62
$30.50	$26.50	Jul 17	$0.06	$0.06	$0.12	$26.38	$30.62
$30.00	$28.00	Jul 17	$0.12	$0.03	$0.15	$27.85	$30.15
$30.00	$28.50	Jul 17	$0.12	$0.06	$0.18	$28.32	$30.18
$30.00	$26.50	Jul 17	$0.12	$0.06	$0.18	$26.32	$30.18
$31.00	$29.00	Jul 17	$0.04	$0.19	$0.23	$28.77	$31.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 6.69, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 21	$0.87	$0.13	6.69	$31.13	$33.87
27/28	29/30	Aug 28	$0.87	$0.13	6.69	$27.13	$29.87
27/28	30/31	Aug 28	$0.87	$0.13	6.69	$27.13	$30.87
26/27	28/29	Aug 21	$0.86	$0.14	6.14	$26.14	$28.86
30/31	32/33	Aug 21	$0.83	$0.17	4.88	$30.17	$32.83
26/27	28/29	Aug 7	$0.82	$0.18	4.56	$26.18	$28.82
26/27	28/29	Aug 14	$0.82	$0.18	4.56	$26.18	$28.82
25/26	28/29	Aug 21	$0.81	$0.19	4.26	$25.19	$28.81
28/29	30/31	Aug 21	$0.80	$0.20	4.00	$28.20	$30.80
28/29	30/30	Jul 31	$0.39	$0.11	3.55	$28.61	$29.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 24	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 28	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 21	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 21	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 17	$0.05	$0.95	19.00
$24.00	$25.00	$26.00	Jul 24	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Jul 31	$0.08	$0.92	11.50
$27.00	$27.50	$28.00	Jul 31	$0.05	$0.45	9.00
$25.00	$26.00	$27.00	Aug 7	$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. 81 found (best net $-0.35, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$33.00	1:2	Jul 17	$0.00	$1.00
$33.00	$34.00	1:2	Jul 31	-$0.05	$0.95
$31.00	$32.00	1:2	Aug 7	-$0.07	$0.93
$34.00	$35.00	1:2	Aug 21	-$0.08	$0.92
$32.00	$33.00	1:2	Aug 7	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.50	1:2	Jul 24	-$0.35	$1.15
$27.00	$26.00	1:2	Aug 7	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.07	$0.93
$26.00	$25.00	1:2	Aug 21	-$0.09	$0.91
$28.00	$27.00	1:2	Aug 7	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.40%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 28	$1.29	0.47	2.3%	4.40%	6.72%	--	28
$30.00	Aug 21	$1.13	0.45	2.3%	3.85%	6.17%	238	4.8K
$30.00	Aug 14	$0.95	0.44	2.3%	3.24%	5.56%	6	46
$31.00	Aug 28	$0.92	0.38	5.7%	3.14%	8.87%	3	1
$31.00	Aug 21	$0.81	0.36	5.7%	2.76%	8.49%	78	5.3K
$29.50	Jul 31	$0.75	0.48	0.6%	2.56%	3.17%	--	121
$30.00	Aug 7	$0.73	0.44	2.3%	2.49%	4.81%	15	284
$32.00	Aug 28	$0.66	0.31	9.1%	2.25%	11.39%	10	18
$31.00	Aug 14	$0.60	0.33	5.7%	2.05%	7.78%	2	49
$30.00	Jul 31	$0.56	0.40	2.3%	1.91%	4.23%	77	1.1K

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 18,603

Total Puts 11,161

Put/Call Ratio 0.60

Net Difference 7,442

Prior's Put/Call Breakdown

Total Calls 15,636

Total Puts 4,895

Put/Call Ratio 0.31

Net Difference 10,741

Prior 7-Day Put/Call Summary

Total Calls 144,983

Total Puts 58,031

Average Put/Call Ratio 0.48

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