JD - Options Database

JD COM INC A ADR

$29.75 +0.22%

(7/16 18:02) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:04)

◀ 7/17 15:08 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 34,864

Calls: 13,728 (39%)

Puts: 21,136 (61%)

Prior (07/16) 33,395

Calls: 23,995 (72%)

Puts: 9,400 (28%)

Current vs Prior +4.40%

Calls: -42.79% (Calls)

Puts: +124.85% (Puts)

Prior 7-Day Total 207,068

Calls: 148,630 (72%)

Puts: 58,438 (28%)

Prior 7-Day Average 29,581

Calls: 21,232 (72%)

Puts: 8,348 (28%)

Current vs Prior 7-Day Avg +17.86%

Calls: -35.35%

Puts: +153.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $3.95M

Calls: $1.43M (36%)

Puts: $2.52M (64%)

Prior (07/16) $4.08M

Calls: $2.80M (69%)

Puts: $1.28M (31%)

Current vs Prior -3.16%

Calls: -48.88%

Puts: +96.58%

Prior 7-Day Total $27.62M

Calls: $16.33M (59%)

Puts: $11.29M (41%)

Prior 7-Day Average $3.95M

Calls: $2.33M (59%)

Puts: $1.61M (41%)

Current vs Prior 7-Day Avg +0.09%

Calls: -38.73%

Puts: +56.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 1.54

Prior (07/16) 0.39

Current vs Prior +293.01%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +223.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 1,035,978

Calls: 665,010 (64%)

Puts: 370,968 (36%)

Prior (07/16) 1,021,945

Calls: 655,494 (64%)

Puts: 366,451 (36%)

Current vs Prior +1.37%

Prior 7-Day Total 6,869,321

Calls: 4,414,727 (64%)

Puts: 2,454,594 (36%)

Prior 7-Day Average 981,331

Calls: 630,675 (64%)

Puts: 350,656 (36%)

Current vs Prior 7-Day Avg +5.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.65% | 4.87%1.65% | 11.23%

Prior 3.27% | 5.39%3.27% | 11.63%

Current vs Prior -49.70% | -9.55%-49.69% | -3.47%

Prior 7-Day Avg 3.71% | 5.98%5.16% | 12.83%

Current vs 7-Day Avg -55.58% | -18.56%-68.10% | -12.50%

Prior 7-Day Eod 3.27% | 5.39%2.66% | 11.15%

Current vs 7-Day Eod -49.70% | -9.55%-38.12% | +0.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.34% | 15.91%

Calls: 16.67% | 14.67%

Puts: 36.00% | 17.14%

Prior 11.63% | 15.93%

Calls: 9.62% | 14.29%

Puts: 13.64% | 17.57%

Current vs Prior +126.48% | -0.13%

Prior 7-Day Avg 17.31% | 11.21%

Calls: 14.37% | 11.49%

Puts: 20.26% | 10.94%

Current vs 7-Day Avg +52.14% | +41.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($2.52M). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 293% - increased hedging/bearish positioning. Call-heavy open interest (665,010 calls vs 370,968 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 27 of results (avg 7.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	1.71	1.74	$1.73	1.7%	828	0.96	10.5K
$26.50	Jul 17	3.20	3.35	$3.28	4.6%	3	0.86	167
$26.00	Jul 17	3.70	3.90	$3.80	5.3%	383	0.99	4.4K
$29.00	Aug 21	1.83	1.94	$1.89	5.8%	35	0.61	2.2K
$31.00	Jul 24	0.16	0.17	$0.17	5.9%	102	0.21	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	5.25	5.60	$5.43	6.4%	420	0.88	4
$29.00	Aug 21	1.01	1.08	$1.05	6.7%	756	0.39	218
$33.00	Aug 28	3.60	3.85	$3.73	6.7%	600	0.76	802
$32.00	Jul 24	2.18	2.34	$2.26	7.1%	82	0.93	26
$30.50	Jul 24	0.97	1.06	$1.02	8.8%	--	0.69	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	0.16	0.17	$0.17	5.9%	102	0.21	1.4K
$32.00	Jul 31	0.16	0.18	$0.17	11.8%	19	0.16	293
$35.00	Aug 21	0.19	0.22	$0.21	14.3%	86	0.12	483
$29.50	Jul 17	0.22	0.26	$0.24	16.7%	1.2K	0.93	573
$34.00	Aug 21	0.28	0.32	$0.30	13.3%	193	0.16	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	0.24	0.29	$0.27	18.5%	60	0.29	145
$27.00	Aug 21	0.39	0.45	$0.42	14.3%	1.7K	0.20	3.3K
$29.50	Jul 24	0.40	0.49	$0.45	20.0%	2.4K	0.41	136
$29.00	Jul 31	0.44	0.50	$0.47	12.8%	12	0.34	97
$28.00	Aug 21	0.64	0.70	$0.67	9.0%	69	0.28	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	5.50	5.90	$5.70	7.0%	194	0.99	209
$24.00	Jul 24	4.45	7.30	$5.88	48.5%	2	0.99	207
$26.00	Jul 17	3.70	3.90	$3.80	5.3%	383	0.99	4.4K
$25.00	Jul 24	4.10	5.00	$4.55	19.8%	2	0.98	372
$28.50	Jul 17	1.23	1.39	$1.31	12.2%	55	0.98	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.20	0.29	$0.25	36.0%	140	1.00	1.0K
$31.00	Jul 17	1.13	1.53	$1.33	30.1%	17	1.00	4.0K
$32.00	Jul 17	1.86	2.76	$2.31	39.0%	--	1.00	16
$32.50	Jul 24	2.18	4.25	$3.22	64.3%	2	0.96	--
$32.00	Jul 24	2.18	2.34	$2.26	7.1%	82	0.93	26

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 23.1K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 21	0.37	0.45	$0.41	19.5%	3.1K	0.21	366
$30.00	Jul 17	0.00	0.01	$0.01	100.0%	2.5K	0.07	6.8K
$29.50	Jul 17	0.22	0.26	$0.24	16.7%	1.2K	0.93	573
$28.00	Jul 17	1.71	1.74	$1.73	1.7%	828	0.96	10.5K
$28.00	Jul 24	1.80	1.91	$1.86	5.9%	387	0.87	830

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 24	0.40	0.49	$0.45	20.0%	2.4K	0.41	136
$27.00	Aug 21	0.39	0.45	$0.42	14.3%	1.7K	0.20	3.3K
$29.00	Jul 17	0.00	0.01	$0.01	100.0%	1.0K	0.03	1.0K
$29.00	Aug 21	1.01	1.08	$1.05	6.7%	756	0.39	218
$24.00	Aug 21	0.10	0.15	$0.13	38.5%	707	0.06	319

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 1070.3%, max 3677.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 17	Aug 28	1541.9%	40.8%	3677.7%	299	2.3K
$26.50	Jul 17	Jul 24	1007.2%	48.0%	1999.8%	3	218
$25.00	Jul 17	Aug 21	911.1%	44.0%	1969.3%	229	2.8K
$24.00	Jul 17	Aug 21	775.1%	47.6%	1528.2%	194	3.7K
$31.50	Jul 17	Jul 31	514.2%	35.4%	1351.7%	55	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 17	Aug 28	1541.9%	40.8%	3677.7%	4	2.3K
$26.50	Jul 17	Jul 31	1007.2%	43.3%	2225.9%	30	163
$25.00	Jul 17	Aug 28	911.1%	46.8%	1845.4%	15	1.5K
$24.00	Jul 17	Aug 28	775.1%	48.3%	1503.5%	2	1.0K
$32.50	Jul 17	Jul 24	528.5%	37.3%	1317.5%	4	3

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 8.09, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Aug 21	$0.11	$0.89	$0.11	8.09	$33.11
$33.00	$34.00	Aug 28	$0.11	$0.89	$0.11	8.09	$33.11
$30.50	$31.00	Jul 24	$0.11	$0.39	$0.11	3.55	$30.61
$31.00	$32.00	Aug 7	$0.25	$0.75	$0.25	3.00	$31.25
$31.00	$32.00	Aug 14	$0.25	$0.75	$0.25	3.00	$31.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 14	$0.13	$0.87	$0.13	6.69	$26.87
$27.00	$25.00	Aug 28	$0.26	$1.74	$0.26	6.69	$26.74
$25.00	$24.00	Jul 31	$0.15	$0.85	$0.15	5.67	$24.85
$27.00	$26.00	Aug 21	$0.16	$0.84	$0.16	5.25	$26.84
$28.00	$27.00	Aug 14	$0.20	$0.80	$0.20	4.00	$27.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 6.69, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 7	$0.87	$0.87	$0.13	6.69	$26.87
$25.00	$26.00	Jul 24	$0.85	$0.85	$0.15	5.67	$25.85
$24.00	$25.00	Aug 21	$0.82	$0.82	$0.18	4.56	$24.82
$27.00	$27.50	Jul 24	$0.40	$0.40	$0.10	4.00	$27.40
$24.00	$25.00	Aug 7	$0.80	$0.80	$0.20	4.00	$24.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$33.00	Aug 21	$1.63	$1.63	$0.37	4.41	$33.37
$32.00	$31.00	Aug 21	$0.79	$0.79	$0.21	3.76	$31.21
$32.00	$31.00	Jul 24	$0.78	$0.78	$0.22	3.55	$31.22
$32.00	$30.00	Aug 7	$1.53	$1.53	$0.47	3.26	$30.47
$31.00	$30.50	Jul 31	$0.38	$0.38	$0.12	3.17	$30.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.25, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 17	Jul 24	$0.13	307.2%	40.2%
$31.00	Jul 17	Jul 24	$0.16	181.1%	34.6%
$24.00	Jul 17	Jul 24	$0.18	775.1%	72.3%
$28.50	Jul 17	Jul 24	$0.18	190.7%	38.0%
$30.50	Jul 17	Jul 24	$0.27	118.8%	33.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 17	Jul 24	$0.07	528.5%	37.3%
$28.00	Jul 17	Jul 24	$0.09	307.2%	40.2%
$31.00	Jul 17	Jul 24	$0.15	181.1%	34.6%
$28.50	Jul 17	Jul 24	$0.17	190.7%	38.0%
$30.50	Jul 24	Jul 31	$0.19	33.8%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 0.84% of stock, avg 10.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Jul 17	$0.24	$0.01	$0.25	$29.25	$29.75	0.84%
$30.00	Jul 17	$0.01	$0.25	$0.26	$29.74	$30.26	0.87%
$29.00	Jul 17	$0.76	$0.01	$0.77	$28.23	$29.77	2.59%
$30.00	Jul 24	$0.44	$0.70	$1.14	$28.86	$31.14	3.83%
$29.50	Jul 24	$0.75	$0.45	$1.20	$28.30	$30.70	4.03%
$30.50	Jul 24	$0.28	$1.02	$1.30	$29.20	$31.80	4.37%
$28.50	Jul 17	$1.31	$0.01	$1.32	$27.18	$29.82	4.44%
$29.00	Jul 24	$1.06	$0.27	$1.33	$27.67	$30.33	4.47%
$31.00	Jul 17	$0.01	$1.33	$1.34	$29.66	$32.34	4.50%
$30.00	Jul 31	$0.72	$0.92	$1.64	$28.36	$31.64	5.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.07% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$29.50	Jul 17	$0.01	$0.01	$0.02	$29.48	$30.02
$30.00	$27.50	Jul 17	$0.01	$0.08	$0.09	$27.41	$30.09
$32.00	$27.50	Jul 24	$0.06	$0.09	$0.15	$27.35	$32.15
$31.50	$29.50	Jul 17	$0.15	$0.01	$0.16	$29.34	$31.66
$32.00	$28.00	Jul 24	$0.06	$0.11	$0.17	$27.83	$32.17
$31.50	$27.50	Jul 24	$0.09	$0.09	$0.18	$27.32	$31.68
$31.50	$28.00	Jul 24	$0.09	$0.11	$0.20	$27.80	$31.70
$31.50	$27.50	Jul 17	$0.15	$0.08	$0.23	$27.27	$31.73
$32.00	$28.50	Jul 24	$0.06	$0.18	$0.24	$28.26	$32.24
$30.00	$26.50	Jul 17	$0.01	$0.25	$0.26	$26.24	$30.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 6.14, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	28/29	Aug 14	$0.86	$0.14	6.14	$26.14	$28.86
28/29	30/31	Aug 28	$0.86	$0.14	6.14	$28.14	$30.86
24/25	27/28	Jul 31	$0.84	$0.16	5.25	$24.16	$27.84
30/31	32/33	Aug 21	$0.83	$0.17	4.88	$30.17	$32.83
27/28	29/30	Aug 28	$0.81	$0.19	4.26	$27.19	$29.81
27/28	29/30	Aug 7	$0.80	$0.20	4.00	$27.20	$29.80
27/28	29/30	Aug 21	$0.80	$0.20	4.00	$27.20	$29.80
29/30	31/32	Aug 28	$0.80	$0.20	4.00	$29.20	$31.80
26/27	28/29	Aug 21	$0.79	$0.21	3.76	$26.21	$28.79
28/29	30/31	Aug 21	$0.79	$0.21	3.76	$28.21	$30.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 28	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 14	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 21	$0.08	$0.92	11.50
$29.00	$30.00	$31.00	Aug 28	$0.08	$0.92	11.50
$31.00	$31.50	$32.00	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 14	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 14	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 14	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 21	$0.08	$0.92	11.50
$28.00	$29.00	$30.00	Aug 28	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.04, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$29.00	1:2	Aug 28	-$0.74	$1.26
$34.00	$35.00	1:2	Aug 14	-$0.06	$0.94
$33.00	$34.00	1:2	Jul 24	-$0.08	$0.92
$32.00	$33.00	1:2	Aug 7	-$0.09	$0.91
$33.00	$34.00	1:2	Aug 7	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$25.00	1:2	Aug 28	-$0.04	$1.96
$34.00	$32.00	1:2	Aug 7	-$0.39	$1.61
$32.00	$30.00	1:2	Aug 28	-$0.45	$1.55
$26.00	$25.00	1:2	Aug 14	-$0.08	$0.92
$25.00	$24.00	1:2	Aug 21	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.87%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 28	$1.45	0.51	0.8%	4.87%	5.71%	8	33
$30.00	Aug 21	$1.28	0.50	0.8%	4.30%	5.14%	62	4.7K
$30.00	Aug 14	$1.05	0.50	0.8%	3.53%	4.37%	31	51
$31.00	Aug 28	$1.05	0.41	4.2%	3.53%	7.73%	15	90
$30.00	Aug 7	$0.91	0.49	0.8%	3.06%	3.90%	36	272
$31.00	Aug 21	$0.89	0.40	4.2%	2.99%	7.19%	15	5.4K
$32.00	Aug 28	$0.73	0.32	7.6%	2.45%	10.02%	12	28
$30.00	Jul 31	$0.64	0.47	0.8%	2.15%	2.99%	16	1.2K
$32.00	Aug 21	$0.64	0.30	7.6%	2.15%	9.71%	114	5.1K
$31.00	Aug 14	$0.62	0.38	4.2%	2.08%	6.29%	20	52

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 13,728

Total Puts 21,136

Put/Call Ratio 1.54

Net Difference -7,408

Prior's Put/Call Breakdown

Total Calls 23,995

Total Puts 9,400

Put/Call Ratio 0.39

Net Difference 14,595

Prior 7-Day Put/Call Summary

Total Calls 148,630

Total Puts 58,438

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