JD - Options Database

JD COM INC A ADR

$27.45 +0.60%

(9/21 18:02) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 15:06)

◀ 9/22 15:06 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 31,015

Calls: 19,829 (64%)

Puts: 11,186 (36%)

Prior (09/18) 33,658

Calls: 22,896 (68%)

Puts: 10,762 (32%)

Current vs Prior -7.85%

Calls: -13.40% (Calls)

Puts: +3.94% (Puts)

Prior 7-Day Total 148,862

Calls: 71,932 (48%)

Puts: 76,930 (52%)

Prior 7-Day Average 21,266

Calls: 10,276 (48%)

Puts: 10,990 (52%)

Current vs Prior 7-Day Avg +45.84%

Calls: +92.96%

Puts: +1.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $4.49M

Calls: $3.01M (67%)

Puts: $1.48M (33%)

Prior (09/18) $3.41M

Calls: $2.26M (66%)

Puts: $1.15M (34%)

Current vs Prior +31.53%

Calls: +33.01%

Puts: +28.64%

Prior 7-Day Total $27.70M

Calls: $8.22M (30%)

Puts: $19.48M (70%)

Prior 7-Day Average $3.96M

Calls: $1.17M (30%)

Puts: $2.78M (70%)

Current vs Prior 7-Day Avg +13.50%

Calls: +156.38%

Puts: -46.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 0.56

Prior (09/18) 0.47

Current vs Prior +20.02%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -51.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 775,822

Calls: 468,781 (60%)

Puts: 307,041 (40%)

Prior (09/18) 1,042,654

Calls: 649,666 (62%)

Puts: 392,988 (38%)

Current vs Prior -25.59%

Prior 7-Day Total 6,999,841

Calls: 4,281,127 (61%)

Puts: 2,718,714 (39%)

Prior 7-Day Average 999,977

Calls: 611,589 (61%)

Puts: 388,387 (39%)

Current vs Prior 7-Day Avg -22.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.68% | 5.25%7.36% | 13.11%

Prior 2.43% | 4.71%2.43% | 9.16%

Current vs Prior +51.48% | +11.41%+202.96% | +43.25%

Prior 7-Day Avg 2.79% | 4.63%4.23% | 9.80%

Current vs 7-Day Avg +31.71% | +13.28%+74.13% | +33.76%

Prior 7-Day Eod 2.43% | 4.71%7.77% | 12.90%

Current vs 7-Day Eod +51.48% | +11.41%-5.31% | +1.64%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.68% | 21.87%

Calls: 17.46% | 20.00%

Puts: 7.89% | 23.73%

Prior 29.12% | 15.07%

Calls: 21.87% | 15.62%

Puts: 36.36% | 14.52%

Current vs Prior -56.46% | +45.12%

Prior 7-Day Avg 31.00% | 10.57%

Calls: 28.94% | 10.60%

Puts: 33.05% | 10.55%

Current vs 7-Day Avg -59.09% | +106.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.01M). Bullish P/C ratio of 0.56. Call-heavy open interest (468,781 calls vs 307,041 puts) suggests bullish positioning. Declining open interest (down 26%) indicates positions being closed.

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 7 of results (avg 6.5%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	3.55	3.70	$3.63	4.1%	--	0.93	1.0K
$29.00	Oct 16	0.37	0.39	$0.38	5.3%	2.0K	0.27	5.1K
$28.00	Sep 25	0.16	0.17	$0.17	5.9%	2.7K	0.29	10.3K
$27.50	Sep 25	0.33	0.36	$0.35	8.6%	142	0.49	1.1K
$25.50	Oct 2	2.01	2.19	$2.10	8.6%	13	0.89	27

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	1.12	1.18	$1.15	5.2%	482	0.58	2.1K
$27.50	Sep 25	0.36	0.39	$0.38	7.9%	5	0.51	175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.16	0.17	$0.17	5.9%	2.7K	0.29	10.3K
$27.50	Sep 25	0.33	0.36	$0.35	8.6%	142	0.49	1.1K
$27.00	Sep 25	0.57	0.68	$0.63	17.5%	82	0.70	1.0K
$27.50	Oct 2	0.52	0.62	$0.57	17.5%	8	0.50	810
$29.00	Oct 16	0.37	0.39	$0.38	5.3%	2.0K	0.27	5.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 25	0.36	0.39	$0.38	7.9%	5	0.51	175
$26.00	Oct 16	0.28	0.33	$0.31	16.1%	129	0.23	2.9K
$27.00	Oct 16	0.57	0.65	$0.61	13.1%	55	0.40	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.78, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	2.17	3.85	$3.01	55.8%	--	0.98	55
$25.50	Sep 25	1.75	3.20	$2.48	58.5%	6	0.97	11
$23.00	Sep 25	4.15	5.70	$4.93	31.4%	1	0.96	7
$26.00	Sep 25	1.18	1.84	$1.51	43.7%	8	0.94	186
$22.00	Oct 16	5.30	6.00	$5.65	12.4%	--	0.94	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	4.40	4.90	$4.65	10.8%	2	0.95	1.1K
$30.00	Sep 25	2.35	3.15	$2.75	29.1%	1	0.95	6
$31.00	Sep 25	3.15	4.20	$3.68	28.5%	1	0.94	3
$29.00	Sep 25	1.34	3.35	$2.35	85.5%	2	0.93	98
$31.00	Oct 16	3.35	3.95	$3.65	16.4%	--	0.91	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 13.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.16	0.17	$0.17	5.9%	2.7K	0.29	10.3K
$29.00	Oct 16	0.37	0.39	$0.38	5.3%	2.0K	0.27	5.1K
$26.50	Oct 2	1.06	1.28	$1.17	18.8%	831	0.75	205
$26.50	Sep 25	0.78	1.20	$0.99	42.4%	827	0.85	862
$28.50	Oct 16	0.48	0.55	$0.52	13.5%	530	0.34	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	0.28	0.39	$0.34	32.4%	1.4K	0.29	5
$27.00	Sep 25	0.15	0.19	$0.17	23.5%	598	0.30	2.0K
$26.50	Sep 25	0.06	0.09	$0.08	37.5%	590	0.15	2.3K
$28.00	Oct 16	1.12	1.18	$1.15	5.2%	482	0.58	2.1K
$27.00	Oct 9	0.46	0.60	$0.53	26.4%	272	0.39	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 187.5%, max 645.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Sep 25	Oct 23	258.1%	36.7%	602.6%	36	24
$30.50	Sep 25	Oct 16	215.3%	35.0%	515.5%	1	23
$32.00	Sep 25	Oct 30	185.4%	40.0%	363.6%	30	412
$27.00	Sep 25	Oct 30	35.7%	30.4%	17.1%	132	1.1K
$28.50	Sep 25	Oct 16	38.8%	33.5%	15.7%	789	843

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Sep 25	Oct 30	258.1%	34.6%	645.1%	1	106
$26.50	Sep 25	Oct 16	38.2%	31.1%	22.8%	591	2.3K
$27.00	Sep 25	Oct 30	35.7%	30.4%	17.1%	611	2.0K
$28.00	Sep 25	Oct 30	37.7%	32.9%	14.5%	23	938
$27.50	Sep 25	Oct 2	36.4%	32.7%	11.2%	7	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 1.50, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 30	$0.31	$0.69	$0.31	72%	2.23	$26.31
$25.00	$26.00	Oct 16	$0.65	$0.35	$0.65	88%	0.54	$25.65
$25.00	$26.00	Oct 23	$0.63	$0.37	$0.63	85%	0.59	$25.63
$27.00	$28.00	Oct 9	$0.41	$0.59	$0.41	61%	1.44	$27.41
$29.00	$30.00	Oct 23	$0.15	$0.85	$0.15	30%	5.67	$29.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Sep 25	$0.40	$0.60	$0.40	95%	1.50	$29.60
$31.00	$30.00	Oct 23	$0.41	$0.59	$0.41	87%	1.44	$30.59
$29.00	$28.00	Oct 30	$0.27	$0.73	$0.27	68%	2.70	$28.73
$29.00	$28.00	Oct 23	$0.49	$0.51	$0.49	71%	1.04	$28.51
$29.00	$28.50	Oct 2	$0.32	$0.18	$0.32	83%	0.56	$28.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.64, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 9	$0.10	$0.10	$0.90	89%	0.11	$31.10
$28.50	$29.00	Oct 2	$0.11	$0.11	$0.39	74%	0.28	$28.61
$28.50	$29.00	Oct 9	$0.13	$0.13	$0.37	69%	0.35	$28.63
$27.50	$28.00	Sep 25	$0.18	$0.18	$0.32	51%	0.56	$27.68
$28.50	$29.00	Oct 16	$0.14	$0.14	$0.36	66%	0.39	$28.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Oct 23	$0.39	$0.39	$0.61	59%	0.64	$26.61
$26.00	$25.00	Oct 30	$0.26	$0.26	$0.74	72%	0.35	$25.74
$26.50	$26.00	Oct 16	$0.17	$0.17	$0.33	68%	0.52	$26.33
$27.00	$26.50	Oct 9	$0.19	$0.19	$0.31	61%	0.61	$26.81
$27.00	$26.00	Oct 30	$0.35	$0.35	$0.65	59%	0.54	$26.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.22	36.4%	32.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.21	36.4%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.66% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Sep 25	$0.35	$0.38	$0.73	$26.77	$28.23	2.66%
$27.00	Sep 25	$0.63	$0.17	$0.80	$26.20	$27.80	2.91%
$28.00	Sep 25	$0.17	$0.74	$0.91	$27.09	$28.91	3.32%
$26.50	Sep 25	$0.99	$0.08	$1.07	$25.43	$27.57	3.90%
$27.50	Oct 2	$0.57	$0.59	$1.16	$26.34	$28.66	4.23%
$27.00	Oct 2	$0.85	$0.38	$1.23	$25.77	$28.23	4.48%
$28.00	Oct 2	$0.37	$0.94	$1.31	$26.69	$29.31	4.77%
$26.50	Oct 2	$1.17	$0.23	$1.40	$25.10	$27.90	5.10%
$27.00	Oct 9	$0.94	$0.53	$1.47	$25.53	$28.47	5.36%
$26.00	Sep 25	$1.51	$0.03	$1.54	$24.46	$27.54	5.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.40% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$26.00	Sep 25	$0.08	$0.03	$0.11	$25.89	$28.61
$28.50	$26.50	Sep 25	$0.08	$0.08	$0.16	$26.34	$28.66
$29.00	$25.50	Oct 2	$0.14	$0.09	$0.23	$25.27	$29.23
$32.00	$24.00	Oct 23	$0.11	$0.14	$0.25	$23.75	$32.25
$28.00	$26.00	Sep 25	$0.17	$0.03	$0.20	$25.80	$28.20
$30.00	$25.50	Oct 9	$0.12	$0.14	$0.26	$25.24	$30.26
$29.00	$26.00	Oct 2	$0.14	$0.14	$0.28	$25.72	$29.28
$28.00	$26.50	Sep 25	$0.17	$0.08	$0.25	$26.25	$28.25
$28.50	$27.00	Sep 25	$0.08	$0.17	$0.25	$26.75	$28.75
$30.00	$24.50	Oct 16	$0.20	$0.09	$0.29	$24.21	$30.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	28/29	Oct 16	$0.31	$0.19	34%	1.63	$26.19	$28.81
26/26	28/29	Oct 9	$0.25	$0.25	41%	1.00	$26.25	$28.75
25/26	29/30	Oct 30	$0.48	$0.52	40%	0.92	$25.52	$29.48
25/26	30/31	Oct 30	$0.38	$0.62	50%	0.61	$25.62	$30.38
25/26	30/31	Oct 23	$0.28	$0.72	55%	0.39	$25.72	$30.28
26/26	31/32	Oct 9	$0.22	$0.78	60%	0.28	$26.28	$31.22
25/26	29/30	Oct 23	$0.31	$0.69	45%	0.45	$25.69	$29.31
25/26	28/29	Oct 16	$0.30	$0.70	42%	0.43	$25.70	$28.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Sep 25	$0.08	$0.42	36%	5.25
$27.00	$27.50	$28.00	Sep 25	$0.10	$0.40	41%	4.00
$28.00	$29.00	$30.00	Oct 30	$0.11	$0.89	22%	8.09
$27.50	$28.00	$28.50	Sep 25	$0.09	$0.41	34%	4.56
$28.00	$28.50	$29.00	Sep 25	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Oct 30	$0.09	$0.91	25%	10.11
$29.00	$30.00	$31.00	Oct 16	$0.08	$0.92	18%	11.50
$26.50	$27.00	$27.50	Oct 2	$0.06	$0.44	26%	7.33
$24.00	$25.00	$26.00	Oct 23	$0.08	$0.92	16%	11.50
$26.00	$26.50	$27.00	Oct 2	$0.06	$0.44	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.17, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$26.00	1:2	Oct 30	-$0.17	$0.83
$26.00	$27.00	1:2	Oct 9	-$0.09	$0.91
$26.00	$27.00	1:2	Oct 16	-$0.35	$0.65
$27.00	$28.00	1:2	Oct 9	-$0.12	$0.88
$27.00	$28.00	1:2	Oct 23	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Oct 30	-$0.05	$0.95
$28.00	$27.00	1:2	Oct 16	-$0.07	$0.93
$27.00	$26.00	1:2	Oct 30	-$0.16	$0.84
$26.00	$25.00	1:2	Oct 23	-$0.06	$0.94
$27.00	$26.50	1:2	Oct 2	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.95%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.81	0.45	2.0%	2.95%	4.95%	3	86
$29.00	Oct 30	$0.49	0.32	5.7%	1.79%	7.43%	3	30
$28.00	Oct 23	$0.71	0.44	2.0%	2.59%	4.59%	6	22
$30.00	Oct 30	$0.29	0.23	9.3%	1.06%	10.35%	16	266
$28.00	Oct 16	$0.64	0.42	2.0%	2.33%	4.34%	105	1.9K
$29.00	Oct 23	$0.40	0.30	5.7%	1.46%	7.10%	3	62
$28.50	Oct 16	$0.48	0.34	3.8%	1.75%	5.57%	530	74
$27.50	Oct 16	$0.81	0.50	0.2%	2.95%	3.13%	1	34
$29.00	Oct 16	$0.37	0.27	5.7%	1.35%	6.99%	2.0K	5.1K
$31.00	Oct 30	$0.18	0.16	12.9%	0.66%	13.59%	51	27

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 19,829

Total Puts 11,186

Put/Call Ratio 0.56

Net Difference 8,643

Prior's Put/Call Breakdown

Total Calls 22,896

Total Puts 10,762

Put/Call Ratio 0.47

Net Difference 12,134

Prior 7-Day Put/Call Summary

Total Calls 71,932

Total Puts 76,930

Average Put/Call Ratio 1.16

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