JD - Options Database

JD COM INC A ADR

$26.74 -1.55%

(9/22 15:06) ◀

Thursday, September 24, 2026 (3:05pm)

▶

◀ 9/24 15:06

Option Volume

Detail

ℹ

Current (09/24 3:05pm) 21,116

Calls: 13,605 (64%)

Puts: 7,511 (36%)

Prior (09/22) 31,015

Calls: 19,829 (64%)

Puts: 11,186 (36%)

Current vs Prior -31.92%

Calls: -31.39% (Calls)

Puts: -32.85% (Puts)

Prior 7-Day Total 166,180

Calls: 86,192 (52%)

Puts: 79,988 (48%)

Prior 7-Day Average 23,740

Calls: 12,313 (52%)

Puts: 11,426 (48%)

Current vs Prior 7-Day Avg -11.05%

Calls: +10.49%

Puts: -34.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:05pm) $3.20M

Calls: $1.85M (58%)

Puts: $1.35M (42%)

Prior (09/22) $4.49M

Calls: $3.01M (67%)

Puts: $1.48M (33%)

Current vs Prior -28.68%

Calls: -38.47%

Puts: -8.77%

Prior 7-Day Total $28.84M

Calls: $9.89M (34%)

Puts: $18.95M (66%)

Prior 7-Day Average $4.12M

Calls: $1.41M (34%)

Puts: $2.71M (66%)

Current vs Prior 7-Day Avg -22.25%

Calls: +31.12%

Puts: -50.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:05pm) 0.55

Prior (09/22) 0.56

Current vs Prior -2.14%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -49.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 3:05pm) 810,362

Calls: 493,854 (61%)

Puts: 316,508 (39%)

Prior (09/22) 775,822

Calls: 468,781 (60%)

Puts: 307,041 (40%)

Current vs Prior +4.45%

Prior 7-Day Total 7,059,668

Calls: 4,334,534 (61%)

Puts: 2,725,134 (39%)

Prior 7-Day Average 1,008,524

Calls: 619,219 (61%)

Puts: 389,304 (39%)

Current vs Prior 7-Day Avg -19.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.66% | 4.45%6.96% | 13.28%

Prior 1.94% | 4.21%1.94% | 8.71%

Current vs Prior +37.15% | +5.78%+259.29% | +52.39%

Prior 7-Day Avg 2.73% | 4.66%3.73% | 9.58%

Current vs 7-Day Avg -2.75% | -4.50%+86.49% | +38.56%

Prior 7-Day Eod 1.94% | 4.21%7.77% | 12.90%

Current vs 7-Day Eod +37.15% | +5.78%-10.49% | +2.89%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.16% | 12.62%

Calls: 35.29% | 11.67%

Puts: 27.03% | 13.56%

Prior 32.64% | 10.57%

Calls: 27.78% | 10.94%

Puts: 37.50% | 10.20%

Current vs Prior -4.53% | +19.39%

Prior 7-Day Avg 32.17% | 10.92%

Calls: 28.44% | 10.86%

Puts: 35.89% | 10.99%

Current vs 7-Day Avg -3.13% | +15.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. Call-heavy open interest (493,854 calls vs 316,508 puts) suggests bullish 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 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 12 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.36	0.38	$0.37	5.4%	171	0.29	1.9K
$30.00	Nov 6	0.40	0.43	$0.42	7.1%	282	0.22	--
$26.00	Oct 9	1.08	1.17	$1.13	8.0%	68	0.69	93
$26.00	Oct 16	1.20	1.30	$1.25	8.0%	--	0.67	315
$26.00	Oct 2	0.89	0.97	$0.93	8.6%	714	0.76	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	3.25	3.40	$3.33	4.5%	18	0.89	1.6K
$28.00	Oct 9	1.42	1.52	$1.47	6.8%	3	0.75	107
$28.00	Oct 16	1.49	1.61	$1.55	7.7%	352	0.71	1.9K
$29.00	Sep 25	2.17	2.35	$2.26	8.0%	156	1.00	100
$28.00	Oct 23	1.56	1.71	$1.64	9.1%	--	0.68	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.59, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	0.34	0.39	$0.37	13.5%	79	0.43	357
$26.50	Oct 2	0.56	0.63	$0.60	11.7%	1.1K	0.60	1.0K
$29.00	Oct 16	0.18	0.20	$0.19	10.5%	2.2K	0.17	5.9K
$27.50	Oct 9	0.34	0.41	$0.38	18.4%	48	0.34	11
$26.00	Oct 2	0.89	0.97	$0.93	8.6%	714	0.76	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	0.29	0.35	$0.32	18.8%	118	0.40	126
$27.00	Oct 2	0.55	0.63	$0.59	13.6%	27	0.57	505
$26.00	Oct 9	0.30	0.35	$0.32	15.6%	3	0.31	308
$26.50	Oct 9	0.48	0.57	$0.52	17.3%	3	0.43	1.3K
$27.50	Oct 2	0.88	1.00	$0.94	12.8%	62	0.72	23

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	1.60	2.00	$1.80	22.2%	1	0.96	60
$23.00	Oct 16	3.75	4.55	$4.15	19.3%	--	0.95	46
$23.00	Sep 25	3.50	4.55	$4.03	26.1%	2	0.95	7
$25.50	Sep 25	1.07	1.64	$1.36	41.9%	--	0.95	16
$22.00	Oct 16	4.70	5.55	$5.13	16.6%	--	0.95	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	1.20	1.40	$1.30	15.4%	1.7K	1.00	798
$29.00	Sep 25	2.17	2.35	$2.26	8.0%	156	1.00	100
$30.00	Oct 2	2.82	3.70	$3.26	27.0%	--	1.00	140
$32.00	Oct 16	4.60	5.45	$5.03	16.9%	1.4K	1.00	1.1K
$29.50	Oct 2	2.06	3.20	$2.63	43.3%	--	0.93	21

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 12.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	0.18	0.20	$0.19	10.5%	2.2K	0.17	5.9K
$26.50	Oct 2	0.56	0.63	$0.60	11.7%	1.1K	0.60	1.0K
$26.00	Oct 2	0.89	0.97	$0.93	8.6%	714	0.76	255
$27.00	Sep 25	0.08	0.10	$0.09	22.2%	541	0.30	1.1K
$27.50	Sep 25	0.01	0.02	$0.02	50.0%	469	0.07	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	1.20	1.40	$1.30	15.4%	1.7K	1.00	798
$32.00	Oct 16	4.60	5.45	$5.03	16.9%	1.4K	1.00	1.1K
$28.00	Oct 16	1.49	1.61	$1.55	7.7%	352	0.71	1.9K
$27.00	Sep 25	0.32	0.42	$0.37	27.0%	285	0.70	2.6K
$29.00	Sep 25	2.17	2.35	$2.26	8.0%	156	1.00	100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 415.2%, max 859.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Sep 25	Oct 23	292.7%	30.5%	859.8%	174	60
$32.00	Sep 25	Oct 30	318.3%	43.8%	627.6%	--	440
$30.50	Sep 25	Oct 16	261.7%	40.0%	554.2%	--	60
$29.50	Sep 25	Oct 16	219.8%	34.3%	541.3%	54	354
$26.50	Sep 25	Oct 16	33.1%	28.9%	14.4%	11	834

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Sep 25	Oct 30	292.7%	31.8%	820.2%	2	107
$32.00	Sep 25	Oct 16	318.3%	39.2%	711.1%	1.4K	1.1K
$26.50	Sep 25	Oct 16	33.1%	28.9%	14.4%	100	2.7K
$27.00	Sep 25	Oct 30	33.2%	31.8%	4.3%	301	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 0.59, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 23	$0.50	$0.50	$0.50	65%	1.00	$26.50
$28.00	$29.00	Oct 30	$0.21	$0.79	$0.21	34%	3.76	$28.21
$28.00	$29.00	Oct 23	$0.19	$0.81	$0.19	32%	4.26	$28.19
$26.00	$27.00	Oct 30	$0.53	$0.47	$0.53	64%	0.89	$26.53
$26.00	$26.50	Oct 16	$0.29	$0.21	$0.29	67%	0.72	$26.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 9	$0.63	$0.37	$0.63	90%	0.59	$30.37
$28.50	$28.00	Sep 25	$0.28	$0.22	$0.28	90%	0.79	$28.22
$26.00	$25.50	Oct 9	$0.11	$0.39	$0.11	31%	3.55	$25.89
$28.00	$27.00	Oct 23	$0.62	$0.38	$0.62	68%	0.61	$27.38
$25.00	$24.00	Oct 30	$0.14	$0.86	$0.14	22%	6.14	$24.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.08, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Sep 25	$0.35	$0.35	$0.15	78%	2.33	$29.85
$30.50	$31.00	Sep 25	$0.33	$0.33	$0.17	81%	1.94	$30.83
$30.50	$31.00	Oct 2	$0.18	$0.18	$0.32	87%	0.56	$30.68
$27.50	$28.00	Oct 2	$0.10	$0.10	$0.40	72%	0.25	$27.60
$27.00	$27.50	Oct 16	$0.20	$0.20	$0.30	53%	0.67	$27.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Sep 25	$0.52	$0.52	$0.48	78%	1.08	$23.48
$26.00	$25.00	Oct 30	$0.32	$0.32	$0.68	64%	0.47	$25.68
$25.00	$24.00	Oct 23	$0.17	$0.17	$0.83	79%	0.20	$24.83
$25.00	$24.00	Oct 16	$0.11	$0.11	$0.89	83%	0.12	$24.89
$26.50	$26.00	Oct 9	$0.20	$0.20	$0.30	57%	0.67	$26.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.25, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.28	33.2%	30.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.22	33.2%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.61% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Sep 25	$0.34	$0.09	$0.43	$26.07	$26.93	1.61%
$27.00	Sep 25	$0.09	$0.37	$0.46	$26.54	$27.46	1.72%
$27.50	Sep 25	$0.02	$0.74	$0.76	$26.74	$28.26	2.84%
$26.00	Sep 25	$0.90	$0.02	$0.92	$25.08	$26.92	3.44%
$26.50	Oct 2	$0.60	$0.32	$0.92	$25.58	$27.42	3.44%
$27.00	Oct 2	$0.37	$0.59	$0.96	$26.04	$27.96	3.59%
$26.00	Oct 2	$0.93	$0.17	$1.10	$24.90	$27.10	4.11%
$27.50	Oct 2	$0.22	$0.94	$1.16	$26.34	$28.66	4.34%
$28.00	Sep 25	$0.01	$1.30	$1.31	$26.69	$29.31	4.90%
$26.50	Oct 9	$0.81	$0.52	$1.33	$25.17	$27.83	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.30% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$26.00	Sep 25	$0.06	$0.02	$0.08	$25.92	$28.58
$27.00	$26.00	Sep 25	$0.09	$0.02	$0.11	$25.89	$27.11
$28.50	$25.50	Oct 2	$0.08	$0.09	$0.17	$25.33	$28.67
$27.00	$26.50	Sep 25	$0.09	$0.09	$0.18	$26.32	$27.18
$32.00	$23.00	Oct 23	$0.12	$0.06	$0.18	$22.82	$32.18
$28.50	$26.50	Sep 25	$0.06	$0.09	$0.15	$26.35	$28.65
$28.00	$25.50	Oct 2	$0.12	$0.09	$0.21	$25.29	$28.21
$32.00	$24.00	Oct 23	$0.12	$0.11	$0.23	$23.77	$32.23
$30.00	$23.00	Oct 23	$0.16	$0.06	$0.22	$22.78	$30.22
$28.50	$24.00	Oct 2	$0.08	$0.16	$0.24	$23.76	$28.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 5.67, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	30/31	Sep 25	$0.85	$0.15	59%	5.67	$23.15	$31.35
23/24	30/30	Sep 25	$0.87	$0.13	56%	6.69	$23.13	$30.37
26/26	28/28	Oct 9	$0.23	$0.27	35%	0.85	$25.77	$27.73
24/25	29/30	Oct 23	$0.30	$0.70	58%	0.43	$24.70	$29.30
24/25	28/29	Oct 23	$0.36	$0.64	48%	0.56	$24.64	$28.36
24/25	29/30	Oct 30	$0.28	$0.72	55%	0.39	$24.72	$29.28
24/25	28/29	Oct 30	$0.35	$0.65	44%	0.54	$24.65	$28.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Oct 23	$0.14	$0.86	33%	6.14
$28.00	$29.00	$30.00	Oct 23	$0.06	$0.94	19%	15.67
$26.50	$27.00	$27.50	Sep 25	$0.18	$0.32	63%	1.78
$28.00	$29.00	$30.00	Oct 30	$0.07	$0.93	19%	13.29
$26.00	$27.00	$28.00	Oct 30	$0.15	$0.85	30%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Sep 25	$0.09	$0.41	63%	4.56
$24.00	$25.00	$26.00	Oct 23	$0.08	$0.92	25%	11.50
$26.00	$27.00	$28.00	Oct 23	$0.13	$0.87	33%	6.69
$25.00	$26.00	$27.00	Oct 30	$0.14	$0.86	30%	6.14
$26.00	$26.50	$27.00	Oct 9	$0.05	$0.45	24%	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. 74 found (best net $-0.42, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.93	$1.07
$25.00	$26.00	1:2	Oct 30	-$0.33	$0.67
$25.00	$26.00	1:2	Oct 16	-$0.44	$0.56
$27.00	$28.00	1:2	Oct 23	-$0.12	$0.88
$26.00	$27.00	1:2	Oct 23	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Sep 25	-$0.42	$1.58
$30.00	$28.00	1:2	Oct 23	$0.00	$2.00
$31.00	$29.00	1:2	Oct 30	-$0.82	$1.18
$28.00	$27.00	1:2	Oct 9	-$0.07	$0.93
$28.00	$27.50	1:2	Sep 25	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 1.50%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 6	$0.40	0.22	12.2%	1.50%	13.69%	282	--
$27.00	Oct 30	$0.87	0.48	1.0%	3.25%	4.23%	26	505
$28.00	Oct 30	$0.50	0.34	4.7%	1.87%	6.58%	126	92
$27.00	Oct 23	$0.79	0.47	1.0%	2.95%	3.93%	74	361
$28.00	Oct 23	$0.43	0.32	4.7%	1.61%	6.32%	6	25
$29.00	Oct 30	$0.29	0.23	8.4%	1.08%	9.54%	7	33
$27.00	Oct 16	$0.68	0.47	1.0%	2.54%	3.52%	51	1.3K
$27.50	Oct 16	$0.48	0.38	2.8%	1.80%	4.64%	--	38
$29.00	Oct 23	$0.26	0.21	8.4%	0.97%	9.42%	13	99
$28.00	Oct 16	$0.36	0.29	4.7%	1.35%	6.06%	171	1.9K

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 13,605

Total Puts 7,511

Put/Call Ratio 0.55

Net Difference 6,094

Prior's Put/Call Breakdown

Total Calls 19,829

Total Puts 11,186

Put/Call Ratio 0.56

Net Difference 8,643

Prior 7-Day Put/Call Summary

Total Calls 86,192

Total Puts 79,988

Average Put/Call Ratio 1.10

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