JD - Options Database

JD COM INC A ADR

$26.68 +0.62%

(9/25 18:02) ◀

Monday, September 28, 2026 (3:05pm)

▶

◀ 9/28 15:06

Option Volume

Detail

ℹ

Current (09/28 3:05pm) 23,616

Calls: 14,197 (60%)

Puts: 9,419 (40%)

Prior (09/25) 30,536

Calls: 25,602 (84%)

Puts: 4,934 (16%)

Current vs Prior -22.66%

Calls: -44.55% (Calls)

Puts: +90.90% (Puts)

Prior 7-Day Total 178,016

Calls: 95,211 (53%)

Puts: 82,805 (47%)

Prior 7-Day Average 25,430

Calls: 13,601 (53%)

Puts: 11,829 (47%)

Current vs Prior 7-Day Avg -7.14%

Calls: +4.38%

Puts: -20.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:05pm) $1.71M

Calls: $1.24M (72%)

Puts: $473.8K (28%)

Prior (09/25) $3.10M

Calls: $2.49M (80%)

Puts: $610.8K (20%)

Current vs Prior -44.75%

Calls: -50.22%

Puts: -22.43%

Prior 7-Day Total $28.06M

Calls: $10.80M (38%)

Puts: $17.26M (62%)

Prior 7-Day Average $4.01M

Calls: $1.54M (38%)

Puts: $2.47M (62%)

Current vs Prior 7-Day Avg -57.26%

Calls: -19.66%

Puts: -80.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:05pm) 0.66

Prior (09/25) 0.19

Current vs Prior +244.26%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -38.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:05pm) 793,138

Calls: 482,049 (61%)

Puts: 311,089 (39%)

Prior (09/25) 812,216

Calls: 496,439 (61%)

Puts: 315,777 (39%)

Current vs Prior -2.35%

Prior 7-Day Total 6,670,126

Calls: 4,094,896 (61%)

Puts: 2,575,230 (39%)

Prior 7-Day Average 952,875

Calls: 584,985 (61%)

Puts: 367,890 (39%)

Current vs Prior 7-Day Avg -16.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.67% | 5.25%6.41% | 13.42%

Prior 2.66% | 4.45%6.96% | 13.28%

Current vs Prior +38.34% | +17.91%-7.86% | +1.07%

Prior 7-Day Avg 2.95% | 4.82%4.36% | 10.44%

Current vs 7-Day Avg +24.35% | +8.84%+47.05% | +28.48%

Prior 7-Day Eod 2.66% | 4.45%6.38% | 14.49%

Current vs 7-Day Eod +38.34% | +17.91%+0.54% | -7.36%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.39% | 17.11%

Calls: 17.39% | 14.49%

Puts: 15.38% | 19.72%

Prior 31.16% | 12.62%

Calls: 35.29% | 11.67%

Puts: 27.03% | 13.56%

Current vs Prior -47.40% | +35.58%

Prior 7-Day Avg 29.34% | 13.40%

Calls: 25.30% | 12.93%

Puts: 33.37% | 13.88%

Current vs 7-Day Avg -44.13% | +27.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.24M). Bullish P/C ratio of 0.66. P/C ratio rising 244% - increased hedging/bearish positioning. Call-heavy open interest (482,049 calls vs 311,089 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 15 of results (avg 7.7%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 2	3.65	3.85	$3.75	5.3%	1	0.96	--
$22.00	Oct 2	4.55	4.85	$4.70	6.4%	1	0.87	--
$23.00	Oct 16	3.70	3.95	$3.83	6.5%	--	0.95	46
$26.00	Oct 16	1.13	1.21	$1.17	6.8%	2	0.68	327
$26.00	Oct 23	1.24	1.34	$1.29	7.8%	--	0.66	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	3.20	3.40	$3.30	6.1%	6	1.00	9
$30.00	Oct 16	3.20	3.40	$3.30	6.1%	3	0.95	1.6K
$28.00	Oct 16	1.49	1.59	$1.54	6.5%	51	0.74	2.3K
$27.50	Oct 9	1.00	1.09	$1.05	8.6%	--	0.69	12
$31.00	Nov 6	4.15	4.55	$4.35	9.2%	21	0.89	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.55, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	0.42	0.50	$0.46	17.4%	51	0.61	1.1K
$30.00	Oct 16	0.05	0.06	$0.06	16.7%	57	0.07	5.5K
$27.00	Oct 9	0.39	0.47	$0.43	18.6%	162	0.43	225
$26.00	Oct 2	0.77	0.90	$0.84	15.5%	--	0.80	970
$28.00	Oct 16	0.28	0.33	$0.31	16.1%	106	0.27	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	0.48	0.56	$0.52	15.4%	24	0.62	622
$25.00	Oct 16	0.15	0.17	$0.16	12.5%	17	0.16	4.8K
$26.50	Oct 9	0.40	0.48	$0.44	18.2%	782	0.43	1.4K
$27.00	Oct 9	0.64	0.78	$0.71	19.7%	6	0.57	313
$27.00	Oct 16	0.76	0.90	$0.83	16.9%	15	0.55	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	1.67	1.84	$1.76	9.7%	1	0.97	505
$23.00	Oct 2	3.65	3.85	$3.75	5.3%	1	0.96	--
$22.00	Oct 16	4.45	5.05	$4.75	12.6%	--	0.96	107
$23.00	Oct 16	3.70	3.95	$3.83	6.5%	--	0.95	46
$24.00	Oct 2	2.65	2.88	$2.76	8.3%	--	0.95	628

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	2.06	2.74	$2.40	28.3%	--	1.00	352
$30.00	Oct 2	3.20	3.40	$3.30	6.1%	6	1.00	9
$30.00	Oct 9	3.10	3.40	$3.25	9.2%	--	1.00	37
$31.00	Oct 9	4.05	4.50	$4.28	10.5%	20	1.00	71
$31.00	Oct 16	4.05	4.65	$4.35	13.8%	3	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 5.6K, top 782)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	0.08	0.11	$0.10	30.0%	697	0.20	1.9K
$27.50	Oct 9	0.26	0.32	$0.29	20.7%	688	0.31	159
$29.00	Oct 16	0.12	0.15	$0.14	21.4%	360	0.14	6.4K
$27.00	Oct 30	0.86	0.95	$0.91	9.9%	309	0.48	297
$27.00	Oct 2	0.20	0.27	$0.24	29.2%	226	0.38	852

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	0.40	0.48	$0.44	18.2%	782	0.43	1.4K
$26.50	Oct 2	0.21	0.26	$0.24	20.8%	618	0.40	418
$26.00	Oct 30	0.58	0.66	$0.62	12.9%	102	0.36	143
$28.00	Oct 16	1.49	1.59	$1.54	6.5%	51	0.74	2.3K
$24.00	Nov 6	0.14	0.27	$0.21	61.9%	50	0.14	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1.7%, max 3.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	31.2%	30.5%	2.3%	--	1.2K
$27.50	Oct 2	Oct 16	31.6%	31.4%	0.7%	765	2.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	31.2%	30.3%	3.1%	35	820
$27.50	Oct 2	Oct 16	31.6%	31.4%	0.7%	1	365

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 1.50, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 30	$0.50	$0.50	$0.50	64%	1.00	$26.50
$28.00	$29.00	Nov 6	$0.23	$0.77	$0.23	36%	3.35	$28.23
$27.00	$28.00	Nov 6	$0.36	$0.64	$0.36	49%	1.78	$27.36
$26.00	$27.00	Oct 23	$0.53	$0.47	$0.53	66%	0.89	$26.53
$29.00	$30.00	Nov 6	$0.15	$0.85	$0.15	25%	5.67	$29.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.50	Oct 9	$0.20	$0.30	$0.20	100%	1.50	$29.80
$28.00	$27.50	Oct 2	$0.23	$0.27	$0.23	94%	1.17	$27.77
$28.00	$27.50	Oct 9	$0.33	$0.17	$0.33	80%	0.52	$27.67
$27.00	$26.50	Oct 16	$0.23	$0.27	$0.23	55%	1.17	$26.77
$25.00	$24.00	Oct 30	$0.13	$0.87	$0.13	21%	6.69	$24.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.56, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Oct 2	$0.18	$0.18	$0.32	87%	0.56	$30.68
$27.00	$27.50	Oct 2	$0.14	$0.14	$0.36	62%	0.39	$27.14
$29.00	$30.00	Oct 30	$0.16	$0.16	$0.84	78%	0.19	$29.16
$27.50	$28.00	Oct 9	$0.12	$0.12	$0.38	69%	0.32	$27.62
$28.00	$28.50	Oct 16	$0.10	$0.10	$0.40	73%	0.25	$28.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Oct 30	$0.32	$0.32	$0.68	64%	0.47	$25.68
$25.00	$24.00	Nov 6	$0.21	$0.21	$0.79	76%	0.27	$24.79
$26.00	$25.00	Oct 23	$0.26	$0.26	$0.74	65%	0.35	$25.74
$26.50	$26.00	Oct 16	$0.21	$0.21	$0.29	56%	0.72	$26.29
$26.00	$25.50	Oct 9	$0.12	$0.12	$0.38	71%	0.32	$25.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 2	Oct 9	$0.19	32.0%	30.0%
$26.50	Oct 2	Oct 9	$0.23	29.6%	29.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 2	Oct 9	$0.19	32.0%	30.0%
$26.50	Oct 2	Oct 9	$0.20	29.6%	29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.62% of stock, avg 6.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Oct 2	$0.46	$0.24	$0.70	$25.80	$27.20	2.62%
$27.00	Oct 2	$0.24	$0.52	$0.76	$26.24	$27.76	2.85%
$26.00	Oct 2	$0.84	$0.10	$0.94	$25.06	$26.94	3.52%
$27.50	Oct 2	$0.10	$1.00	$1.10	$26.40	$28.60	4.12%
$26.50	Oct 9	$0.69	$0.44	$1.13	$25.37	$27.63	4.24%
$27.00	Oct 9	$0.43	$0.71	$1.14	$25.86	$28.14	4.27%
$26.00	Oct 9	$1.00	$0.26	$1.26	$24.74	$27.26	4.72%
$28.00	Oct 2	$0.04	$1.23	$1.27	$26.73	$29.27	4.76%
$27.50	Oct 9	$0.29	$1.05	$1.34	$26.16	$28.84	5.02%
$25.50	Oct 2	$1.33	$0.04	$1.37	$24.13	$26.87	5.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.30% of stock, avg 2.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$25.50	Oct 2	$0.04	$0.04	$0.08	$25.42	$28.08
$28.00	$24.00	Oct 2	$0.04	$0.04	$0.08	$23.92	$28.08
$29.00	$24.50	Oct 9	$0.05	$0.05	$0.10	$24.40	$29.10
$29.00	$25.00	Oct 9	$0.05	$0.07	$0.12	$24.88	$29.12
$27.50	$25.50	Oct 2	$0.10	$0.04	$0.14	$25.36	$27.64
$28.00	$26.00	Oct 2	$0.04	$0.10	$0.14	$25.86	$28.14
$28.50	$24.50	Oct 9	$0.10	$0.05	$0.15	$24.35	$28.65
$27.50	$24.00	Oct 2	$0.10	$0.04	$0.14	$23.86	$27.64
$28.50	$25.00	Oct 9	$0.10	$0.07	$0.17	$24.83	$28.67
$27.50	$26.00	Oct 2	$0.10	$0.10	$0.20	$25.80	$27.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.67, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	28/28	Oct 16	$0.20	$0.30	49%	0.67	$25.30	$28.20
26/26	28/28	Oct 9	$0.24	$0.26	40%	0.92	$25.76	$27.74
26/26	28/28	Oct 16	$0.23	$0.27	40%	0.85	$25.77	$28.23
24/25	29/30	Nov 6	$0.36	$0.64	50%	0.56	$24.64	$29.36
24/25	29/30	Oct 30	$0.29	$0.71	57%	0.41	$24.71	$29.29
24/25	28/29	Oct 30	$0.36	$0.64	45%	0.56	$24.64	$28.36
25/26	28/29	Oct 23	$0.45	$0.55	35%	0.82	$25.55	$28.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Oct 2	$0.08	$0.42	41%	5.25
$28.00	$29.00	$30.00	Oct 30	$0.07	$0.93	21%	13.29
$26.00	$27.00	$28.00	Oct 30	$0.14	$0.86	31%	6.14
$26.00	$26.50	$27.00	Oct 9	$0.05	$0.45	28%	9.00
$26.00	$27.00	$28.00	Oct 23	$0.19	$0.81	35%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 30	$0.07	$0.93	27%	13.29
$25.00	$26.00	$27.00	Oct 30	$0.11	$0.89	31%	8.09
$27.00	$28.00	$29.00	Nov 6	$0.08	$0.92	24%	11.50
$24.00	$25.00	$26.00	Nov 6	$0.08	$0.92	23%	11.50
$25.50	$26.00	$26.50	Oct 2	$0.08	$0.42	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.66, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.66	$1.34
$25.00	$26.00	1:2	Oct 16	-$0.38	$0.62
$26.00	$27.00	1:2	Oct 23	-$0.23	$0.77
$26.00	$26.50	1:2	Oct 2	-$0.08	$0.42
$25.00	$26.00	1:2	Oct 23	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Nov 6	-$0.79	$1.21
$28.00	$27.00	1:2	Oct 23	-$0.28	$0.72
$27.00	$26.00	1:2	Oct 30	-$0.19	$0.81
$28.00	$27.00	1:2	Oct 30	-$0.39	$0.61
$25.00	$24.00	1:2	Nov 6	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.64%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.97	0.49	1.2%	3.64%	4.84%	13	17
$28.00	Nov 6	$0.60	0.36	5.0%	2.25%	7.20%	15	2
$27.00	Oct 30	$0.86	0.48	1.2%	3.22%	4.42%	309	297
$28.00	Oct 30	$0.52	0.34	5.0%	1.95%	6.90%	26	203
$29.00	Nov 6	$0.38	0.25	8.7%	1.42%	10.12%	31	--
$27.00	Oct 23	$0.70	0.47	1.2%	2.62%	3.82%	27	408
$30.00	Nov 6	$0.24	0.18	12.4%	0.90%	13.34%	10	444
$29.00	Oct 30	$0.29	0.22	8.7%	1.09%	9.78%	33	37
$28.00	Oct 23	$0.39	0.31	5.0%	1.46%	6.41%	19	52
$27.00	Oct 16	$0.56	0.46	1.2%	2.10%	3.30%	28	1.3K

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 14,197

Total Puts 9,419

Put/Call Ratio 0.66

Net Difference 4,778

Prior's Put/Call Breakdown

Total Calls 25,602

Total Puts 4,934

Put/Call Ratio 0.19

Net Difference 20,668

Prior 7-Day Put/Call Summary

Total Calls 95,211

Total Puts 82,805

Average Put/Call Ratio 1.08

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