JD - Options Database

JD COM INC A ADR

$26.34 -1.03%

(9/28 02:42) ◀

Tuesday, September 29, 2026 (3:05pm)

▶ (9/29 18:02)

◀ 9/29 15:05 ▶

Option Volume

Detail

ℹ

Current (09/29 3:05pm) 25,723

Calls: 13,568 (53%)

Puts: 12,155 (47%)

Prior (09/28) 23,616

Calls: 14,197 (60%)

Puts: 9,419 (40%)

Current vs Prior +8.92%

Calls: -4.43% (Calls)

Puts: +29.05% (Puts)

Prior 7-Day Total 189,578

Calls: 110,314 (58%)

Puts: 79,264 (42%)

Prior 7-Day Average 27,082

Calls: 15,759 (58%)

Puts: 11,323 (42%)

Current vs Prior 7-Day Avg -5.02%

Calls: -13.90%

Puts: +7.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:05pm) $2.36M

Calls: $1.46M (62%)

Puts: $892.6K (38%)

Prior (09/28) $1.71M

Calls: $1.24M (72%)

Puts: $473.8K (28%)

Current vs Prior +37.60%

Calls: +18.19%

Puts: +88.40%

Prior 7-Day Total $29.02M

Calls: $12.34M (43%)

Puts: $16.68M (57%)

Prior 7-Day Average $4.15M

Calls: $1.76M (43%)

Puts: $2.38M (57%)

Current vs Prior 7-Day Avg -43.14%

Calls: -16.88%

Puts: -62.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:05pm) 0.90

Prior (09/28) 0.66

Current vs Prior +35.03%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -9.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 3:05pm) 801,226

Calls: 488,667 (61%)

Puts: 312,559 (39%)

Prior (09/28) 793,138

Calls: 482,049 (61%)

Puts: 311,089 (39%)

Current vs Prior +1.02%

Prior 7-Day Total 6,484,390

Calls: 3,982,656 (61%)

Puts: 2,501,734 (39%)

Prior 7-Day Average 926,341

Calls: 568,950 (61%)

Puts: 357,390 (39%)

Current vs Prior 7-Day Avg -13.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.27% | 4.75%6.04% | 13.14%

Prior 0.42% | 2.98%5.66% | 13.47%

Current vs Prior +686.57% | +59.19%+6.64% | -2.49%

Prior 7-Day Avg 2.63% | 4.60%4.52% | 10.97%

Current vs 7-Day Avg +24.06% | +3.14%+33.51% | +19.80%

Prior 7-Day Eod 0.42% | 2.98%6.20% | 12.97%

Current vs 7-Day Eod +686.57% | +59.19%-2.65% | +1.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.95% | 14.38%

Calls: 14.29% | 14.71%

Puts: 21.62% | 14.04%

Prior 75.00% | 34.23%

Calls: 50.00% | 33.33%

Puts: 100.00% | 35.14%

Current vs Prior -76.07% | -57.99%

Prior 7-Day Avg 36.29% | 16.57%

Calls: 28.29% | 15.86%

Puts: 44.30% | 17.27%

Current vs 7-Day Avg -50.54% | -13.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.46M). P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (488,667 calls vs 312,559 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 8.6%, best 7.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 9	0.99	1.08	$1.04	8.7%	6	0.76	--
$22.00	Oct 16	4.15	4.55	$4.35	9.2%	4	0.94	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 6	1.95	2.11	$2.03	7.9%	6	0.71	8
$30.00	Oct 2	3.60	3.90	$3.75	8.0%	3	0.97	13
$27.50	Oct 16	1.34	1.46	$1.40	8.6%	--	0.74	272
$27.00	Nov 6	1.31	1.43	$1.37	8.8%	3	0.58	7
$28.00	Oct 30	1.84	2.02	$1.93	9.3%	85	0.73	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.63, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	0.06	0.07	$0.07	14.3%	117	0.17	1.1K
$26.50	Oct 2	0.18	0.21	$0.20	15.0%	269	0.40	1.1K
$26.00	Oct 2	0.45	0.52	$0.49	14.3%	56	0.68	970
$26.00	Oct 9	0.63	0.73	$0.68	14.7%	85	0.61	32
$26.00	Oct 16	0.79	0.90	$0.85	12.9%	32	0.59	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	0.69	0.82	$0.75	17.3%	44	0.83	615
$25.00	Oct 16	0.17	0.20	$0.19	15.8%	112	0.20	4.8K
$26.50	Oct 9	0.53	0.61	$0.57	14.0%	548	0.55	2.1K
$27.00	Oct 9	0.84	0.94	$0.89	11.2%	18	0.70	317
$26.50	Oct 16	0.67	0.81	$0.74	18.9%	1	0.53	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	4.00	4.50	$4.25	11.8%	3	1.00	1
$24.00	Oct 2	2.05	2.40	$2.22	15.8%	2	1.00	628
$25.00	Oct 2	1.04	1.44	$1.24	32.3%	31	0.95	506
$23.00	Oct 2	2.90	3.40	$3.15	15.9%	1	0.95	1
$23.00	Oct 16	3.20	3.60	$3.40	11.8%	2	0.95	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 2	4.45	5.00	$4.72	11.7%	3	0.99	4
$29.00	Oct 2	2.45	2.95	$2.70	18.5%	1	0.99	347
$30.00	Oct 2	3.60	3.90	$3.75	8.0%	3	0.97	13
$28.00	Oct 2	1.63	1.90	$1.77	15.3%	79	0.97	598
$30.00	Oct 9	3.55	3.95	$3.75	10.7%	--	0.96	18

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 11.0K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.15	0.19	$0.17	23.5%	370	0.18	1.9K
$29.00	Oct 16	0.06	0.09	$0.08	37.5%	272	0.09	6.6K
$26.50	Oct 2	0.18	0.21	$0.20	15.0%	269	0.40	1.1K
$29.00	Oct 30	0.19	0.24	$0.22	22.7%	127	0.17	68
$27.00	Oct 2	0.06	0.07	$0.07	14.3%	117	0.17	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 16	0.09	0.15	$0.12	50.0%	3.3K	0.13	5
$25.50	Oct 9	0.15	0.21	$0.18	33.3%	3.2K	0.24	139
$26.50	Oct 9	0.53	0.61	$0.57	14.0%	548	0.55	2.1K
$26.00	Oct 2	0.12	0.18	$0.15	40.0%	442	0.32	830
$24.50	Oct 2	0.00	0.05	$0.03	166.7%	142	0.05	124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 78.0%, max 227.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	146.8%	44.8%	227.7%	--	61
$26.00	Oct 2	Oct 30	29.4%	28.7%	2.5%	56	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	29.4%	28.3%	3.9%	443	855

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 0.79, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 2	$0.33	$0.17	$0.33	88%	0.52	$25.83
$27.00	$28.00	Oct 30	$0.26	$0.74	$0.26	40%	2.85	$27.26
$26.00	$27.00	Oct 30	$0.44	$0.56	$0.44	57%	1.27	$26.44
$28.00	$29.00	Nov 6	$0.18	$0.82	$0.18	29%	4.56	$28.18
$27.00	$28.00	Oct 23	$0.25	$0.75	$0.25	38%	3.00	$27.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Oct 2	$0.28	$0.22	$0.28	90%	0.79	$31.22
$27.00	$26.00	Oct 30	$0.50	$0.50	$0.50	60%	1.00	$26.50
$28.00	$27.00	Nov 6	$0.66	$0.34	$0.66	71%	0.52	$27.34
$25.00	$24.00	Oct 23	$0.14	$0.86	$0.14	24%	6.14	$24.86
$26.50	$26.00	Oct 16	$0.23	$0.27	$0.23	53%	1.17	$26.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.00, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Oct 2	$0.25	$0.25	$0.25	85%	1.00	$30.75
$27.00	$28.00	Nov 6	$0.36	$0.36	$0.64	58%	0.56	$27.36
$26.50	$27.00	Oct 2	$0.13	$0.13	$0.37	60%	0.35	$26.63
$27.00	$27.50	Oct 9	$0.11	$0.11	$0.39	70%	0.28	$27.11
$27.00	$27.50	Oct 16	$0.15	$0.15	$0.35	64%	0.43	$27.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$24.00	Nov 6	$0.58	$0.58	$1.42	57%	0.41	$25.42
$26.00	$25.00	Oct 30	$0.37	$0.37	$0.63	57%	0.59	$25.63
$25.00	$24.00	Oct 30	$0.20	$0.20	$0.80	74%	0.25	$24.80
$26.00	$25.00	Oct 23	$0.33	$0.33	$0.67	58%	0.49	$25.67
$26.00	$25.50	Oct 16	$0.19	$0.19	$0.31	59%	0.61	$25.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Oct 2	Oct 9	$0.19	29.4%	27.0%
$26.50	Oct 2	Oct 9	$0.21	28.8%	28.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Oct 2	Oct 9	$0.18	29.4%	27.0%
$26.50	Oct 2	Oct 9	$0.20	28.8%	28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.16% of stock, avg 6.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Oct 2	$0.20	$0.37	$0.57	$25.93	$27.07	2.16%
$26.00	Oct 2	$0.49	$0.15	$0.64	$25.36	$26.64	2.43%
$27.00	Oct 2	$0.07	$0.75	$0.82	$26.18	$27.82	3.11%
$25.50	Oct 2	$0.82	$0.05	$0.87	$24.63	$26.37	3.30%
$26.50	Oct 9	$0.41	$0.57	$0.98	$25.52	$27.48	3.72%
$26.00	Oct 9	$0.68	$0.33	$1.01	$24.99	$27.01	3.83%
$27.00	Oct 9	$0.24	$0.89	$1.13	$25.87	$28.13	4.29%
$25.50	Oct 9	$1.04	$0.18	$1.22	$24.28	$26.72	4.63%
$25.00	Oct 2	$1.24	$0.02	$1.26	$23.74	$26.26	4.78%
$27.50	Oct 2	$0.03	$1.28	$1.31	$26.19	$28.81	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.19% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$25.00	Oct 2	$0.03	$0.02	$0.05	$24.95	$27.55
$29.50	$25.00	Oct 2	$0.05	$0.02	$0.07	$24.93	$29.57
$28.50	$24.00	Oct 9	$0.04	$0.03	$0.07	$23.93	$28.57
$27.50	$25.50	Oct 2	$0.03	$0.05	$0.08	$25.42	$27.58
$28.50	$24.50	Oct 9	$0.04	$0.05	$0.09	$24.41	$28.59
$27.00	$25.00	Oct 2	$0.07	$0.02	$0.09	$24.91	$27.09
$28.00	$24.00	Oct 9	$0.07	$0.03	$0.10	$23.90	$28.10
$29.50	$25.50	Oct 2	$0.05	$0.05	$0.10	$25.40	$29.60
$28.00	$24.50	Oct 9	$0.07	$0.05	$0.12	$24.38	$28.12
$27.00	$25.50	Oct 2	$0.07	$0.05	$0.12	$25.38	$27.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.64, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	28/29	Oct 30	$0.39	$0.61	47%	0.64	$24.61	$28.39
24/25	28/29	Oct 23	$0.27	$0.73	53%	0.37	$24.73	$28.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 30	$0.07	$0.93	24%	13.29
$27.00	$28.00	$29.00	Oct 23	$0.12	$0.88	25%	7.33
$26.50	$27.00	$27.50	Oct 9	$0.06	$0.44	26%	7.33
$28.00	$29.00	$30.00	Oct 23	$0.07	$0.93	15%	13.29
$26.00	$26.50	$27.00	Oct 2	$0.16	$0.34	51%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Oct 30	$0.13	$0.87	33%	6.69
$26.00	$27.00	$28.00	Nov 6	$0.10	$0.90	28%	9.00
$25.00	$26.00	$27.00	Oct 23	$0.20	$0.80	38%	4.00
$25.50	$26.00	$26.50	Oct 2	$0.12	$0.38	47%	3.17
$25.00	$25.50	$26.00	Oct 9	$0.05	$0.45	26%	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. 51 found (best net $-0.61, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$26.00	1:2	Oct 23	-$0.28	$0.72
$26.00	$27.00	1:2	Oct 23	-$0.08	$0.92
$25.50	$26.00	1:2	Oct 2	-$0.16	$0.34
$25.00	$26.00	1:2	Oct 30	-$0.43	$0.57
$26.00	$27.00	1:2	Oct 30	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Oct 23	-$0.61	$1.39
$27.00	$26.00	1:2	Oct 23	-$0.09	$0.91
$28.00	$27.00	1:2	Oct 23	-$0.32	$0.68
$26.00	$25.00	1:2	Oct 30	$0.00	$1.00
$27.00	$26.00	1:2	Oct 30	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.92%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.77	0.42	2.5%	2.92%	5.43%	14	25
$27.00	Oct 30	$0.62	0.40	2.5%	2.35%	4.86%	101	132
$28.00	Nov 6	$0.36	0.29	6.3%	1.37%	7.67%	--	16
$28.00	Oct 30	$0.36	0.27	6.3%	1.37%	7.67%	3	222
$31.00	Nov 6	$0.07	0.15	17.7%	0.27%	17.96%	--	21
$27.00	Oct 23	$0.47	0.38	2.5%	1.78%	4.29%	22	418
$29.00	Nov 6	$0.20	0.19	10.1%	0.76%	10.86%	4	24
$30.00	Nov 6	$0.18	0.14	13.9%	0.68%	14.58%	7	454
$29.00	Oct 30	$0.19	0.17	10.1%	0.72%	10.82%	127	68
$28.00	Oct 23	$0.25	0.23	6.3%	0.95%	7.25%	46	72

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 13,568

Total Puts 12,155

Put/Call Ratio 0.90

Net Difference 1,413

Prior's Put/Call Breakdown

Total Calls 14,197

Total Puts 9,419

Put/Call Ratio 0.66

Net Difference 4,778

Prior 7-Day Put/Call Summary

Total Calls 110,314

Total Puts 79,264

Average Put/Call Ratio 0.99

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