JD - Options Database

JD COM INC A ADR

$26.60 +1.15%

(9/29 18:02) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:32)

◀ 9/30 15:06 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 12,158

Calls: 7,797 (64%)

Puts: 4,361 (36%)

Prior (09/29) 25,723

Calls: 13,568 (53%)

Puts: 12,155 (47%)

Current vs Prior -52.73%

Calls: -42.53% (Calls)

Puts: -64.12% (Puts)

Prior 7-Day Total 186,613

Calls: 110,861 (59%)

Puts: 75,752 (41%)

Prior 7-Day Average 26,659

Calls: 15,837 (59%)

Puts: 10,821 (41%)

Current vs Prior 7-Day Avg -54.39%

Calls: -50.77%

Puts: -59.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $2.15M

Calls: $1.09M (51%)

Puts: $1.05M (49%)

Prior (09/29) $2.36M

Calls: $1.46M (62%)

Puts: $892.6K (38%)

Current vs Prior -8.93%

Calls: -25.28%

Puts: +17.92%

Prior 7-Day Total $28.43M

Calls: $12.42M (44%)

Puts: $16.01M (56%)

Prior 7-Day Average $4.06M

Calls: $1.77M (44%)

Puts: $2.29M (56%)

Current vs Prior 7-Day Avg -47.14%

Calls: -38.32%

Puts: -53.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 0.56

Prior (09/29) 0.90

Current vs Prior -37.57%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -41.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 817,927

Calls: 496,953 (61%)

Puts: 320,974 (39%)

Prior (09/29) 801,226

Calls: 488,667 (61%)

Puts: 312,559 (39%)

Current vs Prior +2.08%

Prior 7-Day Total 6,286,446

Calls: 3,854,373 (61%)

Puts: 2,432,073 (39%)

Prior 7-Day Average 898,063

Calls: 550,624 (61%)

Puts: 347,439 (39%)

Current vs Prior 7-Day Avg -8.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.74% | 4.40%5.83% | 12.52%

Prior 3.67% | 5.25%6.41% | 13.42%

Current vs Prior -25.29% | -16.18%-9.08% | -6.70%

Prior 7-Day Avg 2.62% | 4.59%4.90% | 11.54%

Current vs 7-Day Avg +4.82% | -4.12%+18.96% | +8.49%

Prior 7-Day Eod 3.67% | 5.25%6.50% | 12.89%

Current vs 7-Day Eod -25.29% | -16.18%-10.38% | -2.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.73% | 18.66%

Calls: 32.14% | 17.31%

Puts: 33.33% | 20.00%

Prior 16.39% | 17.11%

Calls: 17.39% | 14.49%

Puts: 15.38% | 19.72%

Current vs Prior +99.69% | +9.06%

Prior 7-Day Avg 35.66% | 17.72%

Calls: 28.15% | 16.86%

Puts: 43.17% | 18.58%

Current vs 7-Day Avg -8.23% | +5.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (496,953 calls vs 320,974 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 7.6%, best 5.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 30	0.73	0.78	$0.76	6.6%	5	0.45	167
$25.00	Oct 16	1.72	1.86	$1.79	7.8%	1	0.86	4.2K
$23.00	Oct 16	3.55	3.85	$3.70	8.1%	2	0.95	46
$26.00	Oct 16	0.97	1.06	$1.02	8.8%	15	0.66	339

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	4.25	4.50	$4.38	5.7%	--	0.93	264
$30.00	Oct 16	3.30	3.55	$3.43	7.3%	--	0.94	1.5K
$28.00	Oct 2	1.36	1.49	$1.43	9.1%	65	1.00	231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.63, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	0.25	0.30	$0.28	17.9%	57	0.37	300
$26.50	Oct 9	0.48	0.57	$0.52	17.3%	104	0.55	125
$27.00	Oct 16	0.45	0.51	$0.48	12.5%	106	0.42	1.4K
$26.00	Oct 9	0.77	0.91	$0.84	16.7%	807	0.72	86
$28.00	Oct 23	0.31	0.36	$0.34	14.7%	2	0.27	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	0.35	0.42	$0.39	17.9%	62	0.45	2.5K
$27.50	Oct 2	0.86	0.97	$0.92	12.0%	80	0.96	93
$26.50	Oct 16	0.51	0.60	$0.55	16.4%	7	0.46	42
$27.00	Oct 16	0.76	0.90	$0.83	16.9%	10	0.58	3.9K
$27.00	Oct 23	0.91	1.03	$0.97	12.4%	15	0.56	167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	2.13	2.95	$2.54	32.3%	1	0.99	629
$24.50	Oct 2	1.70	2.45	$2.08	36.1%	--	0.96	31
$25.00	Oct 2	1.20	1.95	$1.58	47.5%	--	0.96	524
$22.00	Oct 16	4.35	4.95	$4.65	12.9%	--	0.96	106
$25.50	Oct 2	0.78	1.45	$1.12	59.8%	--	0.95	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	1.36	1.49	$1.43	9.1%	65	1.00	231
$29.00	Oct 2	2.15	2.67	$2.41	21.6%	1	1.00	348
$31.00	Oct 2	4.20	4.90	$4.55	15.4%	1	1.00	4
$27.50	Oct 2	0.86	0.97	$0.92	12.0%	80	0.96	93
$29.00	Oct 9	2.20	2.66	$2.43	18.9%	--	0.95	41

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 4.2K, top 819)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.54	0.69	$0.62	24.2%	819	0.89	930
$26.00	Oct 9	0.77	0.91	$0.84	16.7%	807	0.72	86
$27.00	Oct 2	0.05	0.09	$0.07	57.1%	238	0.24	1.1K
$27.00	Oct 16	0.45	0.51	$0.48	12.5%	106	0.42	1.4K
$26.50	Oct 9	0.48	0.57	$0.52	17.3%	104	0.55	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	1.45	1.61	$1.53	10.5%	362	0.78	2.3K
$28.00	Nov 6	1.68	1.99	$1.84	16.8%	305	0.67	10
$27.50	Oct 9	0.97	1.11	$1.04	13.5%	144	0.77	12
$27.50	Oct 2	0.86	0.97	$0.92	12.0%	80	0.96	93
$26.00	Oct 2	0.02	0.04	$0.03	66.7%	75	0.12	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 391.9%, max 391.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	209.3%	42.5%	391.9%	--	61

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 0.52, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Oct 30	$0.65	$0.35	$0.65	78%	0.54	$25.65
$26.00	$27.00	Oct 23	$0.50	$0.50	$0.50	64%	1.00	$26.50
$26.00	$27.00	Oct 30	$0.51	$0.49	$0.51	63%	0.96	$26.51
$27.00	$27.50	Oct 16	$0.15	$0.35	$0.15	42%	2.33	$27.15
$27.00	$28.00	Nov 6	$0.36	$0.64	$0.36	47%	1.78	$27.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Oct 2	$0.33	$0.17	$0.33	89%	0.52	$31.17
$27.00	$26.50	Oct 2	$0.30	$0.20	$0.30	77%	0.67	$26.70
$27.00	$26.50	Oct 9	$0.26	$0.24	$0.26	63%	0.92	$26.74
$26.50	$26.00	Oct 16	$0.18	$0.32	$0.18	46%	1.78	$26.32
$28.00	$27.00	Oct 30	$0.64	$0.36	$0.64	70%	0.56	$27.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.52, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Oct 9	$0.17	$0.17	$0.33	87%	0.52	$30.67
$28.00	$29.00	Oct 23	$0.18	$0.18	$0.82	73%	0.22	$28.18
$27.50	$28.00	Oct 16	$0.13	$0.13	$0.37	69%	0.35	$27.63
$27.00	$27.50	Oct 9	$0.13	$0.13	$0.37	63%	0.35	$27.13
$28.00	$29.00	Nov 6	$0.24	$0.24	$0.76	67%	0.32	$28.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Nov 6	$0.31	$0.31	$0.69	62%	0.45	$25.69
$26.00	$25.50	Oct 16	$0.16	$0.16	$0.34	66%	0.47	$25.84
$26.00	$25.00	Oct 30	$0.29	$0.29	$0.71	63%	0.41	$25.71
$26.50	$26.00	Oct 2	$0.12	$0.12	$0.38	60%	0.32	$26.38
$25.00	$24.00	Nov 6	$0.17	$0.17	$0.83	77%	0.20	$24.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 2	Oct 9	$0.24	25.3%	26.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 2	Oct 9	$0.24	25.3%	26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.62% of stock, avg 6.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Oct 2	$0.28	$0.15	$0.43	$26.07	$26.93	1.62%
$27.00	Oct 2	$0.07	$0.45	$0.52	$26.48	$27.52	1.95%
$26.00	Oct 2	$0.62	$0.03	$0.65	$25.35	$26.65	2.44%
$26.50	Oct 9	$0.52	$0.39	$0.91	$25.59	$27.41	3.42%
$27.00	Oct 9	$0.28	$0.65	$0.93	$26.07	$27.93	3.50%
$27.50	Oct 2	$0.02	$0.92	$0.94	$26.56	$28.44	3.53%
$26.00	Oct 9	$0.84	$0.20	$1.04	$24.96	$27.04	3.91%
$25.50	Oct 2	$1.12	$0.02	$1.14	$24.36	$26.64	4.29%
$27.50	Oct 9	$0.15	$1.04	$1.19	$26.31	$28.69	4.47%
$26.50	Oct 16	$0.72	$0.55	$1.27	$25.23	$27.77	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.15% of stock, avg 1.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$25.50	Oct 2	$0.02	$0.02	$0.04	$25.46	$27.54
$28.50	$25.50	Oct 2	$0.03	$0.02	$0.05	$25.45	$28.55
$27.50	$26.00	Oct 2	$0.02	$0.03	$0.05	$25.95	$27.55
$28.50	$26.00	Oct 2	$0.03	$0.03	$0.06	$25.94	$28.56
$27.00	$25.50	Oct 2	$0.07	$0.02	$0.09	$25.41	$27.09
$27.00	$26.00	Oct 2	$0.07	$0.03	$0.10	$25.90	$27.10
$28.50	$24.50	Oct 9	$0.04	$0.08	$0.12	$24.38	$28.62
$28.00	$24.50	Oct 9	$0.07	$0.08	$0.15	$24.35	$28.15
$31.00	$23.00	Oct 30	$0.08	$0.08	$0.16	$22.84	$31.16
$28.50	$25.50	Oct 9	$0.04	$0.11	$0.15	$25.35	$28.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	28/28	Oct 16	$0.29	$0.21	35%	1.38	$25.71	$27.79
24/25	29/30	Oct 30	$0.25	$0.75	60%	0.33	$24.75	$29.25
24/25	28/29	Nov 6	$0.41	$0.59	44%	0.69	$24.59	$28.41
24/25	28/29	Oct 23	$0.29	$0.71	54%	0.41	$24.71	$28.29
24/25	28/29	Oct 30	$0.33	$0.67	49%	0.49	$24.67	$28.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$26.50	$27.00	Oct 2	$0.13	$0.37	65%	2.85
$25.00	$26.00	$27.00	Oct 30	$0.14	$0.86	33%	6.14
$27.00	$28.00	$29.00	Oct 23	$0.13	$0.87	29%	6.69
$26.00	$27.00	$28.00	Oct 23	$0.19	$0.81	37%	4.26
$27.00	$28.00	$29.00	Nov 6	$0.12	$0.88	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Oct 30	$0.14	$0.86	33%	6.14
$26.00	$26.50	$27.00	Oct 2	$0.18	$0.32	66%	1.78
$26.00	$26.50	$27.00	Oct 9	$0.07	$0.43	35%	6.14
$25.00	$26.00	$27.00	Nov 6	$0.15	$0.85	30%	5.67
$26.50	$27.00	$27.50	Oct 2	$0.17	$0.33	56%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.27, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$26.00	1:2	Oct 16	-$0.25	$0.75
$25.50	$26.00	1:2	Oct 2	-$0.12	$0.38
$25.00	$26.00	1:2	Oct 23	-$0.38	$0.62
$26.00	$27.00	1:2	Oct 23	-$0.15	$0.85
$26.00	$27.00	1:2	Oct 30	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Oct 2	-$0.27	$1.73
$29.00	$28.00	1:2	Oct 2	-$0.45	$0.55
$29.00	$28.00	1:2	Oct 9	-$0.49	$0.51
$28.00	$27.00	1:2	Oct 23	-$0.21	$0.79
$27.00	$26.00	1:2	Oct 30	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.12%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.83	0.47	1.5%	3.12%	4.62%	25	29
$28.00	Nov 6	$0.52	0.33	5.3%	1.95%	7.22%	1	21
$27.00	Oct 30	$0.73	0.45	1.5%	2.74%	4.25%	5	167
$28.00	Oct 30	$0.40	0.30	5.3%	1.50%	6.77%	65	225
$27.00	Oct 23	$0.60	0.44	1.5%	2.26%	3.76%	21	427
$29.00	Nov 6	$0.24	0.21	9.0%	0.90%	9.92%	15	26
$30.00	Nov 6	$0.18	0.15	12.8%	0.68%	13.46%	1	459
$28.00	Oct 23	$0.31	0.27	5.3%	1.17%	6.43%	2	118
$29.00	Oct 30	$0.19	0.19	9.0%	0.71%	9.74%	10	190
$27.00	Oct 16	$0.45	0.42	1.5%	1.69%	3.20%	106	1.4K

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 7,797

Total Puts 4,361

Put/Call Ratio 0.56

Net Difference 3,436

Prior's Put/Call Breakdown

Total Calls 13,568

Total Puts 12,155

Put/Call Ratio 0.90

Net Difference 1,413

Prior 7-Day Put/Call Summary

Total Calls 110,861

Total Puts 75,752

Average Put/Call Ratio 0.95

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