JD - Options Database

JD COM INC A ADR

$25.81 -2.14%

(10/1 18:01) ◀

Friday, October 2, 2026 (3:05pm)

▶

◀ 10/2 15:05

Option Volume

Detail

ℹ

Current (10/02 3:05pm) 20,461

Calls: 13,632 (67%)

Puts: 6,829 (33%)

Prior (10/01) 5,839

Calls: 3,946 (68%)

Puts: 1,893 (32%)

Current vs Prior +250.42%

Calls: +245.46% (Calls)

Puts: +260.75% (Puts)

Prior 7-Day Total 177,822

Calls: 117,494 (66%)

Puts: 60,328 (34%)

Prior 7-Day Average 25,403

Calls: 16,784 (66%)

Puts: 8,618 (34%)

Current vs Prior 7-Day Avg -19.45%

Calls: -18.78%

Puts: -20.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 3:05pm) $3.35M

Calls: $1.88M (56%)

Puts: $1.47M (44%)

Prior (10/01) $908.9K

Calls: $355.7K (39%)

Puts: $553.2K (61%)

Current vs Prior +268.53%

Calls: +427.46%

Puts: +166.35%

Prior 7-Day Total $20.43M

Calls: $13.42M (66%)

Puts: $7.01M (34%)

Prior 7-Day Average $2.92M

Calls: $1.92M (66%)

Puts: $1.00M (34%)

Current vs Prior 7-Day Avg +14.77%

Calls: -2.11%

Puts: +47.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 3:05pm) 0.50

Prior (10/01) 0.48

Current vs Prior +4.42%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -10.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 3:05pm) 824,715

Calls: 504,154 (61%)

Puts: 320,561 (39%)

Prior (10/01) 824,747

Calls: 502,095 (61%)

Puts: 322,652 (39%)

Current vs Prior +-0.00%

Prior 7-Day Total 5,853,345

Calls: 3,576,409 (61%)

Puts: 2,276,936 (39%)

Prior 7-Day Average 836,192

Calls: 510,915 (61%)

Puts: 325,276 (39%)

Current vs Prior 7-Day Avg -1.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.82% | 3.80%5.42% | 12.44%

Prior 2.74% | 4.40%5.83% | 12.52%

Current vs Prior -33.65% | -13.68%-6.91% | -0.65%

Prior 7-Day Avg 2.62% | 4.47%5.74% | 12.52%

Current vs 7-Day Avg -30.60% | -15.02%-5.51% | -0.67%

Prior 7-Day Eod 2.74% | 4.40%4.59% | 12.25%

Current vs 7-Day Eod -33.65% | -13.68%+18.22% | +1.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.65% | 17.71%

Calls: 12.30% | 13.21%

Puts: 25.00% | 22.22%

Prior 32.73% | 18.66%

Calls: 32.14% | 17.31%

Puts: 33.33% | 20.00%

Current vs Prior -43.02% | -5.09%

Prior 7-Day Avg 31.22% | 18.49%

Calls: 27.76% | 17.49%

Puts: 34.68% | 19.48%

Current vs 7-Day Avg -40.27% | -4.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 269% vs prior. Unusually high activity with volume up 250% vs prior - elevated interest. Bullish P/C ratio of 0.50. Call-heavy open interest (504,154 calls vs 320,561 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 BEARISH

7-Day Avg BULLISH

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 21 of results (avg 7.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	3.65	3.85	$3.75	5.3%	5	0.77	4
$23.00	Oct 2	2.64	2.84	$2.74	7.3%	4	0.94	3
$21.00	Oct 2	4.60	5.00	$4.80	8.3%	3	0.80	15
$24.00	Oct 2	1.71	1.86	$1.79	8.4%	7	0.98	629
$25.00	Oct 30	1.26	1.39	$1.33	9.8%	21	0.70	656

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 2	3.65	3.80	$3.72	4.0%	2	0.68	1
$30.50	Oct 2	4.65	4.85	$4.75	4.2%	4	0.70	--
$30.50	Oct 16	4.65	4.85	$4.75	4.2%	3	0.91	--
$30.00	Oct 2	4.15	4.35	$4.25	4.7%	1	1.00	--
$30.00	Oct 16	4.10	4.30	$4.20	4.8%	10	0.97	630

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.55, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 9	0.49	0.56	$0.53	13.2%	4	0.65	1
$26.00	Oct 16	0.46	0.51	$0.49	10.2%	81	0.45	323
$27.00	Oct 23	0.27	0.30	$0.29	10.3%	78	0.27	436
$25.50	Oct 16	0.67	0.80	$0.74	17.6%	4	0.60	4
$27.00	Oct 30	0.38	0.43	$0.41	12.2%	16	0.33	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 9	0.18	0.21	$0.20	15.0%	244	0.35	3.2K
$26.50	Oct 2	0.67	0.73	$0.70	8.6%	61	0.80	1.1K
$25.50	Oct 16	0.38	0.42	$0.40	10.0%	74	0.40	38
$26.50	Oct 9	0.74	0.87	$0.81	16.0%	70	0.78	2.5K
$26.00	Oct 16	0.61	0.70	$0.66	13.6%	92	0.55	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	1.60	2.07	$1.84	25.5%	1	1.00	33
$24.00	Oct 2	1.71	1.86	$1.79	8.4%	7	0.98	629
$24.50	Oct 9	1.21	1.99	$1.60	48.8%	1	0.95	4
$22.00	Oct 23	3.60	4.80	$4.20	28.6%	--	0.94	173
$23.00	Oct 2	2.64	2.84	$2.74	7.3%	4	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	1.17	1.29	$1.23	9.8%	173	1.00	540
$27.50	Oct 2	1.13	1.84	$1.49	47.7%	--	1.00	17
$28.50	Oct 2	2.59	2.84	$2.72	9.2%	1	1.00	--
$29.00	Oct 2	3.10	3.35	$3.23	7.7%	3	1.00	--
$30.00	Oct 2	4.15	4.35	$4.25	4.7%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 6.2K, top 685)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	0.09	0.13	$0.11	36.4%	661	0.22	148
$27.50	Oct 9	0.01	0.02	$0.02	50.0%	381	0.04	878
$26.00	Oct 9	0.22	0.29	$0.26	26.9%	264	0.41	844
$25.00	Oct 23	1.18	1.31	$1.25	10.4%	260	0.69	157
$26.00	Oct 2	0.00	0.01	$0.01	100.0%	243	0.08	847

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.22	0.27	$0.25	20.0%	685	0.28	4.9K
$25.50	Oct 2	0.00	0.07	$0.04	175.0%	300	0.18	141
$26.00	Oct 2	0.17	0.22	$0.20	25.0%	246	0.95	1.3K
$25.50	Oct 9	0.18	0.21	$0.20	15.0%	244	0.35	3.2K
$26.00	Oct 9	0.40	0.50	$0.45	22.2%	184	0.59	495

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 2356.5%, max 5648.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 2	Oct 23	2324.9%	40.4%	5648.9%	5	177
$29.50	Oct 2	Oct 16	1974.2%	41.3%	4677.2%	--	183
$30.50	Oct 2	Oct 16	2193.6%	61.9%	3442.6%	--	61
$24.50	Oct 2	Oct 16	631.2%	28.4%	2122.7%	5	50
$26.50	Oct 2	Oct 16	265.4%	29.6%	797.5%	27	1.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 2	Oct 16	2682.3%	79.7%	3265.4%	--	122
$24.50	Oct 2	Oct 16	631.2%	28.4%	2122.7%	3	3.3K
$26.50	Oct 2	Oct 16	265.4%	29.6%	797.5%	64	1.1K
$25.50	Oct 2	Oct 16	118.2%	26.6%	345.2%	374	179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 1.08, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$24.50	Oct 9	$0.24	$0.26	$0.24	100%	1.08	$24.24
$24.00	$24.50	Oct 16	$0.19	$0.31	$0.19	90%	1.63	$24.19
$25.00	$26.00	Oct 30	$0.37	$0.63	$0.37	70%	1.70	$25.37
$25.00	$25.50	Oct 9	$0.32	$0.18	$0.32	85%	0.56	$25.32
$27.00	$30.00	Nov 13	$0.50	$2.50	$0.50	41%	5.00	$27.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 2	$0.26	$0.24	$0.26	100%	0.92	$27.24
$27.50	$27.00	Oct 9	$0.24	$0.26	$0.24	96%	1.08	$27.26
$28.00	$27.00	Oct 30	$0.61	$0.39	$0.61	87%	0.64	$27.39
$28.50	$28.00	Oct 16	$0.28	$0.22	$0.28	93%	0.79	$28.22
$28.00	$27.00	Nov 6	$0.60	$0.40	$0.60	80%	0.67	$27.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.94, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Oct 9	$0.33	$0.33	$0.17	81%	1.94	$29.83
$26.00	$27.00	Oct 30	$0.55	$0.55	$0.45	48%	1.22	$26.55
$28.00	$29.00	Oct 30	$0.12	$0.12	$0.88	82%	0.14	$28.12
$26.50	$27.00	Oct 16	$0.14	$0.14	$0.36	67%	0.39	$26.64
$27.00	$28.00	Oct 23	$0.17	$0.17	$0.83	73%	0.20	$27.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Oct 2	$0.24	$0.24	$0.26	78%	0.92	$24.26
$25.00	$24.00	Nov 6	$0.33	$0.33	$0.67	67%	0.49	$24.67
$25.00	$24.00	Oct 30	$0.27	$0.27	$0.73	69%	0.37	$24.73
$25.00	$24.00	Oct 23	$0.23	$0.23	$0.77	69%	0.30	$24.77
$24.00	$23.00	Oct 30	$0.10	$0.10	$0.90	85%	0.11	$23.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 0.81% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Oct 2	$0.01	$0.20	$0.21	$25.79	$26.21	0.81%
$25.50	Oct 2	$0.27	$0.04	$0.31	$25.19	$25.81	1.20%
$26.00	Oct 9	$0.26	$0.45	$0.71	$25.29	$26.71	2.75%
$25.50	Oct 9	$0.53	$0.20	$0.73	$24.77	$26.23	2.83%
$25.00	Oct 2	$0.75	$0.03	$0.78	$24.22	$25.78	3.02%
$26.50	Oct 2	$0.09	$0.70	$0.79	$25.71	$27.29	3.06%
$25.00	Oct 9	$0.85	$0.07	$0.92	$24.08	$25.92	3.56%
$26.50	Oct 9	$0.11	$0.81	$0.92	$25.58	$27.42	3.56%
$25.50	Oct 16	$0.74	$0.40	$1.14	$24.36	$26.64	4.42%
$26.00	Oct 16	$0.49	$0.66	$1.15	$24.85	$27.15	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.15% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$25.00	Oct 2	$0.01	$0.03	$0.04	$24.96	$26.04
$26.00	$25.50	Oct 2	$0.01	$0.04	$0.05	$25.45	$26.05
$26.00	$23.00	Oct 2	$0.01	$0.05	$0.06	$22.94	$26.06
$30.00	$23.00	Oct 30	$0.05	$0.06	$0.11	$22.89	$30.11
$26.50	$25.50	Oct 2	$0.09	$0.04	$0.13	$25.37	$26.63
$26.50	$25.00	Oct 2	$0.09	$0.03	$0.12	$24.88	$26.62
$29.00	$23.00	Oct 30	$0.08	$0.06	$0.14	$22.86	$29.14
$26.50	$24.50	Oct 9	$0.11	$0.02	$0.13	$24.37	$26.63
$26.50	$23.00	Oct 2	$0.09	$0.05	$0.14	$22.86	$26.64
$29.00	$23.00	Oct 23	$0.10	$0.08	$0.18	$22.82	$29.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	26/27	Oct 16	$0.25	$0.25	40%	1.00	$24.75	$26.75
24/25	28/29	Nov 6	$0.46	$0.54	44%	0.85	$24.54	$28.46
24/25	28/29	Oct 30	$0.39	$0.61	51%	0.64	$24.61	$28.39
23/24	28/29	Oct 30	$0.22	$0.78	67%	0.28	$23.78	$28.22
24/25	27/28	Oct 30	$0.48	$0.52	37%	0.92	$24.52	$27.48
23/24	27/28	Oct 30	$0.31	$0.69	53%	0.45	$23.69	$27.31
24/25	27/28	Oct 23	$0.40	$0.60	42%	0.67	$24.60	$27.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.22	$0.28	83%	1.27
$22.00	$23.00	$24.00	Oct 2	$0.06	$0.94	22%	15.67
$27.00	$28.00	$29.00	Oct 30	$0.09	$0.91	24%	10.11
$26.00	$27.00	$28.00	Oct 23	$0.17	$0.83	33%	4.88
$28.00	$29.00	$30.00	Nov 6	$0.05	$0.95	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.15	$0.35	86%	2.33
$25.00	$26.00	$27.00	Oct 23	$0.16	$0.84	42%	5.25
$25.00	$26.00	$27.00	Oct 30	$0.16	$0.84	40%	5.25
$24.00	$25.00	$26.00	Oct 23	$0.22	$0.78	40%	3.55
$25.50	$26.00	$26.50	Oct 9	$0.11	$0.39	43%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.16, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.28	$1.72
$24.00	$25.00	1:2	Oct 23	-$0.26	$0.74
$24.50	$25.00	1:2	Oct 9	-$0.10	$0.40
$24.50	$25.00	1:2	Oct 2	-$0.12	$0.38
$27.00	$28.00	1:2	Nov 6	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Oct 9	-$0.16	$1.84
$30.00	$28.00	1:2	Nov 6	-$0.16	$1.84
$28.50	$27.50	1:2	Oct 2	-$0.26	$0.74
$27.00	$26.00	1:2	Oct 23	-$0.19	$0.81
$27.00	$26.00	1:2	Nov 13	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.98%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 13	$0.51	0.41	4.6%	1.98%	6.59%	68	--
$27.00	Nov 6	$0.43	0.35	4.6%	1.67%	6.28%	21	36
$27.00	Oct 30	$0.38	0.33	4.6%	1.47%	6.08%	16	172
$28.00	Nov 6	$0.24	0.23	8.5%	0.93%	9.41%	12	20
$26.00	Oct 30	$0.62	0.52	0.7%	2.40%	3.14%	1	273
$30.00	Nov 13	$0.10	0.14	16.2%	0.39%	16.62%	3	--
$26.00	Oct 23	$0.57	0.47	0.7%	2.21%	2.94%	71	40
$27.00	Oct 23	$0.27	0.27	4.6%	1.05%	5.66%	78	436
$28.00	Oct 30	$0.16	0.18	8.5%	0.62%	9.10%	18	330
$26.00	Oct 16	$0.46	0.45	0.7%	1.78%	2.52%	81	323

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 13,632

Total Puts 6,829

Put/Call Ratio 0.50

Net Difference 6,803

Prior's Put/Call Breakdown

Total Calls 3,946

Total Puts 1,893

Put/Call Ratio 0.48

Net Difference 2,053

Prior 7-Day Put/Call Summary

Total Calls 117,494

Total Puts 60,328

Average Put/Call Ratio 0.56

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