JD - Options Database

JD COM INC A ADR

$26.82 -0.78%

(10/7 18:01) ◀

Thursday, October 8, 2026 (3:05pm)

▶

◀ 10/8 15:05

Option Volume

Detail

ℹ

Current (10/08 3:05pm) 12,841

Calls: 5,685 (44%)

Puts: 7,156 (56%)

Prior (10/07) 17,991

Calls: 12,971 (72%)

Puts: 5,020 (28%)

Current vs Prior -28.63%

Calls: -56.17% (Calls)

Puts: +42.55% (Puts)

Prior 7-Day Total 124,024

Calls: 76,353 (62%)

Puts: 47,671 (38%)

Prior 7-Day Average 17,717

Calls: 10,907 (62%)

Puts: 6,810 (38%)

Current vs Prior 7-Day Avg -27.52%

Calls: -47.88%

Puts: +5.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 3:05pm) $1.27M

Calls: $774.5K (61%)

Puts: $499.4K (39%)

Prior (10/07) $2.01M

Calls: $1.09M (54%)

Puts: $920.3K (46%)

Current vs Prior -36.58%

Calls: -28.84%

Puts: -45.74%

Prior 7-Day Total $15.34M

Calls: $8.74M (57%)

Puts: $6.60M (43%)

Prior 7-Day Average $2.19M

Calls: $1.25M (57%)

Puts: $943.0K (43%)

Current vs Prior 7-Day Avg -41.87%

Calls: -37.97%

Puts: -47.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 3:05pm) 1.26

Prior (10/07) 0.39

Current vs Prior +225.24%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +108.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 3:05pm) 847,921

Calls: 518,979 (61%)

Puts: 328,942 (39%)

Prior (10/07) 836,433

Calls: 509,491 (61%)

Puts: 326,942 (39%)

Current vs Prior +1.37%

Prior 7-Day Total 5,705,697

Calls: 3,476,483 (61%)

Puts: 2,229,214 (39%)

Prior 7-Day Average 815,099

Calls: 496,640 (61%)

Puts: 318,459 (39%)

Current vs Prior 7-Day Avg +4.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.72% | 4.47%4.47% | 11.86%

Prior 3.24% | 4.93%4.93% | 12.27%

Current vs Prior -15.94% | -9.28%-9.28% | -3.40%

Prior 7-Day Avg 2.97% | 4.64%5.62% | 12.67%

Current vs 7-Day Avg -8.34% | -3.61%-20.44% | -6.39%

Prior 7-Day Eod 3.24% | 4.93%4.70% | 11.65%

Current vs 7-Day Eod -15.94% | -9.28%-4.77% | +1.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.95% | 13.92%

Calls: 27.91% | 8.96%

Puts: 50.00% | 18.87%

Prior 16.14% | 16.04%

Calls: 15.62% | 16.07%

Puts: 16.67% | 16.00%

Current vs Prior +141.33% | -13.22%

Prior 7-Day Avg 21.48% | 18.12%

Calls: 18.84% | 16.46%

Puts: 24.12% | 19.78%

Current vs 7-Day Avg +81.32% | -23.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($774.5K). Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 225% - increased hedging/bearish positioning. Call-heavy open interest (518,979 calls vs 328,942 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 17 of results (avg 7.7%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	4.75	5.00	$4.88	5.1%	7	0.94	3
$26.00	Oct 16	0.99	1.05	$1.02	5.9%	536	0.78	830
$26.00	Oct 23	1.13	1.20	$1.17	6.0%	--	0.72	110
$25.00	Nov 20	2.45	2.61	$2.53	6.3%	1	0.75	373
$27.00	Nov 20	1.29	1.38	$1.34	6.7%	788	0.51	13.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 20	2.53	2.73	$2.63	7.6%	--	0.70	467
$28.00	Oct 30	1.39	1.51	$1.45	8.3%	--	0.70	179
$28.00	Oct 23	1.30	1.43	$1.37	9.5%	--	0.74	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	0.10	0.12	$0.11	18.2%	501	0.35	1.2K
$27.00	Oct 16	0.36	0.43	$0.40	17.5%	176	0.46	2.6K
$26.00	Oct 9	0.81	0.97	$0.89	18.0%	104	0.93	663
$28.00	Oct 23	0.24	0.29	$0.27	18.5%	17	0.26	802
$26.50	Oct 16	0.64	0.70	$0.67	9.0%	642	0.63	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.48	0.58	$0.53	18.9%	1	0.55	3.9K
$26.00	Oct 23	0.26	0.31	$0.29	17.2%	101	0.28	349
$26.50	Oct 23	0.42	0.51	$0.47	19.1%	2	0.40	68
$27.50	Oct 16	0.81	0.91	$0.86	11.6%	--	0.70	272
$26.00	Oct 30	0.37	0.43	$0.40	15.0%	4	0.31	445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	3.55	4.15	$3.85	15.6%	1	0.98	46
$24.50	Oct 16	2.11	2.51	$2.31	17.3%	--	0.96	18
$22.00	Oct 16	3.45	5.55	$4.50	46.7%	--	0.95	86
$22.00	Nov 20	4.70	5.55	$5.13	16.6%	1	0.94	--
$22.00	Oct 9	4.75	5.00	$4.88	5.1%	7	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.58	3.60	$3.09	33.0%	--	1.00	34
$30.00	Oct 9	2.95	4.25	$3.60	36.1%	1	0.99	--
$30.50	Oct 9	3.25	3.95	$3.60	19.4%	1	0.95	--
$29.00	Oct 16	1.75	2.49	$2.12	34.9%	--	0.93	8.2K
$27.50	Oct 9	0.07	1.26	$0.67	177.6%	--	0.91	142

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 9.4K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	1.29	1.38	$1.34	6.7%	788	0.51	13.7K
$26.50	Oct 16	0.64	0.70	$0.67	9.0%	642	0.63	1.0K
$26.00	Oct 16	0.99	1.05	$1.02	5.9%	536	0.78	830
$28.00	Oct 16	0.09	0.15	$0.12	50.0%	521	0.18	2.5K
$27.00	Oct 9	0.10	0.12	$0.11	18.2%	501	0.35	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 16	0.01	0.04	$0.03	100.0%	3.0K	0.04	3.0K
$23.00	Nov 20	0.13	0.21	$0.17	47.1%	1.6K	0.10	372
$25.00	Oct 16	0.03	0.05	$0.04	50.0%	256	0.07	5.1K
$26.00	Oct 23	0.26	0.31	$0.29	17.2%	101	0.28	349
$26.00	Oct 16	0.13	0.16	$0.15	20.0%	72	0.22	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 476.6%, max 717.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Oct 9	Nov 20	303.7%	37.2%	717.2%	4	14
$24.00	Oct 9	Nov 20	292.2%	35.8%	716.9%	1	58
$31.00	Oct 9	Nov 20	253.8%	38.1%	565.8%	--	155
$25.00	Oct 9	Nov 20	209.0%	35.3%	492.4%	2	388
$26.50	Oct 9	Oct 23	31.3%	28.7%	9.1%	31	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Oct 9	Nov 20	292.2%	35.8%	716.9%	34	347
$24.50	Oct 9	Oct 23	241.1%	36.0%	569.6%	--	101
$25.00	Oct 9	Nov 20	209.0%	35.3%	492.4%	4	790
$26.50	Oct 9	Oct 23	31.3%	28.7%	9.1%	4	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 0.54, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Oct 16	$0.65	$0.35	$0.65	95%	0.54	$22.65
$24.00	$25.00	Nov 20	$0.65	$0.35	$0.65	84%	0.54	$24.65
$28.00	$29.00	Nov 13	$0.20	$0.80	$0.20	36%	4.00	$28.20
$26.00	$27.00	Nov 20	$0.51	$0.49	$0.51	64%	0.96	$26.51
$27.00	$28.00	Nov 20	$0.39	$0.61	$0.39	51%	1.56	$27.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Nov 6	$0.40	$0.60	$0.40	51%	1.50	$26.60
$27.50	$27.00	Oct 23	$0.29	$0.21	$0.29	64%	0.72	$27.21
$28.00	$27.00	Oct 30	$0.63	$0.37	$0.63	70%	0.59	$27.37
$27.00	$26.50	Oct 23	$0.23	$0.27	$0.23	53%	1.17	$26.77
$27.00	$26.50	Oct 16	$0.23	$0.27	$0.23	55%	1.17	$26.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.34, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 9	$0.27	$0.27	$0.73	84%	0.37	$31.27
$31.50	$32.00	Oct 16	$0.14	$0.14	$0.36	89%	0.39	$31.64
$27.50	$28.00	Oct 16	$0.12	$0.12	$0.38	69%	0.32	$27.62
$30.00	$31.00	Oct 23	$0.10	$0.10	$0.90	85%	0.11	$30.10
$28.00	$29.00	Oct 30	$0.20	$0.20	$0.80	70%	0.25	$28.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$22.00	Oct 9	$0.51	$0.51	$1.49	78%	0.34	$23.49
$26.00	$24.00	Nov 13	$0.48	$0.48	$1.52	64%	0.32	$25.52
$26.00	$25.00	Nov 6	$0.29	$0.29	$0.71	66%	0.41	$25.71
$25.00	$24.00	Nov 20	$0.23	$0.23	$0.77	74%	0.30	$24.77
$26.00	$25.00	Nov 20	$0.33	$0.33	$0.67	63%	0.49	$25.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.29	33.3%	29.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.23	33.3%	29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.53% of stock, avg 6.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Oct 9	$0.11	$0.30	$0.41	$26.59	$27.41	1.53%
$26.50	Oct 9	$0.43	$0.07	$0.50	$26.00	$27.00	1.86%
$27.50	Oct 9	$0.02	$0.67	$0.69	$26.81	$28.19	2.57%
$26.00	Oct 9	$0.89	$0.02	$0.91	$25.09	$26.91	3.39%
$27.00	Oct 16	$0.40	$0.53	$0.93	$26.07	$27.93	3.47%
$26.50	Oct 16	$0.67	$0.30	$0.97	$25.53	$27.47	3.62%
$27.50	Oct 16	$0.24	$0.86	$1.10	$26.40	$28.60	4.10%
$26.00	Oct 16	$1.02	$0.15	$1.17	$24.83	$27.17	4.36%
$28.00	Oct 9	$0.04	$1.22	$1.26	$26.74	$29.26	4.70%
$27.00	Oct 23	$0.59	$0.70	$1.29	$25.71	$28.29	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.34% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$25.50	Oct 9	$0.02	$0.07	$0.09	$25.41	$27.59
$27.50	$26.50	Oct 9	$0.02	$0.07	$0.09	$26.41	$27.59
$28.00	$25.50	Oct 9	$0.04	$0.07	$0.11	$25.39	$28.11
$28.50	$25.00	Oct 16	$0.07	$0.04	$0.11	$24.89	$28.61
$29.00	$25.50	Oct 9	$0.05	$0.07	$0.12	$25.38	$29.12
$28.00	$26.50	Oct 9	$0.04	$0.07	$0.11	$26.39	$28.11
$29.00	$26.50	Oct 9	$0.05	$0.07	$0.12	$26.38	$29.12
$30.00	$23.00	Oct 30	$0.09	$0.06	$0.15	$22.85	$30.15
$28.50	$25.50	Oct 16	$0.07	$0.09	$0.16	$25.34	$28.66
$32.00	$23.00	Oct 30	$0.10	$0.06	$0.16	$22.84	$32.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.64, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/24	31/32	Oct 9	$0.78	$1.22	63%	0.64	$23.22	$31.78
24/25	30/31	Nov 20	$0.39	$0.61	52%	0.64	$24.61	$30.39
23/24	30/31	Nov 20	$0.29	$0.71	61%	0.41	$23.71	$30.29
24/25	29/30	Nov 20	$0.43	$0.57	44%	0.75	$24.57	$29.43
23/24	29/30	Nov 20	$0.33	$0.67	54%	0.49	$23.67	$29.33
25/26	28/29	Nov 6	$0.51	$0.49	33%	1.04	$25.49	$28.51
25/26	28/29	Oct 30	$0.41	$0.59	39%	0.69	$25.59	$28.41
26/26	30/31	Oct 23	$0.21	$0.79	57%	0.27	$25.79	$30.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$26.50	$27.00	Oct 9	$0.14	$0.36	58%	2.57
$27.00	$28.00	$29.00	Nov 20	$0.07	$0.93	21%	13.29
$26.00	$27.00	$28.00	Nov 13	$0.13	$0.87	28%	6.69
$27.00	$28.00	$29.00	Oct 30	$0.16	$0.84	32%	5.25
$26.00	$27.00	$28.00	Oct 30	$0.21	$0.79	39%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Oct 9	$0.14	$0.36	67%	2.57
$25.00	$26.00	$27.00	Nov 6	$0.11	$0.89	32%	8.09
$27.00	$28.00	$29.00	Nov 13	$0.08	$0.92	23%	11.50
$27.00	$28.00	$29.00	Nov 20	$0.08	$0.92	21%	11.50
$26.00	$27.00	$28.00	Oct 30	$0.21	$0.79	39%	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $--, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$26.00	1:2	Oct 9	$0.00	$1.00
$22.00	$24.00	1:2	Oct 23	-$0.97	$1.03
$25.00	$26.00	1:2	Oct 16	-$0.07	$0.93
$25.00	$26.00	1:2	Oct 23	-$0.33	$0.67
$26.00	$27.00	1:2	Oct 30	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Oct 30	-$0.19	$0.81
$28.00	$27.50	1:2	Oct 9	-$0.12	$0.38
$28.00	$27.00	1:2	Nov 6	-$0.30	$0.70
$27.00	$26.00	1:2	Nov 6	-$0.13	$0.87
$29.00	$28.00	1:2	Oct 30	-$0.64	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.81%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 20	$1.29	0.51	0.7%	4.81%	5.48%	788	13.7K
$28.00	Nov 20	$0.87	0.40	4.4%	3.24%	7.64%	10	1.6K
$29.00	Nov 20	$0.60	0.30	8.1%	2.24%	10.37%	2	384
$30.00	Nov 20	$0.37	0.22	11.9%	1.38%	13.24%	25	1.2K
$27.00	Nov 13	$0.88	0.50	0.7%	3.28%	3.95%	7	121
$28.00	Nov 13	$0.52	0.36	4.4%	1.94%	6.34%	1	15
$29.00	Nov 13	$0.35	0.27	8.1%	1.30%	9.43%	3	6
$27.00	Nov 6	$0.76	0.49	0.7%	2.83%	3.50%	108	156
$31.00	Nov 20	$0.22	0.15	15.6%	0.82%	16.41%	--	111
$28.00	Nov 6	$0.41	0.33	4.4%	1.53%	5.93%	23	84

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 5,685

Total Puts 7,156

Put/Call Ratio 1.26

Net Difference -1,471

Prior's Put/Call Breakdown

Total Calls 12,971

Total Puts 5,020

Put/Call Ratio 0.39

Net Difference 7,951

Prior 7-Day Put/Call Summary

Total Calls 76,353

Total Puts 47,671

Average Put/Call Ratio 0.60

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