JD - Options Database

JD COM INC A ADR

$27.10 +0.71%

(10/8 18:01) ◀

Friday, October 9, 2026 (3:05pm)

▶ (10/12 15:05)

◀ 10/9 15:05 ▶

Option Volume

Detail

ℹ

Current (10/09 3:05pm) 40,473

Calls: 23,382 (58%)

Puts: 17,091 (42%)

Prior (10/08) 12,841

Calls: 5,685 (44%)

Puts: 7,156 (56%)

Current vs Prior +215.19%

Calls: +311.29% (Calls)

Puts: +138.83% (Puts)

Prior 7-Day Total 118,399

Calls: 75,127 (63%)

Puts: 43,272 (37%)

Prior 7-Day Average 16,914

Calls: 10,732 (63%)

Puts: 6,181 (37%)

Current vs Prior 7-Day Avg +139.28%

Calls: +117.86%

Puts: +176.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:05pm) $2.61M

Calls: $1.31M (50%)

Puts: $1.30M (50%)

Prior (10/08) $1.27M

Calls: $774.5K (61%)

Puts: $499.4K (39%)

Current vs Prior +104.89%

Calls: +69.42%

Puts: +159.90%

Prior 7-Day Total $15.64M

Calls: $8.59M (55%)

Puts: $7.05M (45%)

Prior 7-Day Average $2.23M

Calls: $1.23M (55%)

Puts: $1.01M (45%)

Current vs Prior 7-Day Avg +16.84%

Calls: +6.94%

Puts: +28.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:05pm) 0.73

Prior (10/08) 1.26

Current vs Prior -41.93%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +29.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 3:05pm) 852,194

Calls: 521,213 (61%)

Puts: 330,981 (39%)

Prior (10/08) 847,921

Calls: 518,979 (61%)

Puts: 328,942 (39%)

Current vs Prior +0.50%

Prior 7-Day Total 5,748,992

Calls: 3,503,925 (61%)

Puts: 2,245,067 (39%)

Prior 7-Day Average 821,284

Calls: 500,560 (61%)

Puts: 320,723 (39%)

Current vs Prior 7-Day Avg +3.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.88% | 4.46%4.46% | 11.92%

Prior 3.04% | 4.67%4.67% | 12.05%

Current vs Prior -38.10% | -4.43%-4.43% | -1.09%

Prior 7-Day Avg 2.88% | 4.56%5.38% | 12.47%

Current vs 7-Day Avg -34.63% | -2.08%-16.94% | -4.42%

Prior 7-Day Eod 3.04% | 4.67%3.75% | 12.78%

Current vs 7-Day Eod -38.10% | -4.43%+18.96% | -6.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.91% | 9.68%

Calls: 23.08% | 7.41%

Puts: 44.74% | 11.94%

Prior 21.02% | 19.95%

Calls: 14.04% | 12.82%

Puts: 28.00% | 27.08%

Current vs Prior +61.32% | -51.48%

Prior 7-Day Avg 22.14% | 18.53%

Calls: 18.36% | 16.22%

Puts: 25.93% | 20.84%

Current vs 7-Day Avg +53.14% | -47.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 105% vs prior. Unusually high activity with volume up 215% vs prior - elevated interest. Volume explosion - 139% above 7-day average (40,473 vs avg 16,914). P/C ratio dropping 42% - sentiment shifting bullish.

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 BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 6.9%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	5.05	5.25	$5.15	3.9%	2	0.93	5
$27.00	Nov 20	1.44	1.50	$1.47	4.1%	642	0.54	14.1K
$23.00	Oct 9	4.05	4.25	$4.15	4.8%	2	0.77	4
$28.00	Oct 16	0.17	0.18	$0.18	5.6%	1.7K	0.24	3.0K
$23.00	Nov 20	4.35	4.60	$4.47	5.6%	2	0.90	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	1.18	1.23	$1.21	4.1%	58	0.46	1.3K
$26.00	Nov 20	0.74	0.78	$0.76	5.3%	11	0.34	1.7K
$30.00	Nov 20	3.10	3.30	$3.20	6.2%	3	0.76	538
$27.00	Oct 16	0.40	0.43	$0.42	7.1%	10.7K	0.46	3.9K
$29.00	Nov 20	2.29	2.48	$2.38	8.0%	14	0.67	467

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	0.58	0.70	$0.64	18.8%	95	0.88	991
$28.00	Oct 16	0.17	0.18	$0.18	5.6%	1.7K	0.24	3.0K
$27.50	Oct 16	0.30	0.35	$0.32	15.6%	1.9K	0.38	693
$27.00	Oct 16	0.52	0.56	$0.54	7.4%	10.4K	0.54	2.6K
$30.00	Oct 30	0.10	0.12	$0.11	18.2%	11	0.11	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	0.10	0.11	$0.11	9.1%	117	0.17	2.9K
$27.00	Oct 16	0.40	0.43	$0.42	7.1%	10.7K	0.46	3.9K
$26.00	Oct 23	0.19	0.22	$0.21	14.3%	250	0.23	426
$26.50	Oct 23	0.33	0.36	$0.35	8.6%	450	0.33	70
$27.50	Oct 16	0.63	0.71	$0.67	11.9%	25	0.62	272

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 9	2.48	2.77	$2.63	11.0%	2	1.00	5
$25.50	Oct 9	1.25	1.95	$1.60	43.7%	1	1.00	4
$26.00	Oct 9	1.07	1.22	$1.15	13.0%	16	1.00	664
$23.00	Oct 16	3.45	4.50	$3.98	26.4%	--	0.96	46
$24.50	Oct 16	2.56	2.93	$2.75	13.5%	1	0.95	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	3.55	5.10	$4.32	35.9%	--	0.97	13
$27.50	Oct 9	0.29	0.46	$0.38	44.7%	35	0.95	142
$30.00	Oct 16	2.72	3.00	$2.86	9.8%	2	0.94	34
$32.00	Oct 23	4.50	5.30	$4.90	16.3%	1	0.94	--
$31.00	Oct 30	3.70	4.50	$4.10	19.5%	2	0.93	1

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 33.6K, top 10.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.52	0.56	$0.54	7.4%	10.4K	0.54	2.6K
$27.00	Oct 9	0.11	0.14	$0.13	23.1%	2.3K	0.76	1.5K
$27.50	Oct 16	0.30	0.35	$0.32	15.6%	1.9K	0.38	693
$28.00	Oct 16	0.17	0.18	$0.18	5.6%	1.7K	0.24	3.0K
$28.50	Oct 23	0.14	0.22	$0.18	44.4%	774	0.20	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.40	0.43	$0.42	7.1%	10.7K	0.46	3.9K
$26.50	Oct 9	0.00	0.06	$0.03	200.0%	522	0.12	2.6K
$27.00	Oct 23	0.51	0.61	$0.56	17.9%	493	0.46	211
$26.50	Oct 23	0.33	0.36	$0.35	8.6%	450	0.33	70
$26.00	Oct 23	0.19	0.22	$0.21	14.3%	250	0.23	426

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 2824.3%, max 5632.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Oct 9	Nov 20	2301.1%	40.1%	5632.8%	4	17
$24.00	Oct 9	Nov 20	1967.2%	36.9%	5234.0%	--	58
$31.00	Oct 9	Nov 20	1457.7%	39.3%	3604.5%	5	155
$25.00	Oct 9	Nov 20	1082.0%	35.6%	2939.4%	14	389
$28.50	Oct 9	Oct 23	808.8%	30.2%	2580.8%	774	341

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Oct 9	Nov 20	1967.2%	36.9%	5234.0%	4	376
$25.00	Oct 9	Nov 20	1082.0%	35.6%	2939.4%	112	792
$27.00	Oct 9	Nov 20	46.0%	34.7%	32.3%	75	1.7K
$28.50	Oct 16	Oct 23	34.4%	30.2%	13.9%	62	85

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 0.72, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 13	$0.54	$0.46	$0.54	69%	0.85	$26.54
$27.00	$28.00	Nov 20	$0.40	$0.60	$0.40	54%	1.50	$27.40
$25.00	$26.00	Nov 20	$0.66	$0.34	$0.66	77%	0.52	$25.66
$28.00	$29.00	Nov 13	$0.27	$0.73	$0.27	41%	2.70	$28.27
$30.00	$31.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$30.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Oct 23	$0.58	$0.42	$0.58	94%	0.72	$31.42
$28.00	$27.50	Oct 23	$0.25	$0.25	$0.25	70%	1.00	$27.75
$27.50	$27.00	Oct 16	$0.25	$0.25	$0.25	62%	1.00	$27.25
$29.00	$28.00	Nov 20	$0.62	$0.38	$0.62	67%	0.61	$28.38
$28.00	$27.00	Nov 13	$0.53	$0.47	$0.53	59%	0.89	$27.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.04, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 9	$0.55	$0.55	$0.45	76%	1.22	$31.55
$31.50	$32.00	Oct 16	$0.11	$0.11	$0.39	91%	0.28	$31.61
$29.00	$30.00	Nov 13	$0.24	$0.24	$0.76	70%	0.32	$29.24
$27.50	$28.00	Oct 23	$0.18	$0.18	$0.32	58%	0.56	$27.68
$28.00	$28.50	Oct 23	$0.12	$0.12	$0.38	70%	0.32	$28.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$22.00	Oct 9	$1.02	$1.02	$0.98	74%	1.04	$22.98
$27.00	$26.00	Nov 20	$0.45	$0.45	$0.55	54%	0.82	$26.55
$26.00	$25.50	Oct 23	$0.12	$0.12	$0.38	78%	0.32	$25.88
$27.00	$26.00	Nov 13	$0.42	$0.42	$0.58	54%	0.72	$26.58
$26.00	$25.00	Nov 13	$0.27	$0.27	$0.73	68%	0.37	$25.73

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. 42 found (cheapest 0.55% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Oct 9	$0.13	$0.02	$0.15	$26.85	$27.15	0.55%
$27.50	Oct 9	$0.01	$0.38	$0.39	$27.11	$27.89	1.44%
$26.50	Oct 9	$0.64	$0.03	$0.67	$25.83	$27.17	2.47%
$27.00	Oct 16	$0.54	$0.42	$0.96	$26.04	$27.96	3.54%
$27.50	Oct 16	$0.32	$0.67	$0.99	$26.51	$28.49	3.65%
$26.50	Oct 16	$0.87	$0.22	$1.09	$25.41	$27.59	4.02%
$26.00	Oct 9	$1.15	$0.01	$1.16	$24.84	$27.16	4.28%
$28.00	Oct 16	$0.18	$1.06	$1.24	$26.76	$29.24	4.58%
$27.00	Oct 23	$0.70	$0.56	$1.26	$25.74	$28.26	4.65%
$27.50	Oct 23	$0.48	$0.84	$1.32	$26.18	$28.82	4.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.18% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$27.00	Oct 9	$0.03	$0.02	$0.05	$26.95	$28.05
$28.00	$26.50	Oct 9	$0.03	$0.03	$0.06	$26.44	$28.06
$28.50	$25.50	Oct 16	$0.10	$0.06	$0.16	$25.34	$28.66
$30.50	$25.50	Oct 16	$0.11	$0.06	$0.17	$25.33	$30.67
$31.50	$25.50	Oct 16	$0.12	$0.06	$0.18	$25.32	$31.68
$29.50	$25.50	Oct 23	$0.09	$0.09	$0.18	$25.32	$29.68
$30.50	$24.00	Oct 16	$0.11	$0.07	$0.18	$23.82	$30.68
$28.50	$24.00	Oct 16	$0.10	$0.07	$0.17	$23.83	$28.67
$31.50	$24.00	Oct 16	$0.12	$0.07	$0.19	$23.81	$31.69
$28.50	$26.00	Oct 16	$0.10	$0.11	$0.21	$25.79	$28.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.65, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/24	31/32	Oct 9	$1.57	$0.43	51%	3.65	$22.43	$32.57
22/24	28/29	Oct 9	$1.49	$0.51	43%	2.92	$22.51	$29.99
26/26	32/32	Oct 16	$0.22	$0.28	62%	0.79	$26.28	$31.72
26/26	28/28	Oct 23	$0.24	$0.26	48%	0.92	$25.76	$28.24
26/26	28/28	Oct 23	$0.26	$0.24	37%	1.08	$26.24	$28.26
25/26	29/30	Nov 13	$0.51	$0.49	38%	1.04	$25.49	$29.51
24/25	29/30	Nov 13	$0.38	$0.62	50%	0.61	$24.62	$29.38
24/25	31/32	Nov 20	$0.29	$0.71	59%	0.41	$24.71	$31.29
25/26	31/32	Nov 20	$0.39	$0.61	49%	0.64	$25.61	$31.39
24/25	29/30	Nov 20	$0.43	$0.57	44%	0.75	$24.57	$29.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Nov 13	$0.06	$0.94	28%	15.67
$27.00	$27.50	$28.00	Oct 9	$0.14	$0.36	66%	2.57
$25.00	$26.00	$27.00	Nov 20	$0.08	$0.92	23%	11.50
$25.00	$26.00	$27.00	Oct 30	$0.15	$0.85	33%	5.67
$28.00	$29.00	$30.00	Oct 30	$0.10	$0.90	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Nov 13	$0.11	$0.89	28%	8.09
$27.00	$28.00	$29.00	Nov 20	$0.07	$0.93	21%	13.29
$26.50	$27.00	$27.50	Oct 16	$0.05	$0.45	32%	9.00
$26.00	$27.00	$28.00	Oct 30	$0.21	$0.79	40%	3.76
$26.00	$27.00	$28.00	Nov 6	$0.18	$0.82	35%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.98, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.98	$1.02
$23.00	$25.00	1:2	Nov 13	-$0.94	$1.06
$26.00	$27.00	1:2	Oct 30	-$0.23	$0.77
$26.00	$26.50	1:2	Oct 9	-$0.13	$0.37
$27.00	$28.00	1:2	Nov 6	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Oct 30	-$0.09	$0.91
$29.00	$28.00	1:2	Oct 30	-$0.40	$0.60
$28.00	$27.00	1:2	Nov 6	-$0.20	$0.80
$27.00	$26.00	1:2	Nov 6	$0.00	$1.00
$27.00	$26.00	1:2	Nov 13	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.69%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 20	$1.00	0.43	3.3%	3.69%	7.01%	19	1.6K
$29.00	Nov 20	$0.68	0.33	7.0%	2.51%	9.52%	16	386
$30.00	Nov 20	$0.44	0.24	10.7%	1.62%	12.32%	201	1.2K
$28.00	Nov 13	$0.65	0.41	3.3%	2.40%	5.72%	8	20
$31.00	Nov 20	$0.30	0.18	14.4%	1.11%	15.50%	5	111
$29.00	Nov 13	$0.43	0.30	7.0%	1.59%	8.60%	11	9
$32.00	Nov 20	$0.21	0.13	18.1%	0.77%	18.86%	2	25
$28.00	Nov 6	$0.51	0.37	3.3%	1.88%	5.20%	19	107
$30.00	Nov 13	$0.20	0.20	10.7%	0.74%	11.44%	31	157
$28.00	Oct 30	$0.42	0.35	3.3%	1.55%	4.87%	23	542

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 23,382

Total Puts 17,091

Put/Call Ratio 0.73

Net Difference 6,291

Prior's Put/Call Breakdown

Total Calls 5,685

Total Puts 7,156

Put/Call Ratio 1.26

Net Difference -1,471

Prior 7-Day Put/Call Summary

Total Calls 75,127

Total Puts 43,272

Average Put/Call Ratio 0.56

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