JD - Options Database

JD COM INC A ADR

$26.83 -0.98%

(10/9 15:05) ◀

Monday, October 12, 2026 (3:05pm)

▶ (10/12 18:01)

◀ 10/12 15:05 ▶

Option Volume

Detail

ℹ

Current (10/12 3:05pm) 22,057

Calls: 16,795 (76%)

Puts: 5,262 (24%)

Prior (10/09) 40,473

Calls: 23,382 (58%)

Puts: 17,091 (42%)

Current vs Prior -45.50%

Calls: -28.17% (Calls)

Puts: -69.21% (Puts)

Prior 7-Day Total 105,517

Calls: 67,244 (64%)

Puts: 38,273 (36%)

Prior 7-Day Average 15,073

Calls: 9,606 (64%)

Puts: 5,467 (36%)

Current vs Prior 7-Day Avg +46.33%

Calls: +74.83%

Puts: -3.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 3:05pm) $1.02M

Calls: $634.8K (63%)

Puts: $380.3K (37%)

Prior (10/09) $2.61M

Calls: $1.31M (50%)

Puts: $1.30M (50%)

Current vs Prior -61.11%

Calls: -51.62%

Puts: -70.70%

Prior 7-Day Total $14.55M

Calls: $7.90M (54%)

Puts: $6.65M (46%)

Prior 7-Day Average $2.08M

Calls: $1.13M (54%)

Puts: $950.6K (46%)

Current vs Prior 7-Day Avg -51.17%

Calls: -43.74%

Puts: -60.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:05pm) 0.31

Prior (10/09) 0.73

Current vs Prior -57.14%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -49.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 3:05pm) 866,562

Calls: 532,574 (61%)

Puts: 333,988 (39%)

Prior (10/09) 852,194

Calls: 521,213 (61%)

Puts: 330,981 (39%)

Current vs Prior +1.69%

Prior 7-Day Total 5,795,687

Calls: 3,534,237 (61%)

Puts: 2,261,450 (39%)

Prior 7-Day Average 827,955

Calls: 504,891 (61%)

Puts: 323,064 (39%)

Current vs Prior 7-Day Avg +4.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.73% | 4.99%3.73% | 11.52%

Prior 2.72% | 4.47%4.47% | 11.86%

Current vs Prior +36.94% | +11.63%-16.70% | -2.87%

Prior 7-Day Avg 2.80% | 4.52%5.15% | 12.29%

Current vs 7-Day Avg +33.04% | +10.47%-27.66% | -6.27%

Prior 7-Day Eod 2.72% | 4.47%3.75% | 12.78%

Current vs 7-Day Eod +36.94% | +11.63%-0.70% | -9.91%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.89% | 6.15%

Calls: 22.03% | 4.11%

Puts: 9.76% | 8.20%

Prior 38.95% | 13.92%

Calls: 27.91% | 8.96%

Puts: 50.00% | 18.87%

Current vs Prior -59.20% | -55.82%

Prior 7-Day Avg 25.14% | 18.46%

Calls: 20.31% | 15.40%

Puts: 29.98% | 21.53%

Current vs 7-Day Avg -36.80% | -66.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($634.8K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (16,795 calls vs 5,262 puts).

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 BULLISH

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 21 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	1.20	1.24	$1.22	3.3%	510	0.50	14.3K
$27.00	Oct 16	0.27	0.28	$0.28	3.6%	4.9K	0.44	12.8K
$26.50	Oct 23	0.71	0.74	$0.73	4.1%	88	0.61	46
$27.00	Oct 30	0.61	0.65	$0.63	6.3%	11	0.48	168
$23.00	Oct 16	3.80	4.05	$3.93	6.4%	1	0.99	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	4.90	5.25	$5.08	6.9%	1	1.00	9
$28.00	Oct 30	1.34	1.44	$1.39	7.2%	--	0.72	115
$26.00	Nov 20	0.75	0.81	$0.78	7.7%	30	0.37	1.7K
$28.00	Nov 6	1.43	1.55	$1.49	8.1%	--	0.68	389
$26.50	Oct 23	0.35	0.38	$0.37	8.1%	384	0.39	473

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.05	0.06	$0.06	16.7%	304	0.12	3.4K
$27.50	Oct 16	0.13	0.14	$0.14	7.1%	4.3K	0.25	2.0K
$27.00	Oct 16	0.27	0.28	$0.28	3.6%	4.9K	0.44	12.8K
$28.00	Oct 23	0.15	0.18	$0.16	18.8%	600	0.21	949
$27.50	Oct 23	0.27	0.32	$0.30	16.7%	43	0.33	458

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 16	0.17	0.20	$0.19	15.8%	584	0.33	135
$27.00	Oct 16	0.39	0.43	$0.41	9.8%	2.7K	0.56	14.3K
$26.00	Oct 23	0.19	0.21	$0.20	10.0%	113	0.25	280
$26.50	Oct 23	0.35	0.38	$0.37	8.1%	384	0.39	473
$27.50	Oct 16	0.73	0.81	$0.77	10.4%	--	0.76	294

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	3.80	4.05	$3.93	6.4%	1	0.99	46
$24.00	Oct 16	2.78	3.05	$2.92	9.2%	2	0.96	1.0K
$25.00	Oct 16	1.83	2.06	$1.95	11.8%	--	0.95	4.2K
$22.00	Oct 16	4.65	5.00	$4.83	7.2%	5	0.95	87
$24.50	Oct 16	2.25	2.58	$2.42	13.6%	--	0.94	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	2.00	2.28	$2.14	13.1%	2	1.00	8.3K
$30.00	Oct 16	2.93	3.30	$3.12	11.9%	--	1.00	34
$32.00	Oct 16	4.90	5.25	$5.08	6.9%	1	1.00	9
$28.50	Oct 16	1.47	1.71	$1.59	15.1%	4	0.95	77
$31.00	Oct 23	2.64	5.45	$4.05	69.4%	--	0.93	13

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 16.7K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.27	0.28	$0.28	3.6%	4.9K	0.44	12.8K
$27.50	Oct 16	0.13	0.14	$0.14	7.1%	4.3K	0.25	2.0K
$28.00	Oct 23	0.15	0.18	$0.16	18.8%	600	0.21	949
$27.00	Nov 20	1.20	1.24	$1.22	3.3%	510	0.50	14.3K
$28.00	Oct 16	0.05	0.06	$0.06	16.7%	304	0.12	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.39	0.43	$0.41	9.8%	2.7K	0.56	14.3K
$26.50	Oct 16	0.17	0.20	$0.19	15.8%	584	0.33	135
$26.50	Oct 23	0.35	0.38	$0.37	8.1%	384	0.39	473
$26.00	Oct 23	0.19	0.21	$0.20	10.0%	113	0.25	280
$25.50	Oct 23	0.08	0.13	$0.11	45.5%	90	0.15	34

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 7.6%, max 8.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Oct 16	Oct 23	32.7%	30.0%	8.9%	4.3K	2.5K
$26.50	Oct 16	Oct 23	29.6%	27.9%	6.2%	113	856

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Oct 16	Oct 23	32.7%	30.0%	8.9%	1	304
$26.50	Oct 16	Oct 23	29.6%	27.9%	6.2%	968	608

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 1.86, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Nov 13	$0.31	$0.69	$0.31	49%	2.23	$27.31
$30.00	$32.00	Nov 13	$0.12	$1.88	$0.12	17%	15.67	$30.12
$29.00	$30.00	Nov 20	$0.17	$0.83	$0.17	28%	4.88	$29.17
$27.00	$28.00	Nov 20	$0.39	$0.61	$0.39	50%	1.56	$27.39
$29.00	$30.00	Nov 13	$0.14	$0.86	$0.14	24%	6.14	$29.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Nov 6	$0.35	$0.65	$0.35	93%	1.86	$30.65
$29.00	$28.00	Oct 30	$0.24	$0.76	$0.24	86%	3.17	$28.76
$28.50	$28.00	Oct 23	$0.23	$0.27	$0.23	86%	1.17	$28.27
$29.00	$28.50	Oct 23	$0.32	$0.18	$0.32	91%	0.56	$28.68
$25.00	$24.00	Nov 13	$0.14	$0.86	$0.14	22%	6.14	$24.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.28, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Oct 23	$0.14	$0.14	$0.36	67%	0.39	$27.64
$28.00	$29.00	Nov 13	$0.29	$0.29	$0.71	64%	0.41	$28.29
$27.00	$27.50	Oct 23	$0.18	$0.18	$0.32	54%	0.56	$27.18
$31.00	$32.00	Nov 20	$0.10	$0.10	$0.90	85%	0.11	$31.10
$27.00	$27.50	Oct 16	$0.14	$0.14	$0.36	56%	0.39	$27.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Oct 30	$0.22	$0.22	$0.78	84%	0.28	$23.78
$25.00	$24.00	Nov 20	$0.22	$0.22	$0.78	75%	0.28	$24.78
$25.00	$24.00	Nov 6	$0.14	$0.14	$0.86	82%	0.16	$24.86
$26.00	$25.00	Nov 13	$0.29	$0.29	$0.71	65%	0.41	$25.71
$26.00	$25.00	Nov 20	$0.31	$0.31	$0.69	63%	0.45	$25.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.18, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 16	Oct 23	$0.14	29.6%	27.9%
$27.00	Oct 16	Oct 23	$0.20	30.4%	29.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 16	Oct 23	$0.18	29.6%	27.9%
$27.00	Oct 16	Oct 23	$0.20	30.4%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.57% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Oct 16	$0.28	$0.41	$0.69	$26.31	$27.69	2.57%
$26.50	Oct 16	$0.59	$0.19	$0.78	$25.72	$27.28	2.91%
$27.50	Oct 16	$0.14	$0.77	$0.91	$26.59	$28.41	3.39%
$26.00	Oct 16	$0.99	$0.08	$1.07	$24.93	$27.07	3.99%
$27.00	Oct 23	$0.48	$0.61	$1.09	$25.91	$28.09	4.06%
$26.50	Oct 23	$0.73	$0.37	$1.10	$25.40	$27.60	4.10%
$27.50	Oct 23	$0.30	$0.91	$1.21	$26.29	$28.71	4.51%
$28.00	Oct 16	$0.06	$1.17	$1.23	$26.77	$29.23	4.58%
$26.00	Oct 23	$1.10	$0.20	$1.30	$24.70	$27.30	4.85%
$27.00	Oct 30	$0.63	$0.72	$1.35	$25.65	$28.35	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.22% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$25.50	Oct 16	$0.03	$0.03	$0.06	$25.44	$28.56
$28.50	$24.50	Oct 16	$0.03	$0.05	$0.08	$24.42	$28.58
$28.00	$25.50	Oct 16	$0.06	$0.03	$0.09	$25.41	$28.09
$28.00	$24.50	Oct 16	$0.06	$0.05	$0.11	$24.39	$28.11
$28.50	$26.00	Oct 16	$0.03	$0.08	$0.11	$25.89	$28.61
$28.50	$22.00	Oct 16	$0.03	$0.09	$0.12	$21.88	$28.62
$30.50	$25.50	Oct 16	$0.11	$0.03	$0.14	$25.36	$30.64
$28.00	$26.00	Oct 16	$0.06	$0.08	$0.14	$25.86	$28.14
$28.00	$22.00	Oct 16	$0.06	$0.09	$0.15	$21.85	$28.15
$30.50	$24.50	Oct 16	$0.11	$0.05	$0.16	$24.34	$30.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.47, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	31/32	Nov 20	$0.32	$0.68	60%	0.47	$24.68	$31.32
24/25	29/30	Nov 20	$0.39	$0.61	47%	0.64	$24.61	$29.39
24/25	28/29	Nov 6	$0.34	$0.66	50%	0.52	$24.66	$28.34
24/25	29/30	Nov 13	$0.28	$0.72	53%	0.39	$24.72	$29.28
25/26	28/29	Nov 6	$0.42	$0.58	36%	0.72	$25.58	$28.42
24/25	30/32	Nov 13	$0.26	$1.74	61%	0.15	$24.74	$30.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Nov 20	$0.08	$0.92	25%	11.50
$26.00	$26.50	$27.00	Oct 16	$0.09	$0.41	40%	4.56
$27.00	$27.50	$28.00	Oct 16	$0.06	$0.44	32%	7.33
$27.00	$28.00	$29.00	Nov 20	$0.10	$0.90	22%	9.00
$26.50	$27.00	$27.50	Oct 23	$0.07	$0.43	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Nov 6	$0.08	$0.92	24%	11.50
$24.00	$25.00	$26.00	Nov 20	$0.09	$0.91	22%	10.11
$26.00	$27.00	$28.00	Nov 20	$0.11	$0.89	25%	8.09
$26.00	$27.00	$28.00	Oct 30	$0.25	$0.75	43%	3.00
$25.00	$26.00	$27.00	Nov 13	$0.14	$0.86	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.66, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.66	$1.34
$25.00	$26.00	1:2	Oct 30	-$0.27	$0.73
$27.00	$28.00	1:2	Nov 6	-$0.10	$0.90
$26.00	$27.00	1:2	Nov 13	-$0.34	$0.66
$26.00	$26.50	1:2	Oct 16	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Oct 16	-$1.16	$0.84
$28.00	$27.00	1:2	Oct 30	-$0.05	$0.95
$28.00	$27.00	1:2	Nov 6	-$0.21	$0.79
$26.00	$25.00	1:2	Nov 6	$0.00	$1.00
$28.00	$27.00	1:2	Nov 13	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.47%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 20	$1.20	0.50	0.6%	4.47%	5.11%	510	14.3K
$28.00	Nov 20	$0.76	0.39	4.4%	2.83%	7.19%	3	1.6K
$29.00	Nov 20	$0.50	0.28	8.1%	1.86%	9.95%	93	395
$30.00	Nov 20	$0.35	0.21	11.8%	1.30%	13.12%	203	1.4K
$27.00	Nov 13	$0.86	0.49	0.6%	3.21%	3.84%	--	121
$28.00	Nov 13	$0.47	0.36	4.4%	1.75%	6.11%	--	28
$31.00	Nov 20	$0.21	0.15	15.5%	0.78%	16.33%	52	578
$27.00	Nov 6	$0.74	0.50	0.6%	2.76%	3.39%	172	265
$29.00	Nov 13	$0.28	0.24	8.1%	1.04%	9.13%	25	20
$28.00	Nov 6	$0.39	0.33	4.4%	1.45%	5.81%	--	120

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 16,795

Total Puts 5,262

Put/Call Ratio 0.31

Net Difference 11,533

Prior's Put/Call Breakdown

Total Calls 23,382

Total Puts 17,091

Put/Call Ratio 0.73

Net Difference 6,291

Prior 7-Day Put/Call Summary

Total Calls 67,244

Total Puts 38,273

Average Put/Call Ratio 0.62

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