JD - Options Database

JD COM INC A ADR

$25.68 -0.43%

$25.71 (+0.12%)🌙

as of 10/22 06:06 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:06pm)

▶ (10/23 15:06)

◀ 10/22 18:06 ▶

Option Volume

Detail

ℹ

Current (10/22) 26,457

Calls: 17,292 (65%)

Puts: 9,165 (35%)

Prior (10/21) 34,253

Calls: 20,797 (61%)

Puts: 13,456 (39%)

Current vs Prior -22.76%

Calls: -16.85% (Calls)

Puts: -31.89% (Puts)

Prior 7-Day Total 159,129

Calls: 107,188 (67%)

Puts: 51,941 (33%)

Prior 7-Day Average 22,732

Calls: 15,312 (67%)

Puts: 7,420 (33%)

Current vs Prior 7-Day Avg +16.38%

Calls: +12.93%

Puts: +23.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $2.45M

Calls: $1.20M (49%)

Puts: $1.26M (51%)

Prior (10/21) $4.12M

Calls: $3.24M (79%)

Puts: $875.4K (21%)

Current vs Prior -40.40%

Calls: -63.01%

Puts: +43.36%

Prior 7-Day Total $15.38M

Calls: $10.42M (68%)

Puts: $4.95M (32%)

Prior 7-Day Average $2.20M

Calls: $1.49M (68%)

Puts: $707.8K (32%)

Current vs Prior 7-Day Avg +11.75%

Calls: -19.43%

Puts: +77.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.53

Prior (10/21) 0.65

Current vs Prior -18.08%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +6.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 837,528

Calls: 524,328 (63%)

Puts: 313,200 (37%)

Prior (10/21) 821,488

Calls: 514,876 (63%)

Puts: 306,612 (37%)

Current vs Prior +1.95%

Prior 7-Day Total 5,595,544

Calls: 3,508,441 (63%)

Puts: 2,087,103 (37%)

Prior 7-Day Average 799,363

Calls: 501,205 (63%)

Puts: 298,157 (37%)

Current vs Prior 7-Day Avg +4.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.18% | 5.37%9.81% | 14.21%

Prior 3.26% | 5.35%10.90% | 13.49%

Current vs Prior -33.05% | +0.43%-9.94% | +5.33%

Prior 7-Day Avg 3.52% | 5.00%6.15% | 12.27%

Current vs 7-Day Avg -38.05% | +7.41%+59.54% | +15.85%

Prior 7-Day Eod 3.26% | 5.35%10.90% | 13.49%

Current vs 7-Day Eod -33.05% | +0.43%-9.94% | +5.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.32% | 70.37%

Calls: 35.71% | 105.26%

Puts: 20.93% | 35.48%

Prior 12.44% | 8.44%

Calls: 15.79% | 3.23%

Puts: 9.09% | 13.64%

Current vs Prior +127.65% | +733.77%

Prior 7-Day Avg 13.19% | 10.87%

Calls: 17.35% | 10.15%

Puts: 9.03% | 11.59%

Current vs 7-Day Avg +114.68% | +547.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. Call-heavy open interest (524,328 calls vs 313,200 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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 2 of results (avg 7.4%, best 6.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	3.55	3.85	$3.70	8.1%	--	0.76	175

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.30	4.60	$4.45	6.7%	13	0.86	531

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.43, cheapest $0.36)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	0.32	0.39	$0.36	19.4%	950	0.46	1.8K
$29.00	Nov 20	0.23	0.28	$0.26	19.2%	81	0.17	997
$28.00	Nov 27	0.40	0.48	$0.44	18.2%	23	0.25	62
$27.50	Nov 20	0.48	0.55	$0.52	13.5%	1	0.30	62

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 20	0.41	0.48	$0.44	15.9%	142	0.25	583
$24.50	Nov 20	0.52	0.60	$0.56	14.3%	29	0.30	181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	1.39	2.23	$1.81	46.4%	1	1.00	232
$24.50	Oct 23	0.48	1.93	$1.21	119.8%	1	1.00	1
$25.00	Oct 23	0.20	1.08	$0.64	137.5%	20	1.00	868
$23.00	Oct 23	2.46	2.97	$2.72	18.8%	1	0.97	4
$22.00	Nov 20	3.60	4.15	$3.88	14.2%	--	0.92	880

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 30	2.11	3.25	$2.68	42.5%	32	1.00	112
$29.00	Oct 30	2.65	4.55	$3.60	52.8%	--	1.00	73
$29.00	Oct 23	2.85	4.45	$3.65	43.8%	6	0.98	1
$27.50	Oct 23	0.41	3.95	$2.18	162.4%	99	0.98	66
$28.00	Oct 23	2.20	3.35	$2.78	41.4%	20	0.97	13

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 14.0K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 30	0.17	0.27	$0.22	45.5%	2.9K	0.30	182
$27.00	Oct 23	0.00	0.03	$0.02	150.0%	1.5K	0.05	2.2K
$26.00	Oct 30	0.32	0.39	$0.36	19.4%	950	0.46	1.8K
$30.00	Nov 27	0.15	0.24	$0.20	45.0%	701	0.12	52
$26.50	Oct 23	0.01	0.03	$0.02	100.0%	535	0.08	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 30	0.31	0.46	$0.39	38.5%	1.6K	0.40	493
$25.50	Oct 23	0.00	0.15	$0.08	187.5%	1.5K	0.35	1.3K
$26.00	Oct 30	0.51	0.73	$0.62	35.5%	475	0.57	536
$25.00	Oct 30	0.15	0.35	$0.25	80.0%	216	0.27	442
$27.00	Oct 23	1.13	1.99	$1.56	55.1%	192	0.95	991

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 685.6%, max 1151.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	518.1%	41.4%	1151.4%	--	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Nov 27	181.6%	56.8%	219.8%	40	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 1.22, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Oct 23	$0.63	$0.37	$0.63	79%	0.59	$21.63
$25.00	$25.50	Oct 23	$0.33	$0.17	$0.33	100%	0.52	$25.33
$25.50	$26.00	Nov 20	$0.12	$0.38	$0.12	56%	3.17	$25.62
$24.00	$25.00	Nov 20	$0.59	$0.41	$0.59	75%	0.69	$24.59
$26.00	$27.00	Nov 13	$0.28	$0.72	$0.28	47%	2.57	$26.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Nov 6	$0.45	$0.55	$0.45	97%	1.22	$29.55
$30.00	$29.00	Nov 20	$0.62	$0.38	$0.62	86%	0.61	$29.38
$28.50	$28.00	Oct 23	$0.27	$0.23	$0.27	88%	0.85	$28.23
$29.50	$29.00	Oct 23	$0.32	$0.18	$0.32	96%	0.56	$29.18
$27.00	$26.50	Nov 6	$0.18	$0.32	$0.18	70%	1.78	$26.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.59, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 20	$0.56	$0.56	$0.44	51%	1.27	$26.56
$28.50	$29.00	Oct 23	$0.11	$0.11	$0.39	88%	0.28	$28.61
$28.00	$28.50	Nov 6	$0.15	$0.15	$0.35	82%	0.43	$28.15
$28.00	$29.00	Nov 13	$0.20	$0.20	$0.80	77%	0.25	$28.20
$28.50	$29.00	Nov 20	$0.14	$0.14	$0.36	77%	0.39	$28.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 27	$0.37	$0.37	$0.63	72%	0.59	$23.63
$25.00	$24.50	Nov 20	$0.29	$0.29	$0.21	62%	1.38	$24.71
$24.00	$23.00	Nov 13	$0.27	$0.27	$0.73	75%	0.37	$23.73
$25.00	$24.50	Nov 6	$0.23	$0.23	$0.27	64%	0.85	$24.77
$23.00	$22.00	Nov 20	$0.17	$0.17	$0.83	84%	0.20	$22.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.31, cheapest $0.31)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.31	24.0%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.21% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Oct 23	$0.06	$0.25	$0.31	$25.69	$26.31	1.21%
$25.50	Oct 23	$0.31	$0.08	$0.39	$25.11	$25.89	1.52%
$25.00	Oct 23	$0.64	$0.03	$0.67	$24.33	$25.67	2.61%
$26.00	Oct 30	$0.36	$0.62	$0.98	$25.02	$26.98	3.82%
$26.50	Oct 23	$0.02	$1.06	$1.08	$25.42	$27.58	4.21%
$25.50	Oct 30	$0.76	$0.39	$1.15	$24.35	$26.65	4.48%
$24.50	Oct 23	$1.21	$0.01	$1.22	$23.28	$25.72	4.75%
$26.50	Oct 30	$0.22	$1.14	$1.36	$25.14	$27.86	5.30%
$25.00	Oct 30	$1.14	$0.25	$1.39	$23.61	$26.39	5.41%
$26.00	Nov 6	$0.66	$0.76	$1.42	$24.58	$27.42	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.19% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$25.00	Oct 23	$0.02	$0.03	$0.05	$24.95	$26.55
$26.50	$23.00	Oct 23	$0.02	$0.05	$0.07	$22.93	$26.57
$26.00	$25.00	Oct 23	$0.06	$0.03	$0.09	$24.91	$26.09
$26.00	$23.00	Oct 23	$0.06	$0.05	$0.11	$22.89	$26.11
$26.50	$25.50	Oct 23	$0.02	$0.08	$0.10	$25.40	$26.60
$28.50	$25.00	Oct 23	$0.12	$0.03	$0.15	$24.85	$28.65
$26.00	$25.50	Oct 23	$0.06	$0.08	$0.14	$25.36	$26.14
$28.50	$23.00	Oct 23	$0.12	$0.05	$0.17	$22.83	$28.67
$27.50	$24.50	Oct 30	$0.07	$0.15	$0.22	$24.28	$27.72
$28.50	$25.50	Oct 23	$0.12	$0.08	$0.20	$25.30	$28.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.92, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	29/30	Nov 27	$0.48	$0.52	54%	0.92	$23.52	$29.48
24/24	28/29	Nov 20	$0.26	$0.24	47%	1.08	$24.24	$28.76
24/24	28/28	Nov 20	$0.29	$0.21	40%	1.38	$24.21	$27.79
23/24	28/29	Nov 13	$0.47	$0.53	52%	0.89	$23.53	$28.47
23/24	28/29	Nov 27	$0.50	$0.50	47%	1.00	$23.50	$28.50
22/23	28/29	Nov 20	$0.31	$0.69	61%	0.45	$22.69	$28.81
23/24	27/28	Nov 13	$0.47	$0.53	41%	0.89	$23.53	$27.47
22/23	28/28	Nov 20	$0.34	$0.66	54%	0.52	$22.66	$27.84
23/24	28/29	Nov 20	$0.29	$0.71	52%	0.41	$23.71	$28.79
23/24	28/28	Nov 20	$0.32	$0.68	46%	0.47	$23.68	$27.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 23	$0.08	$0.42	79%	5.25
$22.00	$23.00	$24.00	Oct 23	$0.07	$0.93	24%	13.29
$25.50	$26.00	$26.50	Oct 23	$0.21	$0.29	74%	1.38
$26.00	$27.00	$28.00	Nov 13	$0.08	$0.92	24%	11.50
$28.50	$29.00	$29.50	Nov 20	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 23	$0.12	$0.38	69%	3.17
$23.00	$24.00	$25.00	Nov 13	$0.08	$0.92	25%	11.50
$26.00	$27.00	$28.00	Nov 13	$0.10	$0.90	23%	9.00
$25.00	$25.50	$26.00	Oct 30	$0.09	$0.41	30%	4.56
$24.00	$24.50	$25.00	Oct 30	$0.09	$0.41	13%	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. 59 found (best net $-0.10, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 30	-$0.10	$1.90
$23.00	$25.00	1:2	Nov 13	-$0.07	$1.93
$24.50	$25.00	1:2	Oct 23	-$0.07	$0.43
$24.00	$25.00	1:2	Oct 30	-$0.37	$0.63
$25.00	$26.00	1:2	Nov 13	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Oct 30	-$0.48	$0.52
$26.50	$26.00	1:2	Oct 30	-$0.10	$0.40
$26.00	$25.00	1:2	Nov 27	-$0.24	$0.76
$25.00	$24.00	1:2	Nov 13	-$0.10	$0.90
$30.00	$28.00	1:2	Dec 4	-$1.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.54%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Nov 20	$0.91	0.49	1.2%	3.54%	4.79%	41	492
$27.00	Nov 27	$0.57	0.37	5.1%	2.22%	7.36%	1	11
$27.50	Nov 20	$0.48	0.30	7.1%	1.87%	8.96%	1	62
$28.00	Nov 27	$0.40	0.25	9.0%	1.56%	10.59%	23	62
$27.00	Nov 20	$0.50	0.35	5.1%	1.95%	7.09%	362	14.1K
$27.00	Nov 13	$0.44	0.34	5.1%	1.71%	6.85%	11	375
$26.00	Nov 13	$0.71	0.47	1.2%	2.76%	4.01%	--	190
$29.00	Nov 27	$0.23	0.18	12.9%	0.90%	13.82%	--	36
$28.00	Nov 20	$0.27	0.23	9.0%	1.05%	10.09%	26	2.0K
$28.50	Nov 20	$0.15	0.23	11.0%	0.58%	11.57%	5	--

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 17,292

Total Puts 9,165

Put/Call Ratio 0.53

Net Difference 8,127

Prior's Put/Call Breakdown

Total Calls 20,797

Total Puts 13,456

Put/Call Ratio 0.65

Net Difference 7,341

Prior 7-Day Put/Call Summary

Total Calls 107,188

Total Puts 51,941

Average Put/Call Ratio 0.50

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