JD - Options Database

JD COM INC A ADR

$27.12 -0.53%

(9/14 18:03) ◀

Tuesday, September 15, 2026 (3:05pm)

▶ (9/15 18:03)

◀ 9/15 15:06 ▶

Option Volume

Detail

ℹ

Current (09/15 3:05pm) 10,859

Calls: 7,048 (65%)

Puts: 3,811 (35%)

Prior (09/14) 26,581

Calls: 13,650 (51%)

Puts: 12,931 (49%)

Current vs Prior -59.15%

Calls: -48.37% (Calls)

Puts: -70.53% (Puts)

Prior 7-Day Total 127,231

Calls: 76,223 (60%)

Puts: 51,008 (40%)

Prior 7-Day Average 18,175

Calls: 10,889 (60%)

Puts: 7,286 (40%)

Current vs Prior 7-Day Avg -40.26%

Calls: -35.27%

Puts: -47.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 3:05pm) $1.67M

Calls: $1.02M (61%)

Puts: $653.2K (39%)

Prior (09/14) $2.30M

Calls: $1.16M (50%)

Puts: $1.15M (50%)

Current vs Prior -27.36%

Calls: -11.88%

Puts: -42.97%

Prior 7-Day Total $17.86M

Calls: $8.01M (45%)

Puts: $9.85M (55%)

Prior 7-Day Average $2.55M

Calls: $1.14M (45%)

Puts: $1.41M (55%)

Current vs Prior 7-Day Avg -34.50%

Calls: -11.04%

Puts: -53.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:05pm) 0.54

Prior (09/14) 0.95

Current vs Prior -42.92%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -19.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 3:05pm) 1,006,011

Calls: 617,720 (61%)

Puts: 388,291 (39%)

Prior (09/14) 991,082

Calls: 610,332 (62%)

Puts: 380,750 (38%)

Current vs Prior +1.51%

Prior 7-Day Total 6,867,746

Calls: 4,167,584 (61%)

Puts: 2,700,162 (39%)

Prior 7-Day Average 981,106

Calls: 595,369 (61%)

Puts: 385,737 (39%)

Current vs Prior 7-Day Avg +2.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.54% | 5.27%3.54% | 9.62%

Prior 2.67% | 4.52%4.52% | 9.82%

Current vs Prior +32.65% | +16.61%-21.72% | -2.02%

Prior 7-Day Avg 2.57% | 4.31%5.40% | 10.31%

Current vs 7-Day Avg +37.64% | +22.26%-34.41% | -6.68%

Prior 7-Day Eod 2.67% | 4.52%3.82% | 9.24%

Current vs 7-Day Eod +32.65% | +16.61%-7.22% | +4.11%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.66% | 12.55%

Calls: 27.27% | 11.94%

Puts: 78.05% | 13.16%

Prior 26.31% | 12.09%

Calls: 29.09% | 12.82%

Puts: 23.53% | 11.36%

Current vs Prior +100.15% | +3.80%

Prior 7-Day Avg 24.31% | 9.08%

Calls: 28.55% | 9.02%

Puts: 20.08% | 9.13%

Current vs 7-Day Avg +116.61% | +38.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.02M). Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 43% - 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 BEARISH

Current BULLISH

Prior NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	NEUTRAL	BULLISH
15:05	BULLISH	BULLISH	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 14 of results (avg 7.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.67	0.70	$0.69	4.3%	141	0.40	856
$24.00	Oct 16	3.30	3.50	$3.40	5.9%	880	0.91	179
$26.00	Sep 18	1.14	1.23	$1.19	7.6%	249	0.92	4.3K
$22.00	Sep 18	4.95	5.35	$5.15	7.8%	1	0.98	253
$23.00	Sep 18	4.05	4.40	$4.22	8.3%	1	0.98	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	1.42	1.49	$1.46	4.8%	1	0.61	1.9K
$30.00	Sep 18	2.75	2.92	$2.84	6.0%	1	1.00	876
$31.00	Sep 18	3.70	3.95	$3.83	6.5%	2	1.00	568
$27.00	Oct 16	0.85	0.91	$0.88	6.8%	367	0.46	4.1K
$32.00	Sep 18	4.70	5.05	$4.88	7.2%	1	1.00	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.49, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 25	0.15	0.18	$0.16	18.8%	43	0.20	414
$28.00	Sep 25	0.25	0.28	$0.27	11.1%	21	0.29	5.6K
$27.50	Sep 25	0.41	0.46	$0.44	11.4%	23	0.42	139
$27.00	Sep 25	0.63	0.71	$0.67	11.9%	5	0.55	1.3K
$31.00	Oct 16	0.12	0.14	$0.13	15.4%	46	0.10	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.15	0.18	$0.16	18.8%	23	0.20	313
$26.50	Sep 25	0.27	0.31	$0.29	13.8%	48	0.31	100
$27.00	Sep 25	0.47	0.53	$0.50	12.0%	45	0.45	1.7K
$28.00	Sep 18	0.90	0.97	$0.94	7.4%	122	0.84	8.2K
$27.50	Sep 25	0.71	0.81	$0.76	13.2%	6	0.59	13

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.05	4.40	$4.22	8.3%	1	0.98	216
$24.00	Sep 18	3.05	3.45	$3.25	12.3%	661	0.98	1.9K
$22.00	Sep 18	4.95	5.35	$5.15	7.8%	1	0.98	253
$25.00	Sep 18	2.09	2.32	$2.21	10.4%	5	0.96	8.9K
$22.00	Oct 16	5.15	5.80	$5.48	11.9%	--	0.96	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 18	1.81	2.01	$1.91	10.5%	61	1.00	3.5K
$29.50	Sep 18	1.95	2.60	$2.28	28.5%	1	1.00	63
$30.00	Sep 18	2.75	2.92	$2.84	6.0%	1	1.00	876
$30.50	Sep 18	3.05	3.60	$3.33	16.5%	1	1.00	8
$31.00	Sep 18	3.70	3.95	$3.83	6.5%	2	1.00	568

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 5.1K, top 880)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	3.30	3.50	$3.40	5.9%	880	0.91	179
$24.00	Sep 18	3.05	3.45	$3.25	12.3%	661	0.98	1.9K
$30.00	Sep 18	0.01	0.02	$0.02	50.0%	382	0.03	13.5K
$29.00	Oct 16	0.36	0.40	$0.38	10.5%	338	0.26	4.0K
$26.00	Sep 18	1.14	1.23	$1.19	7.6%	249	0.92	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.85	0.91	$0.88	6.8%	367	0.46	4.1K
$28.00	Sep 18	0.90	0.97	$0.94	7.4%	122	0.84	8.2K
$27.00	Sep 18	0.24	0.30	$0.27	22.2%	79	0.42	10.4K
$28.00	Sep 25	1.01	1.17	$1.09	14.7%	74	0.71	273
$29.00	Sep 18	1.81	2.01	$1.91	10.5%	61	1.00	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 24.4%, max 130.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Sep 18	Oct 30	34.9%	29.8%	17.2%	133	5.5K
$28.00	Sep 18	Oct 30	35.7%	32.2%	10.8%	58	3.8K
$27.50	Sep 18	Sep 25	33.4%	33.1%	1.0%	65	773

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 2	79.9%	34.7%	130.5%	11	10
$27.00	Sep 18	Oct 30	34.9%	29.8%	17.2%	95	10.4K
$28.00	Sep 18	Oct 30	35.7%	32.2%	10.8%	153	8.2K
$26.50	Sep 18	Sep 25	33.1%	31.1%	6.3%	60	1.2K
$27.50	Sep 18	Sep 25	33.4%	33.1%	1.0%	6	702

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.53, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$25.00	Oct 23	$1.96	$1.04	$1.96	92%	0.53	$23.96
$26.00	$26.50	Sep 18	$0.24	$0.26	$0.24	92%	1.08	$26.24
$26.00	$27.00	Oct 2	$0.59	$0.41	$0.59	76%	0.69	$26.59
$29.00	$30.00	Oct 30	$0.19	$0.81	$0.19	31%	4.26	$29.19
$29.00	$30.00	Oct 16	$0.14	$0.86	$0.14	26%	6.14	$29.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Sep 25	$0.24	$0.26	$0.24	80%	1.08	$28.26
$29.00	$28.00	Oct 2	$0.64	$0.36	$0.64	82%	0.56	$28.36
$27.50	$27.00	Sep 18	$0.25	$0.25	$0.25	66%	1.00	$27.25
$29.00	$28.00	Oct 30	$0.65	$0.35	$0.65	70%	0.54	$28.35
$28.00	$27.50	Sep 25	$0.33	$0.17	$0.33	71%	0.52	$27.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.94, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Oct 16	$0.31	$0.31	$0.69	60%	0.45	$28.31
$27.50	$28.00	Sep 25	$0.17	$0.17	$0.33	58%	0.52	$27.67
$28.00	$28.50	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$28.11
$30.00	$31.00	Oct 16	$0.11	$0.11	$0.89	83%	0.12	$30.11
$27.50	$28.00	Sep 18	$0.10	$0.10	$0.40	65%	0.25	$27.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Sep 25	$0.33	$0.33	$0.17	80%	1.94	$24.17
$26.00	$25.00	Oct 30	$0.30	$0.30	$0.70	68%	0.43	$25.70
$27.00	$26.00	Oct 23	$0.41	$0.41	$0.59	54%	0.69	$26.59
$26.00	$25.00	Oct 16	$0.24	$0.24	$0.76	70%	0.32	$25.76
$26.00	$25.00	Oct 9	$0.21	$0.21	$0.79	72%	0.27	$25.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 18	Sep 25	$0.23	34.9%	31.7%
$27.50	Sep 18	Sep 25	$0.25	33.4%	33.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 18	Sep 25	$0.23	34.9%	31.7%
$27.50	Sep 18	Sep 25	$0.24	33.4%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.62% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Sep 18	$0.44	$0.27	$0.71	$26.29	$27.71	2.62%
$27.50	Sep 18	$0.19	$0.52	$0.71	$26.79	$28.21	2.62%
$28.00	Sep 18	$0.09	$0.94	$1.03	$26.97	$29.03	3.80%
$26.50	Sep 18	$0.95	$0.10	$1.05	$25.45	$27.55	3.87%
$27.00	Sep 25	$0.67	$0.50	$1.17	$25.83	$28.17	4.31%
$27.50	Sep 25	$0.44	$0.76	$1.20	$26.30	$28.70	4.42%
$26.00	Sep 18	$1.19	$0.04	$1.23	$24.77	$27.23	4.54%
$28.00	Sep 25	$0.27	$1.09	$1.36	$26.64	$29.36	5.01%
$28.50	Sep 18	$0.04	$1.41	$1.45	$27.05	$29.95	5.35%
$28.50	Sep 25	$0.16	$1.33	$1.49	$27.01	$29.99	5.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.29% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$26.00	Sep 18	$0.04	$0.04	$0.08	$25.92	$28.58
$28.00	$26.00	Sep 18	$0.09	$0.04	$0.13	$25.87	$28.13
$32.00	$23.00	Oct 16	$0.08	$0.07	$0.15	$22.85	$32.15
$28.50	$26.50	Sep 18	$0.04	$0.10	$0.14	$26.36	$28.64
$28.00	$26.50	Sep 18	$0.09	$0.10	$0.19	$26.31	$28.19
$30.50	$24.00	Oct 2	$0.10	$0.10	$0.20	$23.80	$30.70
$32.00	$24.00	Oct 9	$0.08	$0.12	$0.20	$23.80	$32.20
$29.50	$25.50	Sep 25	$0.11	$0.10	$0.21	$25.29	$29.71
$29.00	$25.50	Sep 25	$0.11	$0.10	$0.21	$25.29	$29.21
$31.00	$23.00	Oct 16	$0.13	$0.07	$0.20	$22.80	$31.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.92, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	28/28	Sep 25	$0.24	$0.26	39%	0.92	$26.26	$28.24
25/26	30/31	Oct 30	$0.44	$0.56	46%	0.79	$25.56	$30.44
24/25	30/31	Oct 16	$0.23	$0.77	66%	0.30	$24.77	$30.23
25/26	30/31	Oct 16	$0.35	$0.65	53%	0.54	$25.65	$30.35
25/26	29/30	Oct 30	$0.49	$0.51	37%	0.96	$25.51	$29.49
25/26	29/30	Oct 9	$0.35	$0.65	48%	0.54	$25.65	$29.35
24/25	29/30	Oct 16	$0.26	$0.74	57%	0.35	$24.74	$29.26
25/26	29/30	Oct 16	$0.38	$0.62	44%	0.61	$25.62	$29.38
22/25	30/31	Oct 30	$0.38	$2.62	58%	0.15	$24.62	$30.38
22/25	29/30	Oct 30	$0.43	$2.57	49%	0.17	$24.57	$29.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Oct 2	$0.13	$0.87	41%	6.69
$27.50	$28.00	$28.50	Sep 18	$0.05	$0.45	26%	9.00
$28.00	$29.00	$30.00	Oct 9	$0.11	$0.89	23%	8.09
$27.00	$28.00	$29.00	Oct 16	$0.15	$0.85	29%	5.67
$27.00	$27.50	$28.00	Sep 25	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 2	$0.07	$0.93	38%	13.29
$27.00	$28.00	$29.00	Oct 9	$0.08	$0.92	31%	11.50
$27.00	$28.00	$29.00	Oct 30	$0.06	$0.94	24%	15.67
$27.00	$28.00	$29.00	Oct 16	$0.09	$0.91	29%	10.11
$26.50	$27.00	$27.50	Sep 18	$0.08	$0.42	46%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-1.13, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$25.00	1:2	Oct 23	-$1.13	$1.87
$22.00	$24.00	1:2	Oct 16	-$1.32	$0.68
$25.00	$26.00	1:2	Oct 2	-$0.31	$0.69
$26.00	$27.00	1:2	Oct 2	-$0.30	$0.70
$27.00	$28.00	1:2	Oct 16	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Oct 2	-$0.62	$1.38
$31.00	$29.00	1:2	Oct 30	-$0.49	$1.51
$28.00	$27.00	1:2	Oct 2	-$0.05	$0.95
$28.00	$27.00	1:2	Oct 9	-$0.18	$0.82
$28.00	$27.50	1:2	Sep 18	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.88%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.78	0.42	3.2%	2.88%	6.12%	--	24
$29.00	Oct 30	$0.48	0.31	6.9%	1.77%	8.70%	3	--
$28.00	Oct 16	$0.67	0.40	3.2%	2.47%	5.72%	141	856
$30.00	Oct 30	$0.31	0.22	10.6%	1.14%	11.76%	4	24
$29.00	Oct 16	$0.36	0.26	6.9%	1.33%	8.26%	338	4.0K
$28.00	Oct 9	$0.52	0.37	3.2%	1.92%	5.16%	--	127
$30.00	Oct 23	$0.23	0.20	10.6%	0.85%	11.47%	28	2
$31.00	Oct 30	$0.18	0.15	14.3%	0.66%	14.97%	7	15
$29.00	Oct 9	$0.28	0.23	6.9%	1.03%	7.96%	23	33
$30.00	Oct 16	$0.22	0.17	10.6%	0.81%	11.43%	148	3.1K

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 7,048

Total Puts 3,811

Put/Call Ratio 0.54

Net Difference 3,237

Prior's Put/Call Breakdown

Total Calls 13,650

Total Puts 12,931

Put/Call Ratio 0.95

Net Difference 719

Prior 7-Day Put/Call Summary

Total Calls 76,223

Total Puts 51,008

Average Put/Call Ratio 0.67

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