JD - Options Database

JD COM INC A ADR

$25.76 -0.14%

(10/21 18:06) ◀

Thursday, October 22, 2026 (10:00am)

▶ (10/22 11:00)

◀ 10/22 10:00 ▶

Option Volume

Detail

ℹ

Current (10/22 10:00am) 7,474

Calls: 6,706 (90%)

Puts: 768 (10%)

Prior (08/24) 2,977

Calls: 2,032 (68%)

Puts: 945 (32%)

Current vs Prior +151.06%

Calls: +230.02% (Calls)

Puts: -18.73% (Puts)

Prior 7-Day Total 149,208

Calls: 96,362 (65%)

Puts: 52,846 (35%)

Prior 7-Day Average 21,315

Calls: 13,766 (65%)

Puts: 7,549 (35%)

Current vs Prior 7-Day Avg -64.94%

Calls: -51.29%

Puts: -89.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:00am) $411.2K

Calls: $276.7K (67%)

Puts: $134.5K (33%)

Prior (08/24) $337.2K

Calls: $253.1K (75%)

Puts: $84.1K (25%)

Current vs Prior +21.95%

Calls: +9.35%

Puts: +59.83%

Prior 7-Day Total $12.76M

Calls: $6.99M (55%)

Puts: $5.77M (45%)

Prior 7-Day Average $1.82M

Calls: $998.2K (55%)

Puts: $824.1K (45%)

Current vs Prior 7-Day Avg -77.44%

Calls: -72.28%

Puts: -83.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:00am) 0.11

Prior (08/24) 0.47

Current vs Prior -75.37%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -81.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 10:00am) 837,528

Calls: 524,328 (63%)

Puts: 313,200 (37%)

Prior (08/24) 948,064

Calls: 566,181 (60%)

Puts: 381,883 (40%)

Current vs Prior -11.66%

Prior 7-Day Total 5,982,118

Calls: 3,688,448 (62%)

Puts: 2,293,670 (38%)

Prior 7-Day Average 854,588

Calls: 526,921 (62%)

Puts: 327,667 (38%)

Current vs Prior 7-Day Avg -2.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.83% | 4.04%9.78% | 13.28%

Prior 3.22% | 4.86%9.35% | 13.01%

Current vs Prior -11.89% | -16.96%+4.63% | +2.01%

Prior 7-Day Avg 3.00% | 4.75%4.73% | 11.82%

Current vs 7-Day Avg -5.51% | -15.00%+106.92% | +12.29%

Prior 7-Day Eod 3.22% | 4.86%10.90% | 13.49%

Current vs 7-Day Eod -11.89% | -16.96%-10.22% | -1.61%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.74% | 63.04%

Calls: 10.81% | 104.76%

Puts: 16.67% | 21.31%

Prior 5.82% | 6.92%

Calls: 6.98% | 7.58%

Puts: 4.65% | 6.25%

Current vs Prior +136.08% | +810.98%

Prior 7-Day Avg 20.77% | 11.26%

Calls: 18.47% | 8.91%

Puts: 23.07% | 13.60%

Current vs 7-Day Avg -33.85% | +460.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($276.7K). Unusually high activity with volume up 151% vs prior - elevated interest. Extreme bullish P/C ratio of 0.11 - heavy call buying (6,706 calls vs 768 puts). P/C ratio dropping 75% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
10:00	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 4 of results (avg 8.2%, best 7.6%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 23	3.15	3.40	$3.28	7.6%	2	0.99	1
$30.00	Nov 20	4.15	4.50	$4.33	8.1%	10	0.87	531
$28.00	Nov 20	2.44	2.65	$2.55	8.2%	--	0.79	735
$27.00	Nov 20	1.73	1.89	$1.81	8.8%	2	0.66	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.38, cheapest $0.11)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 23	0.10	0.12	$0.11	18.2%	103	0.32	979
$25.50	Oct 23	0.35	0.39	$0.37	10.8%	42	0.63	87
$26.00	Oct 30	0.35	0.40	$0.38	13.2%	763	0.43	1.8K
$27.00	Nov 20	0.60	0.67	$0.64	10.9%	81	0.34	14.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 23	0.33	0.39	$0.36	16.7%	91	0.68	694
$24.00	Nov 20	0.37	0.45	$0.41	19.5%	1	0.25	583

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 20	3.40	4.30	$3.85	23.4%	--	1.00	880
$25.00	Oct 23	0.25	0.91	$0.58	113.8%	10	0.89	868
$24.00	Oct 23	1.66	2.17	$1.92	26.6%	--	0.88	232
$23.00	Nov 20	2.48	3.40	$2.94	31.3%	--	0.86	14
$21.00	Oct 23	3.90	5.90	$4.90	40.8%	--	0.83	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 23	3.15	3.40	$3.28	7.6%	2	0.99	1
$27.00	Oct 23	1.13	1.36	$1.25	18.4%	1	0.98	991
$28.00	Oct 23	1.60	3.80	$2.70	81.5%	--	0.97	13
$30.00	Nov 6	2.71	6.30	$4.51	79.6%	--	0.96	31
$29.00	Oct 30	2.65	4.05	$3.35	41.8%	--	0.95	73

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 3.2K, top 763)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	0.35	0.40	$0.38	13.2%	763	0.43	1.8K
$30.00	Nov 27	0.14	0.25	$0.20	55.0%	701	0.12	52
$26.50	Oct 30	0.15	0.28	$0.22	59.1%	500	0.28	182
$26.50	Oct 23	0.01	0.03	$0.02	100.0%	356	0.08	248
$27.00	Oct 30	0.09	0.13	$0.11	36.4%	125	0.17	451

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 23	0.02	0.06	$0.04	100.0%	113	0.12	933
$26.00	Oct 23	0.33	0.39	$0.36	16.7%	91	0.68	694
$22.00	Nov 20	0.01	0.12	$0.07	157.1%	40	0.06	76
$21.00	Nov 20	0.00	0.08	$0.04	200.0%	25	0.03	104
$25.00	Oct 30	0.17	0.27	$0.22	45.5%	14	0.27	442

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 224.0%, max 874.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	338.2%	34.7%	874.8%	--	1.1K
$27.50	Oct 23	Nov 20	113.3%	38.9%	191.6%	--	1.7K
$25.50	Oct 23	Nov 20	53.0%	34.6%	53.1%	42	170
$23.00	Nov 13	Nov 20	53.2%	40.4%	31.5%	--	52

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Nov 27	122.2%	50.9%	140.1%	--	66
$25.50	Oct 23	Nov 20	53.0%	34.6%	53.1%	1	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 1.27, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 30	$0.43	$0.57	$0.43	81%	1.33	$24.43
$25.00	$27.00	Nov 27	$0.60	$1.40	$0.60	60%	2.33	$25.60
$25.00	$25.50	Oct 23	$0.21	$0.29	$0.21	89%	1.38	$25.21
$24.00	$25.00	Nov 20	$0.59	$0.41	$0.59	77%	0.69	$24.59
$27.00	$28.00	Nov 13	$0.14	$0.86	$0.14	30%	6.14	$27.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 30	$0.44	$0.56	$0.44	95%	1.27	$28.56
$28.50	$28.00	Oct 23	$0.18	$0.32	$0.18	88%	1.78	$28.32
$30.00	$29.00	Nov 20	$0.58	$0.42	$0.58	87%	0.72	$29.42
$27.00	$26.50	Oct 30	$0.21	$0.29	$0.21	83%	1.38	$26.79
$27.00	$26.50	Nov 20	$0.21	$0.29	$0.21	66%	1.38	$26.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.25, avg 0.38)

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	83%	0.39	$27.64
$28.50	$29.00	Oct 23	$0.11	$0.11	$0.39	88%	0.28	$28.61
$27.00	$28.00	Nov 27	$0.35	$0.35	$0.65	65%	0.54	$27.35
$29.00	$30.00	Nov 6	$0.12	$0.12	$0.88	88%	0.14	$29.12
$27.50	$28.00	Oct 30	$0.11	$0.11	$0.39	83%	0.28	$27.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 20	$0.20	$0.20	$0.80	84%	0.25	$22.80
$25.50	$25.00	Oct 23	$0.17	$0.17	$0.33	63%	0.52	$25.33
$25.00	$24.50	Oct 30	$0.14	$0.14	$0.36	73%	0.39	$24.86
$25.50	$25.00	Nov 20	$0.23	$0.23	$0.27	53%	0.85	$25.27
$23.00	$22.00	Nov 27	$0.19	$0.19	$0.81	77%	0.23	$22.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.18, cheapest $0.06)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.06	53.0%	30.1%
$26.00	Oct 23	Oct 30	$0.27	35.2%	31.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.14	53.0%	30.1%
$26.00	Oct 23	Oct 30	$0.25	35.2%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.82% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Oct 23	$0.11	$0.36	$0.47	$25.53	$26.47	1.82%
$25.50	Oct 23	$0.37	$0.21	$0.58	$24.92	$26.08	2.25%
$25.00	Oct 23	$0.58	$0.04	$0.62	$24.38	$25.62	2.41%
$25.50	Oct 30	$0.43	$0.35	$0.78	$24.72	$26.28	3.03%
$26.50	Oct 23	$0.02	$0.78	$0.80	$25.70	$27.30	3.11%
$26.00	Oct 30	$0.38	$0.61	$0.99	$25.01	$26.99	3.84%
$25.00	Oct 30	$1.00	$0.22	$1.22	$23.78	$26.22	4.74%
$25.00	Nov 6	$0.90	$0.33	$1.23	$23.77	$26.23	4.77%
$27.00	Oct 23	$0.01	$1.25	$1.26	$25.74	$28.26	4.89%
$26.50	Oct 30	$0.22	$1.13	$1.35	$25.15	$27.85	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.23% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.50	Oct 23	$0.02	$0.04	$0.06	$24.44	$26.56
$26.50	$25.00	Oct 23	$0.02	$0.04	$0.06	$24.94	$26.56
$26.50	$23.00	Oct 23	$0.02	$0.05	$0.07	$22.93	$26.57
$26.50	$24.00	Oct 23	$0.02	$0.10	$0.12	$23.88	$26.62
$29.50	$24.50	Oct 23	$0.11	$0.04	$0.15	$24.35	$29.65
$29.50	$25.00	Oct 23	$0.11	$0.04	$0.15	$24.85	$29.65
$28.50	$25.00	Oct 23	$0.12	$0.04	$0.16	$24.84	$28.66
$29.50	$23.00	Oct 23	$0.11	$0.05	$0.16	$22.84	$29.66
$28.50	$24.50	Oct 23	$0.12	$0.04	$0.16	$24.34	$28.66
$28.50	$23.00	Oct 23	$0.12	$0.05	$0.17	$22.83	$28.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	28/28	Oct 30	$0.25	$0.25	56%	1.00	$24.75	$27.75
24/24	27/28	Nov 20	$0.35	$0.15	34%	2.33	$24.15	$27.35
24/24	28/28	Nov 20	$0.28	$0.22	41%	1.27	$24.22	$27.78
24/25	26/27	Oct 30	$0.25	$0.25	44%	1.00	$24.75	$26.75
22/23	27/28	Nov 27	$0.54	$0.46	42%	1.17	$22.46	$27.54
22/23	27/28	Nov 20	$0.40	$0.60	50%	0.67	$22.60	$27.40
22/23	28/28	Nov 20	$0.33	$0.67	57%	0.49	$22.67	$27.83
22/23	28/29	Nov 27	$0.33	$0.67	55%	0.49	$22.67	$28.33
24/25	29/30	Nov 6	$0.29	$0.71	55%	0.41	$24.71	$29.29
23/24	27/28	Nov 20	$0.34	$0.66	41%	0.52	$23.66	$27.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$23.00	$24.00	Nov 20	$0.06	$0.94	23%	15.67
$25.50	$26.00	$26.50	Oct 23	$0.17	$0.33	54%	1.94
$26.00	$26.50	$27.00	Oct 23	$0.08	$0.42	30%	5.25
$28.00	$29.00	$30.00	Nov 13	$0.08	$0.92	10%	11.50
$27.00	$27.50	$28.00	Nov 20	$0.07	$0.43	13%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Nov 27	$0.09	$0.91	24%	10.11
$24.50	$25.00	$25.50	Nov 20	$0.05	$0.45	15%	9.00
$24.00	$25.00	$26.00	Nov 13	$0.22	$0.78	31%	3.55
$25.00	$25.50	$26.00	Oct 30	$0.13	$0.37	30%	2.85
$24.00	$25.00	$26.00	Nov 27	$0.21	$0.79	26%	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. 79 found (best net $-0.03, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Nov 13	-$0.03	$1.97
$22.00	$24.00	1:2	Oct 23	-$0.54	$1.46
$25.00	$27.00	1:2	Nov 27	-$0.12	$1.88
$25.00	$26.00	1:2	Nov 13	-$0.10	$0.90
$24.00	$25.00	1:2	Oct 30	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$25.00	1:2	Nov 13	-$0.14	$0.86
$27.00	$26.00	1:2	Nov 13	-$0.36	$0.64
$26.50	$26.00	1:2	Oct 30	-$0.09	$0.41
$25.00	$24.00	1:2	Nov 13	-$0.08	$0.92
$27.00	$26.50	1:2	Oct 23	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.33%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 20	$0.60	0.34	4.8%	2.33%	7.14%	81	14.1K
$27.00	Nov 27	$0.57	0.35	4.8%	2.21%	7.03%	--	11
$26.00	Nov 20	$0.85	0.46	0.9%	3.30%	4.23%	1	492
$28.50	Nov 20	$0.26	0.19	10.6%	1.01%	11.65%	1	--
$27.50	Nov 20	$0.28	0.27	6.8%	1.09%	7.84%	--	62
$29.00	Nov 20	$0.21	0.16	12.6%	0.82%	13.39%	1	997
$28.00	Nov 27	$0.23	0.22	8.7%	0.89%	9.59%	--	62
$28.00	Nov 13	$0.21	0.21	8.7%	0.82%	9.51%	--	118
$28.00	Nov 20	$0.21	0.21	8.7%	0.82%	9.51%	--	2.0K
$26.00	Nov 13	$0.55	0.45	0.9%	2.14%	3.07%	--	190

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 6,706

Total Puts 768

Put/Call Ratio 0.11

Net Difference 5,938

Prior's Put/Call Breakdown

Total Calls 2,032

Total Puts 945

Put/Call Ratio 0.47

Net Difference 1,087

Prior 7-Day Put/Call Summary

Total Calls 96,362

Total Puts 52,846

Average Put/Call Ratio 0.61

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