JD - Options Database

JD COM INC A ADR

$25.71 -0.31%

(10/22 10:00) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 12,839

Calls: 11,155 (87%)

Puts: 1,684 (13%)

Prior (08/24) 5,987

Calls: 3,781 (63%)

Puts: 2,206 (37%)

Current vs Prior +114.45%

Calls: +195.03% (Calls)

Puts: -23.66% (Puts)

Prior 7-Day Total 161,119

Calls: 102,637 (64%)

Puts: 58,482 (36%)

Prior 7-Day Average 23,017

Calls: 14,662 (64%)

Puts: 8,354 (36%)

Current vs Prior 7-Day Avg -44.22%

Calls: -23.92%

Puts: -79.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $713.3K

Calls: $402.4K (56%)

Puts: $311.0K (44%)

Prior (08/24) $694.4K

Calls: $335.9K (48%)

Puts: $358.6K (52%)

Current vs Prior +2.72%

Calls: +19.79%

Puts: -13.27%

Prior 7-Day Total $14.43M

Calls: $8.77M (61%)

Puts: $5.66M (39%)

Prior 7-Day Average $2.06M

Calls: $1.25M (61%)

Puts: $808.9K (39%)

Current vs Prior 7-Day Avg -65.41%

Calls: -67.89%

Puts: -61.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.15

Prior (08/24) 0.58

Current vs Prior -74.13%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -76.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 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 5,967,173

Calls: 3,693,833 (62%)

Puts: 2,273,340 (38%)

Prior 7-Day Average 852,453

Calls: 527,690 (62%)

Puts: 324,762 (38%)

Current vs Prior 7-Day Avg -1.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.99% | 4.16%9.06% | 13.38%

Prior 3.19% | 4.98%9.73% | 13.47%

Current vs Prior -6.17% | -16.47%-6.87% | -0.66%

Prior 7-Day Avg 3.02% | 4.79%5.45% | 12.03%

Current vs 7-Day Avg -0.86% | -13.18%+66.27% | +11.26%

Prior 7-Day Eod 3.19% | 4.98%10.90% | 13.49%

Current vs 7-Day Eod -6.17% | -16.47%-16.82% | -0.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.16% | 59.41%

Calls: 52.63% | 104.76%

Puts: 23.68% | 14.06%

Prior 12.44% | 8.44%

Calls: 15.79% | 3.23%

Puts: 9.09% | 13.64%

Current vs Prior +206.75% | +603.91%

Prior 7-Day Avg 19.55% | 9.61%

Calls: 18.72% | 7.54%

Puts: 20.37% | 11.68%

Current vs 7-Day Avg +95.23% | +518.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (11,155 calls vs 1,684 puts). P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (524,328 calls vs 313,200 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
11:00	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 12 of results (avg 8.2%, best 4.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	0.63	0.66	$0.65	4.6%	196	0.35	14.1K
$25.00	Nov 20	1.50	1.60	$1.55	6.5%	7	0.62	1.1K
$26.50	Oct 30	0.20	0.22	$0.21	9.5%	2.7K	0.26	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.15	4.45	$4.30	7.0%	10	0.87	531
$28.00	Nov 6	2.23	2.40	$2.32	7.3%	--	0.91	516
$28.00	Nov 20	2.44	2.65	$2.55	8.2%	--	0.76	735
$26.00	Nov 27	1.21	1.32	$1.27	8.7%	4	0.53	157
$27.00	Nov 6	1.42	1.55	$1.49	8.7%	10	0.75	230

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.53, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 30	0.20	0.22	$0.21	9.5%	2.7K	0.26	182
$26.00	Oct 30	0.36	0.42	$0.39	15.4%	824	0.39	1.8K
$26.00	Nov 6	0.54	0.63	$0.59	15.3%	10	0.48	115
$28.00	Nov 20	0.36	0.42	$0.39	15.4%	2	0.24	2.0K
$27.00	Nov 20	0.63	0.66	$0.65	4.6%	196	0.35	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 30	0.35	0.42	$0.39	17.9%	5	0.48	493
$26.00	Oct 30	0.59	0.68	$0.64	14.1%	6	0.61	536
$24.00	Nov 20	0.36	0.43	$0.40	17.5%	1	0.24	583
$24.00	Nov 27	0.42	0.48	$0.45	13.3%	--	0.26	252
$24.50	Nov 20	0.50	0.60	$0.55	18.2%	23	0.31	181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	0.85	2.00	$1.43	80.4%	--	1.00	59
$24.00	Oct 23	1.66	2.17	$1.92	26.6%	--	0.99	232
$22.00	Nov 20	3.50	4.20	$3.85	18.2%	--	0.93	880
$25.00	Oct 23	0.68	0.91	$0.80	28.7%	20	0.89	868
$23.00	Nov 20	2.50	3.20	$2.85	24.6%	--	0.86	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 23	0.66	0.85	$0.76	25.0%	2	1.00	1.2K
$27.00	Oct 23	1.22	1.34	$1.28	9.4%	32	1.00	991
$27.50	Oct 23	1.59	2.84	$2.22	56.3%	--	1.00	66
$28.00	Oct 23	2.19	2.77	$2.48	23.4%	--	1.00	13
$29.00	Oct 23	3.10	3.40	$3.25	9.2%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 7.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 30	0.20	0.22	$0.21	9.5%	2.7K	0.26	182
$27.00	Oct 23	0.00	0.01	$0.01	100.0%	1.5K	0.02	2.2K
$26.00	Oct 30	0.36	0.42	$0.39	15.4%	824	0.39	1.8K
$30.00	Nov 27	0.14	0.25	$0.20	55.0%	701	0.12	52
$26.50	Oct 23	0.01	0.03	$0.02	100.0%	419	0.09	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 30	0.18	0.25	$0.22	31.8%	201	0.30	442
$26.00	Oct 23	0.33	0.42	$0.38	23.7%	143	0.71	694
$25.00	Oct 23	0.01	0.06	$0.03	166.7%	114	0.11	933
$24.00	Nov 13	0.28	0.36	$0.32	25.0%	73	0.22	88
$24.00	Oct 30	0.03	0.07	$0.05	80.0%	52	0.09	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 209.4%, max 863.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	369.0%	38.3%	863.6%	--	1.1K
$23.00	Nov 13	Nov 20	55.0%	37.7%	45.8%	--	52
$25.50	Oct 23	Nov 20	36.7%	34.8%	5.4%	44	170

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Nov 27	118.6%	52.3%	126.7%	--	66
$25.50	Oct 23	Nov 20	36.7%	34.8%	5.4%	1	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 0.75, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 30	$0.45	$0.55	$0.45	100%	1.22	$24.45
$25.00	$27.00	Nov 27	$0.65	$1.35	$0.65	61%	2.08	$25.65
$24.00	$25.00	Nov 20	$0.54	$0.46	$0.54	76%	0.85	$24.54
$27.00	$28.00	Nov 13	$0.15	$0.85	$0.15	32%	5.67	$27.15
$25.50	$26.00	Nov 20	$0.17	$0.33	$0.17	55%	1.94	$25.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Nov 6	$0.57	$0.43	$0.57	100%	0.75	$29.43
$30.00	$29.00	Nov 20	$0.45	$0.55	$0.45	87%	1.22	$29.55
$28.00	$27.50	Oct 23	$0.26	$0.24	$0.26	100%	0.92	$27.74
$29.00	$28.50	Oct 23	$0.28	$0.22	$0.28	100%	0.79	$28.72
$27.00	$26.50	Oct 30	$0.22	$0.28	$0.22	82%	1.27	$26.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.75, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$29.00	Oct 23	$0.11	$0.11	$0.39	88%	0.28	$28.61
$27.00	$28.00	Nov 27	$0.34	$0.34	$0.66	64%	0.52	$27.34
$27.00	$27.50	Nov 20	$0.21	$0.21	$0.29	65%	0.72	$27.21
$27.50	$28.00	Nov 6	$0.12	$0.12	$0.38	78%	0.32	$27.62
$28.00	$29.00	Nov 13	$0.18	$0.18	$0.82	78%	0.22	$28.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Nov 27	$0.43	$0.43	$0.57	61%	0.75	$24.57
$24.00	$23.00	Nov 6	$0.13	$0.13	$0.87	85%	0.15	$23.87
$23.00	$22.00	Nov 20	$0.12	$0.12	$0.88	86%	0.14	$22.88
$25.00	$24.50	Nov 20	$0.21	$0.21	$0.29	62%	0.72	$24.79
$25.50	$25.00	Nov 6	$0.21	$0.21	$0.29	59%	0.72	$25.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Oct 23	Oct 30	$0.28	32.7%	38.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.28	36.7%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.91% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Oct 23	$0.11	$0.38	$0.49	$25.51	$26.49	1.91%
$25.50	Oct 23	$0.39	$0.11	$0.50	$25.00	$26.00	1.94%
$26.50	Oct 23	$0.02	$0.76	$0.78	$25.72	$27.28	3.03%
$25.50	Oct 30	$0.43	$0.39	$0.82	$24.68	$26.32	3.19%
$25.00	Oct 23	$0.80	$0.03	$0.83	$24.17	$25.83	3.23%
$26.00	Oct 30	$0.39	$0.64	$1.03	$24.97	$27.03	4.01%
$25.00	Oct 30	$0.98	$0.22	$1.20	$23.80	$26.20	4.67%
$25.00	Nov 6	$0.90	$0.32	$1.22	$23.78	$26.22	4.75%
$27.00	Oct 23	$0.01	$1.28	$1.29	$25.71	$28.29	5.02%
$26.50	Oct 30	$0.21	$1.13	$1.34	$25.16	$27.84	5.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.19% of stock, avg 2.94%)

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
$28.50	$25.00	Oct 23	$0.12	$0.03	$0.15	$24.85	$28.65
$26.50	$25.50	Oct 23	$0.02	$0.11	$0.13	$25.37	$26.63
$28.50	$24.00	Oct 30	$0.12	$0.05	$0.17	$23.83	$28.67
$26.00	$25.00	Oct 23	$0.11	$0.03	$0.14	$24.86	$26.14
$27.50	$24.00	Oct 30	$0.12	$0.05	$0.17	$23.83	$27.67
$28.50	$23.00	Oct 23	$0.12	$0.05	$0.17	$22.83	$28.67
$27.00	$24.00	Oct 30	$0.13	$0.05	$0.18	$23.82	$27.18
$26.00	$23.00	Oct 23	$0.11	$0.05	$0.16	$22.84	$26.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	27/28	Nov 20	$0.36	$0.14	34%	2.57	$24.14	$27.36
22/23	29/30	Nov 27	$0.31	$0.69	59%	0.45	$22.69	$29.31
23/24	28/28	Nov 6	$0.25	$0.75	63%	0.33	$23.75	$27.75
22/23	27/28	Nov 20	$0.33	$0.67	51%	0.49	$22.67	$27.33
23/24	27/28	Nov 20	$0.40	$0.60	41%	0.67	$23.60	$27.40
24/25	28/29	Nov 13	$0.38	$0.62	43%	0.61	$24.62	$28.38
24/25	28/28	Nov 6	$0.28	$0.72	48%	0.39	$24.72	$27.78
24/25	27/28	Nov 13	$0.35	$0.65	33%	0.54	$24.65	$27.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 3.55, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 23	$0.13	$0.37	56%	2.85
$25.50	$26.00	$26.50	Oct 23	$0.19	$0.31	62%	1.63
$26.00	$26.50	$27.00	Oct 23	$0.08	$0.42	31%	5.25
$26.00	$26.50	$27.00	Nov 6	$0.07	$0.43	21%	6.14
$26.00	$26.50	$27.00	Oct 30	$0.10	$0.40	22%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.50	$26.00	$26.50	Oct 23	$0.11	$0.39	70%	3.55
$22.00	$23.00	$24.00	Nov 20	$0.07	$0.93	17%	13.29
$25.00	$25.50	$26.00	Oct 23	$0.19	$0.31	60%	1.63
$24.50	$25.00	$25.50	Oct 30	$0.07	$0.43	30%	6.14
$25.00	$25.50	$26.00	Oct 30	$0.08	$0.42	31%	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. 60 found (best net $-0.53, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.53	$1.47
$23.00	$25.00	1:2	Nov 13	-$0.03	$1.97
$25.00	$27.00	1:2	Nov 27	-$0.07	$1.93
$24.00	$25.00	1:2	Oct 30	-$0.53	$0.47
$25.00	$26.00	1:2	Nov 13	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Oct 30	-$0.38	$0.62
$27.00	$26.00	1:2	Nov 13	-$0.30	$0.70
$27.00	$26.50	1:2	Oct 23	-$0.24	$0.26
$26.50	$26.00	1:2	Oct 30	-$0.15	$0.35
$27.50	$27.00	1:2	Oct 23	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.45%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 20	$0.63	0.35	5.0%	2.45%	7.47%	196	14.1K
$27.00	Nov 27	$0.57	0.36	5.0%	2.22%	7.23%	--	11
$26.00	Nov 20	$0.88	0.48	1.1%	3.42%	4.55%	1	492
$28.00	Nov 20	$0.36	0.24	8.9%	1.40%	10.31%	2	2.0K
$28.50	Nov 20	$0.26	0.20	10.8%	1.01%	11.86%	1	--
$28.00	Nov 27	$0.28	0.23	8.9%	1.09%	10.00%	10	62
$26.00	Nov 13	$0.65	0.47	1.1%	2.53%	3.66%	--	190
$27.50	Nov 20	$0.28	0.28	7.0%	1.09%	8.05%	--	62
$29.00	Nov 27	$0.19	0.18	12.8%	0.74%	13.54%	--	36
$28.00	Nov 13	$0.25	0.22	8.9%	0.97%	9.88%	2	118

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 11,155

Total Puts 1,684

Put/Call Ratio 0.15

Net Difference 9,471

Prior's Put/Call Breakdown

Total Calls 3,781

Total Puts 2,206

Put/Call Ratio 0.58

Net Difference 1,575

Prior 7-Day Put/Call Summary

Total Calls 102,637

Total Puts 58,482

Average Put/Call Ratio 0.63

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