JD - Options Database

JD COM INC A ADR

$25.70 -0.37%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 16,036

Calls: 12,074 (75%)

Puts: 3,962 (25%)

Prior (08/24) 9,226

Calls: 6,218 (67%)

Puts: 3,008 (33%)

Current vs Prior +73.81%

Calls: +94.18% (Calls)

Puts: +31.72% (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 -30.33%

Calls: -17.65%

Puts: -52.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $901.6K

Calls: $487.0K (54%)

Puts: $414.6K (46%)

Prior (08/24) $1.29M

Calls: $780.9K (61%)

Puts: $506.0K (39%)

Current vs Prior -29.94%

Calls: -37.63%

Puts: -18.05%

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 -56.28%

Calls: -61.14%

Puts: -48.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 0.33

Prior (08/24) 0.48

Current vs Prior -32.17%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -48.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 2.88% | 4.90%9.07% | 13.46%

Prior 3.19% | 4.98%9.73% | 13.47%

Current vs Prior -9.79% | -1.60%-6.84% | -0.04%

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

Current vs 7-Day Avg -4.68% | +2.27%+66.33% | +11.95%

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

Current vs 7-Day Eod -9.79% | -1.60%-16.79% | -0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.09% | 14.97%

Calls: 34.37% | 11.48%

Puts: 23.81% | 18.46%

Prior 12.44% | 8.44%

Calls: 15.79% | 3.23%

Puts: 9.09% | 13.64%

Current vs Prior +133.84% | +77.37%

Prior 7-Day Avg 19.55% | 9.61%

Calls: 18.72% | 7.54%

Puts: 20.37% | 11.68%

Current vs 7-Day Avg +48.83% | +55.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (12,074 calls vs 3,962 puts). P/C ratio dropping 32% - 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 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
12:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 7.8%, best 5.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	1.45	1.55	$1.50	6.7%	7	0.62	1.1K
$27.00	Nov 20	0.59	0.64	$0.62	8.1%	272	0.34	14.1K
$22.00	Oct 23	3.55	3.85	$3.70	8.1%	--	0.79	175
$23.00	Nov 20	2.85	3.10	$2.98	8.4%	--	0.85	14

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.30	4.55	$4.43	5.6%	13	0.87	531
$29.00	Oct 23	3.25	3.45	$3.35	6.0%	2	0.99	1
$28.00	Nov 6	2.24	2.47	$2.36	9.7%	--	0.91	516
$27.00	Nov 20	1.73	1.91	$1.82	9.9%	4	0.66	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.56, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	0.34	0.39	$0.37	13.5%	826	0.41	1.8K
$25.50	Oct 30	0.57	0.64	$0.61	11.5%	--	0.57	62
$26.00	Nov 6	0.50	0.59	$0.54	16.7%	20	0.47	115
$28.00	Nov 20	0.35	0.42	$0.39	17.9%	2	0.24	2.0K
$27.00	Nov 20	0.59	0.64	$0.62	8.1%	272	0.34	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	0.59	0.71	$0.65	18.5%	8	0.59	536
$25.00	Nov 6	0.34	0.40	$0.37	16.2%	19	0.31	47
$24.00	Nov 20	0.36	0.43	$0.40	17.5%	1	0.24	583
$24.50	Nov 20	0.50	0.57	$0.53	13.2%	23	0.31	181
$24.00	Nov 27	0.42	0.51	$0.47	19.1%	8	0.26	252

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 23	1.60	2.17	$1.89	30.2%	--	1.00	232
$22.00	Nov 20	3.50	4.20	$3.85	18.2%	--	0.93	880
$24.00	Oct 30	0.85	2.00	$1.43	80.4%	--	0.92	59
$25.00	Oct 23	0.63	0.91	$0.77	36.4%	20	0.90	868
$23.00	Nov 20	2.85	3.10	$2.98	8.4%	--	0.85	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	3.05	3.75	$3.40	20.6%	2	1.00	30
$30.00	Nov 6	3.05	4.95	$4.00	47.5%	--	1.00	31
$29.00	Oct 23	3.25	3.45	$3.35	6.0%	2	0.99	1
$28.00	Oct 23	2.19	2.77	$2.48	23.4%	--	0.98	13
$27.00	Oct 23	1.25	1.42	$1.34	12.7%	33	0.96	991

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 10.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 30	0.18	0.23	$0.21	23.8%	2.8K	0.27	182
$27.00	Oct 23	0.00	0.02	$0.01	200.0%	1.5K	0.04	2.2K
$26.00	Oct 30	0.34	0.39	$0.37	13.5%	826	0.41	1.8K
$30.00	Nov 27	0.14	0.25	$0.20	55.0%	701	0.12	52
$26.50	Oct 23	0.00	0.03	$0.02	150.0%	419	0.07	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 23	0.11	0.17	$0.14	42.9%	1.4K	0.37	1.3K
$25.50	Oct 30	0.36	0.44	$0.40	20.0%	687	0.43	493
$25.00	Oct 30	0.18	0.26	$0.22	36.4%	201	0.28	442
$26.00	Oct 23	0.37	0.47	$0.42	23.8%	144	0.72	694
$25.00	Oct 23	0.01	0.06	$0.03	166.7%	114	0.12	933

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 185.3%, max 927.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	391.8%	38.1%	927.3%	--	1.1K
$23.00	Nov 13	Nov 20	54.7%	39.3%	39.0%	--	52
$25.50	Oct 23	Nov 20	37.1%	35.3%	5.2%	53	170

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Nov 27	121.7%	52.0%	134.3%	--	66
$25.50	Oct 23	Nov 20	37.1%	35.3%	5.2%	1.4K	1.3K
$26.00	Oct 23	Nov 27	36.9%	36.6%	0.8%	148	851

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.67, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 30	$0.46	$0.54	$0.46	92%	1.17	$24.46
$25.00	$27.00	Nov 27	$0.64	$1.36	$0.64	60%	2.12	$25.64
$25.00	$25.50	Nov 6	$0.13	$0.37	$0.13	69%	2.85	$25.13
$24.00	$25.00	Nov 20	$0.59	$0.41	$0.59	76%	0.69	$24.59
$25.50	$26.00	Nov 20	$0.17	$0.33	$0.17	54%	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	$0.60	$0.40	$0.60	100%	0.67	$29.40
$30.00	$29.00	Nov 20	$0.58	$0.42	$0.58	87%	0.72	$29.42
$28.00	$27.50	Oct 23	$0.26	$0.24	$0.26	98%	0.92	$27.74
$27.00	$26.50	Nov 6	$0.19	$0.31	$0.19	77%	1.63	$26.81
$27.00	$26.50	Oct 30	$0.29	$0.21	$0.29	83%	0.72	$26.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.69, avg 0.38)

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
$28.50	$29.00	Nov 6	$0.12	$0.12	$0.38	86%	0.32	$28.62
$27.00	$28.00	Nov 27	$0.35	$0.35	$0.65	64%	0.54	$27.35
$27.50	$28.00	Nov 6	$0.13	$0.13	$0.37	78%	0.35	$27.63
$27.00	$27.50	Nov 20	$0.18	$0.18	$0.32	66%	0.56	$27.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Nov 27	$0.41	$0.41	$0.59	60%	0.69	$24.59
$24.00	$23.00	Nov 6	$0.13	$0.13	$0.87	84%	0.15	$23.87
$23.00	$22.00	Nov 20	$0.15	$0.15	$0.85	85%	0.18	$22.85
$25.00	$24.50	Nov 20	$0.23	$0.23	$0.27	62%	0.85	$24.77
$25.50	$25.00	Oct 23	$0.11	$0.11	$0.39	63%	0.28	$25.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.29	37.1%	31.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.26	37.1%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.79% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 23	$0.32	$0.14	$0.46	$25.04	$25.96	1.79%
$26.00	Oct 23	$0.09	$0.42	$0.51	$25.49	$26.51	1.98%
$25.00	Oct 23	$0.77	$0.03	$0.80	$24.20	$25.80	3.11%
$26.50	Oct 23	$0.02	$0.79	$0.81	$25.69	$27.31	3.15%
$25.50	Oct 30	$0.61	$0.40	$1.01	$24.49	$26.51	3.93%
$26.00	Oct 30	$0.37	$0.65	$1.02	$24.98	$27.02	3.97%
$25.00	Oct 30	$0.97	$0.22	$1.19	$23.81	$26.19	4.63%
$26.50	Oct 30	$0.21	$1.13	$1.34	$25.16	$27.84	5.21%
$27.00	Oct 23	$0.01	$1.34	$1.35	$25.65	$28.35	5.25%
$26.00	Nov 6	$0.54	$0.84	$1.38	$24.62	$27.38	5.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.19% of stock, avg 2.88%)

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
$27.50	$25.00	Oct 23	$0.04	$0.03	$0.07	$24.93	$27.57
$27.50	$23.00	Oct 23	$0.04	$0.05	$0.09	$22.91	$27.59
$26.00	$25.00	Oct 23	$0.09	$0.03	$0.12	$24.88	$26.12
$28.50	$25.00	Oct 23	$0.12	$0.03	$0.15	$24.85	$28.65
$28.50	$24.00	Oct 30	$0.12	$0.05	$0.17	$23.83	$28.67
$26.00	$23.00	Oct 23	$0.09	$0.05	$0.14	$22.86	$26.14
$28.50	$23.00	Oct 23	$0.12	$0.05	$0.17	$22.83	$28.67
$27.50	$24.00	Oct 30	$0.12	$0.05	$0.17	$23.83	$27.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	27/28	Nov 20	$0.31	$0.19	35%	1.63	$24.19	$27.31
23/24	28/29	Nov 6	$0.25	$0.75	71%	0.33	$23.75	$28.75
22/23	29/30	Nov 27	$0.31	$0.69	59%	0.45	$22.69	$29.31
23/24	28/28	Nov 6	$0.26	$0.74	63%	0.35	$23.74	$27.76
24/25	28/29	Nov 6	$0.33	$0.67	55%	0.49	$24.67	$28.83
22/23	27/28	Nov 20	$0.33	$0.67	51%	0.49	$22.67	$27.33
24/25	28/28	Nov 6	$0.34	$0.66	47%	0.52	$24.66	$27.84
23/24	27/28	Nov 20	$0.34	$0.66	42%	0.52	$23.66	$27.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 10.11, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.50	$26.00	$26.50	Oct 23	$0.16	$0.34	57%	2.12
$26.00	$27.00	$28.00	Nov 13	$0.12	$0.88	26%	7.33
$26.00	$26.50	$27.00	Oct 23	$0.06	$0.44	24%	7.33
$25.50	$26.00	$26.50	Oct 30	$0.08	$0.42	30%	5.25
$25.00	$25.50	$26.00	Oct 23	$0.22	$0.28	62%	1.27

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Nov 13	$0.09	$0.91	32%	10.11
$25.50	$26.00	$26.50	Oct 23	$0.09	$0.41	56%	4.56
$26.00	$27.00	$28.00	Nov 13	$0.07	$0.93	26%	13.29
$23.00	$24.00	$25.00	Nov 6	$0.08	$0.92	27%	11.50
$25.00	$25.50	$26.00	Oct 23	$0.17	$0.33	60%	1.94

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 $-0.08, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$0.08	$1.92
$25.00	$27.00	1:2	Nov 27	-$0.09	$1.91
$24.00	$25.00	1:2	Oct 30	-$0.51	$0.49
$25.00	$26.00	1:2	Nov 13	-$0.25	$0.75
$26.00	$27.00	1:2	Nov 13	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Oct 30	-$0.52	$0.48
$27.00	$26.50	1:2	Oct 23	-$0.24	$0.26
$25.00	$24.00	1:2	Nov 27	-$0.06	$0.94
$27.00	$26.00	1:2	Nov 13	-$0.43	$0.57
$26.50	$26.00	1:2	Oct 30	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.30%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 27	$0.59	0.35	5.1%	2.30%	7.35%	--	11
$27.00	Nov 20	$0.59	0.34	5.1%	2.30%	7.35%	272	14.1K
$26.00	Nov 20	$0.89	0.47	1.2%	3.46%	4.63%	1	492
$28.00	Nov 20	$0.35	0.24	8.9%	1.36%	10.31%	2	2.0K
$28.50	Nov 20	$0.26	0.20	10.9%	1.01%	11.91%	1	--
$28.00	Nov 27	$0.28	0.23	8.9%	1.09%	10.04%	10	62
$27.00	Nov 13	$0.39	0.32	5.1%	1.52%	6.58%	1	375
$26.00	Nov 13	$0.65	0.47	1.2%	2.53%	3.70%	--	190
$29.00	Nov 27	$0.19	0.18	12.8%	0.74%	13.58%	--	36
$27.50	Nov 20	$0.28	0.27	7.0%	1.09%	8.09%	--	62

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 12,074

Total Puts 3,962

Put/Call Ratio 0.33

Net Difference 8,112

Prior's Put/Call Breakdown

Total Calls 6,218

Total Puts 3,008

Put/Call Ratio 0.48

Net Difference 3,210

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