JD - Options Database

JD COM INC A ADR

$25.73 -0.25%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 18,772

Calls: 12,913 (69%)

Puts: 5,859 (31%)

Prior (08/24) 12,153

Calls: 7,462 (61%)

Puts: 4,691 (39%)

Current vs Prior +54.46%

Calls: +73.05% (Calls)

Puts: +24.90% (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 -18.44%

Calls: -11.93%

Puts: -29.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $1.07M

Calls: $555.8K (52%)

Puts: $517.6K (48%)

Prior (08/24) $1.56M

Calls: $850.7K (55%)

Puts: $707.8K (45%)

Current vs Prior -31.13%

Calls: -34.67%

Puts: -26.87%

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 -47.95%

Calls: -55.66%

Puts: -36.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.45

Prior (08/24) 0.63

Current vs Prior -27.83%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -28.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 2.76% | 4.78%9.87% | 13.56%

Prior 3.19% | 4.98%9.73% | 13.47%

Current vs Prior -13.55% | -4.06%+1.44% | +0.71%

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

Current vs 7-Day Avg -8.65% | -0.28%+81.11% | +12.79%

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

Current vs 7-Day Eod -13.55% | -4.06%-9.40% | +0.52%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.39% | 15.44%

Calls: 26.47% | 14.75%

Puts: 24.32% | 16.13%

Prior 12.44% | 8.44%

Calls: 15.79% | 3.23%

Puts: 9.09% | 13.64%

Current vs Prior +104.10% | +82.94%

Prior 7-Day Avg 19.55% | 9.61%

Calls: 18.72% | 7.54%

Puts: 20.37% | 11.68%

Current vs 7-Day Avg +29.90% | +60.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (12,913 calls vs 5,859 puts). P/C ratio dropping 28% - 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
13:00	BULLISH	BULLISH	BULLISH
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 15 of results (avg 7.9%, best 5.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	1.49	1.60	$1.55	7.1%	7	0.64	1.1K
$22.00	Oct 23	3.55	3.85	$3.70	8.1%	--	0.78	175
$27.00	Nov 20	0.62	0.68	$0.65	9.2%	282	0.36	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Nov 20	0.54	0.57	$0.55	5.5%	27	0.30	181
$27.00	Nov 6	1.43	1.53	$1.48	6.8%	10	0.75	230
$28.00	Nov 27	2.57	2.75	$2.66	6.8%	--	0.74	56
$25.00	Nov 20	0.70	0.75	$0.73	6.8%	3	0.37	831
$27.00	Nov 27	1.84	1.98	$1.91	7.3%	1	0.63	191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 23	0.07	0.08	$0.08	12.5%	212	0.27	979
$26.00	Oct 30	0.35	0.41	$0.38	15.8%	858	0.42	1.8K
$25.50	Oct 30	0.56	0.65	$0.61	14.8%	20	0.58	62
$26.50	Nov 6	0.38	0.46	$0.42	19.0%	22	0.34	9
$26.00	Nov 6	0.53	0.61	$0.57	14.0%	24	0.45	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	0.57	0.67	$0.62	16.1%	446	0.58	536
$25.50	Nov 6	0.49	0.58	$0.53	17.0%	6	0.43	109
$26.50	Oct 30	0.92	1.01	$0.97	9.3%	1	0.73	502
$26.00	Nov 6	0.74	0.83	$0.78	11.5%	1	0.55	1.2K
$24.00	Nov 20	0.36	0.43	$0.40	17.5%	39	0.23	583

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	1.62	1.86	$1.74	13.8%	1	0.98	232
$22.00	Nov 20	3.50	4.20	$3.85	18.2%	--	0.93	880
$24.00	Oct 30	0.85	2.10	$1.48	84.5%	--	0.92	59
$25.00	Oct 23	0.63	0.91	$0.77	36.4%	20	0.91	868
$23.00	Nov 20	2.85	3.20	$3.03	11.6%	--	0.85	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	3.20	3.45	$3.33	7.5%	2	1.00	1
$30.00	Nov 6	3.05	4.95	$4.00	47.5%	--	0.97	31
$29.00	Nov 6	3.05	3.75	$3.40	20.6%	2	0.96	30

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 12.4K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 30	0.16	0.24	$0.20	40.0%	2.9K	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	0.35	0.41	$0.38	15.8%	858	0.42	1.8K
$30.00	Nov 27	0.15	0.24	$0.20	45.0%	701	0.13	52
$26.50	Oct 23	0.01	0.06	$0.03	166.7%	485	0.12	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 30	0.32	0.40	$0.36	22.2%	1.6K	0.41	493
$25.50	Oct 23	0.08	0.14	$0.11	54.5%	1.5K	0.33	1.3K
$26.00	Oct 30	0.57	0.67	$0.62	16.1%	446	0.58	536
$25.00	Oct 30	0.18	0.23	$0.21	23.8%	201	0.27	442
$26.00	Oct 23	0.32	0.41	$0.37	24.3%	144	0.73	694

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 375.4%, max 966.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	423.1%	39.7%	966.2%	--	1.1K
$23.00	Nov 13	Nov 20	56.4%	40.9%	37.9%	--	52

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Nov 27	122.7%	55.2%	122.2%	--	66

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 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 30	$0.50	$0.50	$0.50	92%	1.00	$24.50
$24.00	$25.00	Nov 20	$0.54	$0.46	$0.54	77%	0.85	$24.54
$28.00	$29.00	Nov 27	$0.13	$0.87	$0.13	26%	6.69	$28.13
$25.00	$25.50	Nov 20	$0.24	$0.26	$0.24	64%	1.08	$25.24
$25.00	$27.00	Nov 27	$0.93	$1.07	$0.93	62%	1.15	$25.93

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	97%	0.67	$29.40
$30.00	$29.00	Nov 20	$0.53	$0.47	$0.53	88%	0.89	$29.47
$28.00	$27.50	Oct 23	$0.26	$0.24	$0.26	100%	0.92	$27.74
$29.00	$28.50	Oct 23	$0.29	$0.21	$0.29	100%	0.72	$28.71
$26.00	$25.50	Oct 23	$0.26	$0.24	$0.26	73%	0.92	$25.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.35, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$29.00	Nov 6	$0.13	$0.13	$0.37	86%	0.35	$28.63
$28.50	$29.00	Oct 23	$0.11	$0.11	$0.39	88%	0.28	$28.61
$26.50	$27.00	Nov 6	$0.16	$0.16	$0.34	66%	0.47	$26.66
$28.00	$29.00	Nov 13	$0.15	$0.15	$0.85	79%	0.18	$28.15
$26.00	$26.50	Oct 30	$0.18	$0.18	$0.32	58%	0.56	$26.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 20	$0.14	$0.14	$0.86	85%	0.16	$22.86
$25.00	$24.00	Nov 6	$0.22	$0.22	$0.78	69%	0.28	$24.78
$25.00	$24.00	Nov 27	$0.33	$0.33	$0.67	62%	0.49	$24.67
$24.50	$24.00	Nov 20	$0.15	$0.15	$0.35	70%	0.43	$24.35
$25.00	$24.50	Oct 30	$0.11	$0.11	$0.39	73%	0.28	$24.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.27	35.4%	30.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.25	35.4%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.75% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 23	$0.34	$0.11	$0.45	$25.05	$25.95	1.75%
$26.00	Oct 23	$0.08	$0.37	$0.45	$25.55	$26.45	1.75%
$25.00	Oct 23	$0.77	$0.03	$0.80	$24.20	$25.80	3.11%
$26.50	Oct 23	$0.03	$0.79	$0.82	$25.68	$27.32	3.19%
$25.50	Oct 30	$0.61	$0.36	$0.97	$24.53	$26.47	3.77%
$26.00	Oct 30	$0.38	$0.62	$1.00	$25.00	$27.00	3.89%
$26.50	Oct 30	$0.20	$0.97	$1.17	$25.33	$27.67	4.55%
$25.00	Oct 30	$0.98	$0.21	$1.19	$23.81	$26.19	4.62%
$27.00	Oct 23	$0.01	$1.31	$1.32	$25.68	$28.32	5.13%
$25.50	Nov 6	$0.80	$0.53	$1.33	$24.17	$26.83	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.23% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$25.00	Oct 23	$0.03	$0.03	$0.06	$24.94	$26.56
$26.50	$23.00	Oct 23	$0.03	$0.05	$0.08	$22.92	$26.58
$27.50	$24.00	Oct 30	$0.06	$0.05	$0.11	$23.89	$27.61
$26.00	$25.00	Oct 23	$0.08	$0.03	$0.11	$24.89	$26.11
$28.50	$25.00	Oct 23	$0.12	$0.03	$0.15	$24.85	$28.65
$26.00	$23.00	Oct 23	$0.08	$0.05	$0.13	$22.87	$26.13
$27.50	$24.50	Oct 30	$0.06	$0.10	$0.16	$24.34	$27.66
$28.50	$24.00	Oct 30	$0.12	$0.05	$0.17	$23.83	$28.67
$26.50	$25.50	Oct 23	$0.03	$0.11	$0.14	$25.36	$26.64
$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. 8 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	28/28	Nov 20	$0.28	$0.22	40%	1.27	$24.22	$27.78
24/25	28/29	Nov 6	$0.35	$0.65	54%	0.54	$24.65	$28.85
23/24	29/30	Nov 27	$0.31	$0.69	56%	0.45	$23.69	$29.31
22/23	28/28	Nov 20	$0.27	$0.73	55%	0.37	$22.73	$27.77
23/24	28/29	Nov 27	$0.32	$0.68	48%	0.47	$23.68	$28.32
24/25	27/28	Nov 6	$0.32	$0.68	44%	0.47	$24.68	$27.32
23/24	28/28	Nov 20	$0.29	$0.71	46%	0.41	$23.71	$27.79
24/25	26/27	Nov 6	$0.38	$0.62	35%	0.61	$24.62	$26.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Nov 13	$0.06	$0.94	20%	15.67
$25.00	$25.50	$26.00	Oct 23	$0.17	$0.33	63%	1.94
$25.50	$26.00	$26.50	Oct 30	$0.05	$0.45	31%	9.00
$26.00	$27.00	$28.00	Nov 13	$0.13	$0.87	26%	6.69
$25.50	$26.00	$26.50	Oct 23	$0.21	$0.29	56%	1.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Nov 13	$0.07	$0.93	26%	13.29
$25.00	$26.00	$27.00	Nov 13	$0.14	$0.86	32%	6.14
$25.00	$25.50	$26.00	Oct 23	$0.18	$0.32	63%	1.78
$25.50	$26.00	$26.50	Oct 23	$0.16	$0.34	56%	2.12
$25.00	$26.00	$27.00	Nov 27	$0.12	$0.88	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.46, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$25.00	1:2	Oct 30	-$0.48	$0.52
$25.00	$26.00	1:2	Nov 13	-$0.29	$0.71
$26.00	$27.00	1:2	Nov 13	-$0.16	$0.84
$27.00	$28.00	1:2	Nov 13	-$0.08	$0.92
$26.00	$27.00	1:2	Nov 20	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Oct 30	-$0.46	$0.54
$26.00	$25.00	1:2	Nov 13	-$0.07	$0.93
$27.00	$26.50	1:2	Oct 23	-$0.27	$0.23
$25.00	$24.00	1:2	Nov 13	-$0.05	$0.95
$27.00	$26.00	1:2	Nov 13	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.49%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 27	$0.64	0.37	4.9%	2.49%	7.42%	--	11
$26.00	Nov 20	$0.95	0.49	1.1%	3.69%	4.74%	1	492
$27.00	Nov 20	$0.62	0.36	4.9%	2.41%	7.35%	282	14.1K
$28.00	Nov 27	$0.43	0.26	8.8%	1.67%	10.49%	10	62
$27.50	Nov 20	$0.43	0.30	6.9%	1.67%	8.55%	--	62
$28.00	Nov 20	$0.35	0.24	8.8%	1.36%	10.18%	5	2.0K
$29.00	Nov 27	$0.24	0.19	12.7%	0.93%	13.64%	--	36
$26.00	Nov 13	$0.69	0.47	1.1%	2.68%	3.73%	--	190
$28.50	Nov 20	$0.26	0.20	10.8%	1.01%	11.78%	5	--
$27.00	Nov 13	$0.39	0.32	4.9%	1.52%	6.45%	1	375

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 12,913

Total Puts 5,859

Put/Call Ratio 0.45

Net Difference 7,054

Prior's Put/Call Breakdown

Total Calls 7,462

Total Puts 4,691

Put/Call Ratio 0.63

Net Difference 2,771

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