JD - Options Database

JD COM INC A ADR

$25.72 -0.29%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 21,350

Calls: 14,205 (67%)

Puts: 7,145 (33%)

Prior (08/24) 14,949

Calls: 8,487 (57%)

Puts: 6,462 (43%)

Current vs Prior +42.82%

Calls: +67.37% (Calls)

Puts: +10.57% (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 -7.24%

Calls: -3.12%

Puts: -14.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $1.47M

Calls: $711.4K (48%)

Puts: $760.6K (52%)

Prior (08/24) $1.78M

Calls: $887.8K (50%)

Puts: $889.1K (50%)

Current vs Prior -17.16%

Calls: -19.87%

Puts: -14.44%

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 -28.62%

Calls: -43.24%

Puts: -5.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.50

Prior (08/24) 0.76

Current vs Prior -33.94%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -20.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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% | 4.90%9.80% | 13.57%

Prior 3.19% | 4.98%9.73% | 13.47%

Current vs Prior -13.52% | -1.68%+0.68% | +0.75%

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

Current vs 7-Day Avg -8.62% | +2.19%+79.76% | +12.83%

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

Current vs 7-Day Eod -13.52% | -1.68%-10.08% | +0.56%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.81% | 11.89%

Calls: 20.59% | 11.29%

Puts: 27.03% | 12.50%

Prior 12.44% | 8.44%

Calls: 15.79% | 3.23%

Puts: 9.09% | 13.64%

Current vs Prior +91.40% | +40.88%

Prior 7-Day Avg 19.55% | 9.61%

Calls: 18.72% | 7.54%

Puts: 20.37% | 11.68%

Current vs 7-Day Avg +21.82% | +23.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.50. P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (524,328 calls vs 313,200 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

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
14:00	BEARISH	BULLISH	BULLISH
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 23 of results (avg 7.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 23	2.66	2.77	$2.72	4.0%	1	0.94	4
$27.00	Nov 20	0.61	0.65	$0.63	6.3%	298	0.35	14.1K
$28.00	Nov 20	0.38	0.41	$0.40	7.5%	5	0.24	2.0K
$22.00	Oct 23	3.55	3.85	$3.70	8.1%	--	0.78	175
$25.00	Nov 20	1.49	1.62	$1.56	8.3%	7	0.63	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.30	4.40	$4.35	2.3%	13	0.88	531
$30.00	Nov 6	4.20	4.40	$4.30	4.7%	27	0.97	31
$24.50	Nov 20	0.54	0.57	$0.55	5.5%	27	0.30	181
$25.00	Nov 20	0.70	0.75	$0.73	6.8%	3	0.37	831
$24.00	Nov 20	0.40	0.43	$0.42	7.1%	39	0.24	583

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.68, cheapest $0.79)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 30	0.58	0.65	$0.62	11.3%	20	0.59	62
$26.00	Nov 6	0.53	0.61	$0.57	14.0%	24	0.45	115
$25.00	Oct 30	0.90	1.04	$0.97	14.4%	31	0.73	857
$25.50	Nov 6	0.74	0.85	$0.80	13.7%	--	0.57	61
$28.00	Nov 20	0.38	0.41	$0.40	7.5%	5	0.24	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 23	0.73	0.85	$0.79	15.2%	15	0.93	1.2K
$26.00	Oct 30	0.60	0.68	$0.64	12.5%	465	0.57	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	0.84	$0.79	12.7%	1	0.55	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.78, 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
$23.00	Oct 23	2.66	2.77	$2.72	4.0%	1	0.94	4
$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

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	4.20	4.40	$4.30	4.7%	27	0.97	31
$27.00	Oct 23	1.19	1.34	$1.27	11.8%	34	0.96	991

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 12.8K, 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	0.43	$0.39	20.5%	858	0.43	1.8K
$30.00	Nov 27	0.15	0.24	$0.20	45.0%	701	0.13	52
$26.50	Oct 23	0.01	0.02	$0.02	50.0%	495	0.07	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 30	0.32	0.41	$0.37	24.3%	1.6K	0.41	493
$25.50	Oct 23	0.08	0.13	$0.11	45.5%	1.5K	0.32	1.3K
$26.00	Oct 30	0.60	0.68	$0.64	12.5%	465	0.57	536
$25.00	Oct 30	0.18	0.23	$0.21	23.8%	201	0.27	442
$26.00	Oct 23	0.32	0.42	$0.37	27.0%	144	0.72	694

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 558.2%, max 994.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	438.6%	40.1%	994.6%	--	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Nov 27	123.1%	55.5%	121.8%	--	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 1.00, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 30	$0.51	$0.49	$0.51	92%	0.96	$24.51
$24.00	$25.00	Nov 20	$0.53	$0.47	$0.53	76%	0.89	$24.53
$27.00	$28.00	Nov 13	$0.16	$0.84	$0.16	31%	5.25	$27.16
$28.00	$29.00	Nov 27	$0.14	$0.86	$0.14	26%	6.14	$28.14
$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 20	$0.50	$0.50	$0.50	88%	1.00	$29.50
$30.00	$29.00	Nov 13	$0.63	$0.37	$0.63	89%	0.59	$29.37
$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
$25.00	$24.50	Nov 6	$0.11	$0.39	$0.11	32%	3.55	$24.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.28, avg 0.37)

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
$26.00	$26.50	Oct 30	$0.19	$0.19	$0.31	57%	0.61	$26.19
$26.00	$27.00	Nov 13	$0.40	$0.40	$0.60	53%	0.67	$26.40
$28.00	$29.00	Nov 13	$0.15	$0.15	$0.85	79%	0.18	$28.15
$26.50	$27.00	Nov 6	$0.15	$0.15	$0.35	65%	0.43	$26.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 20	$0.13	$0.13	$0.87	85%	0.15	$22.87
$25.00	$24.00	Nov 27	$0.33	$0.33	$0.67	62%	0.49	$24.67
$24.50	$24.00	Nov 6	$0.11	$0.11	$0.39	78%	0.28	$24.39
$24.00	$23.00	Nov 20	$0.19	$0.19	$0.81	76%	0.23	$23.81
$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 $0.27, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.28	35.5%	30.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.26	35.5%	30.9%

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	$0.02	$0.79	$0.81	$25.69	$27.31	3.15%
$25.50	Oct 30	$0.62	$0.37	$0.99	$24.51	$26.49	3.85%
$26.00	Oct 30	$0.39	$0.64	$1.03	$24.97	$27.03	4.00%
$26.50	Oct 30	$0.20	$0.97	$1.17	$25.33	$27.67	4.55%
$25.00	Oct 30	$0.97	$0.21	$1.18	$23.82	$26.18	4.59%
$27.00	Oct 23	$0.01	$1.27	$1.28	$25.72	$28.28	4.98%
$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. 119 found (cheapest 0.19% of stock, avg 2.87%)

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	$24.00	Oct 30	$0.05	$0.05	$0.10	$23.90	$27.60
$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
$27.50	$24.50	Oct 30	$0.05	$0.10	$0.15	$24.35	$27.65
$26.00	$23.00	Oct 23	$0.08	$0.05	$0.13	$22.87	$26.13
$27.00	$24.00	Oct 30	$0.11	$0.05	$0.16	$23.84	$27.16
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.08, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	26/27	Nov 6	$0.26	$0.24	43%	1.08	$24.24	$26.76
24/24	27/28	Nov 6	$0.21	$0.29	53%	0.72	$24.29	$27.21
24/24	28/28	Nov 20	$0.25	$0.25	40%	1.00	$24.25	$27.75
24/25	26/27	Nov 6	$0.26	$0.24	34%	1.08	$24.74	$26.76
24/25	27/28	Nov 6	$0.21	$0.29	44%	0.72	$24.79	$27.21
23/24	29/30	Nov 27	$0.32	$0.68	56%	0.47	$23.68	$29.32
23/24	28/29	Nov 27	$0.34	$0.66	48%	0.52	$23.66	$28.34
22/23	28/28	Nov 20	$0.25	$0.75	56%	0.33	$22.75	$27.75
23/24	28/28	Nov 20	$0.31	$0.69	46%	0.45	$23.69	$27.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Nov 13	$0.14	$0.86	32%	6.14
$25.00	$25.50	$26.00	Oct 23	$0.17	$0.33	62%	1.94
$25.50	$26.00	$26.50	Oct 23	$0.20	$0.30	61%	1.50
$25.50	$26.00	$26.50	Nov 6	$0.07	$0.43	22%	6.14
$26.00	$26.50	$27.00	Oct 30	$0.10	$0.40	26%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Nov 13	$0.05	$0.95	26%	19.00
$25.50	$26.00	$26.50	Oct 23	$0.16	$0.34	61%	2.12
$25.00	$25.50	$26.00	Oct 23	$0.18	$0.32	63%	1.78
$22.00	$23.00	$24.00	Nov 20	$0.06	$0.94	17%	15.67
$25.50	$26.00	$26.50	Oct 30	$0.06	$0.44	31%	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. 64 found (best net $-0.95, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$25.00	1:2	Oct 30	-$0.46	$0.54
$26.00	$27.00	1:2	Nov 13	-$0.05	$0.95
$25.00	$26.00	1:2	Nov 13	-$0.31	$0.69
$23.00	$24.00	1:2	Oct 23	-$0.76	$0.24
$26.00	$27.00	1:2	Nov 20	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Dec 4	-$0.95	$1.05
$28.00	$27.00	1:2	Oct 30	-$0.42	$0.58
$26.00	$25.00	1:2	Nov 13	-$0.15	$0.85
$27.00	$26.00	1:2	Nov 13	-$0.42	$0.58
$27.50	$27.00	1:2	Oct 23	-$0.32	$0.18

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	5.0%	2.49%	7.47%	--	11
$26.00	Nov 20	$0.96	0.49	1.1%	3.73%	4.82%	31	492
$27.00	Nov 20	$0.61	0.35	5.0%	2.37%	7.35%	298	14.1K
$28.00	Nov 27	$0.44	0.26	8.9%	1.71%	10.58%	20	62
$27.50	Nov 20	$0.43	0.30	6.9%	1.67%	8.59%	--	62
$28.00	Nov 20	$0.38	0.24	8.9%	1.48%	10.34%	5	2.0K
$29.00	Nov 27	$0.24	0.19	12.8%	0.93%	13.69%	--	36
$26.00	Nov 13	$0.71	0.47	1.1%	2.76%	3.85%	--	190
$28.50	Nov 20	$0.26	0.20	10.8%	1.01%	11.82%	5	--
$27.00	Nov 13	$0.39	0.31	5.0%	1.52%	6.49%	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 14,205

Total Puts 7,145

Put/Call Ratio 0.50

Net Difference 7,060

Prior's Put/Call Breakdown

Total Calls 8,487

Total Puts 6,462

Put/Call Ratio 0.76

Net Difference 2,025

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