JD - Options Database

JD COM INC A ADR

$25.63 -0.64%

(10/22 14:00) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:00)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 22,534

Calls: 14,900 (66%)

Puts: 7,634 (34%)

Prior (08/24) 16,661

Calls: 9,244 (55%)

Puts: 7,417 (45%)

Current vs Prior +35.25%

Calls: +61.19% (Calls)

Puts: +2.93% (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 -2.10%

Calls: +1.62%

Puts: -8.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $1.70M

Calls: $815.1K (48%)

Puts: $880.8K (52%)

Prior (08/24) $2.10M

Calls: $1.10M (52%)

Puts: $1.00M (48%)

Current vs Prior -19.33%

Calls: -25.96%

Puts: -12.04%

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 -17.76%

Calls: -34.96%

Puts: +8.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 0.51

Prior (08/24) 0.80

Current vs Prior -36.14%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -18.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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 2.77% | 4.80%9.83% | 13.46%

Prior 3.19% | 4.98%9.73% | 13.47%

Current vs Prior -13.21% | -3.68%+1.04% | -0.06%

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

Current vs 7-Day Avg -8.30% | +0.11%+80.39% | +11.93%

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

Current vs 7-Day Eod -13.21% | -3.68%-9.76% | -0.24%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.32% | 12.68%

Calls: 35.71% | 8.93%

Puts: 20.93% | 16.42%

Prior 12.44% | 8.44%

Calls: 15.79% | 3.23%

Puts: 9.09% | 13.64%

Current vs Prior +127.65% | +50.24%

Prior 7-Day Avg 19.55% | 9.61%

Calls: 18.72% | 7.54%

Puts: 20.37% | 11.68%

Current vs 7-Day Avg +44.89% | +31.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio dropping 36% - 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 BULLISH

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
15:00	BEARISH	BULLISH	BULLISH
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 13 of results (avg 8.2%, best 5.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	3.55	3.85	$3.70	8.1%	--	0.76	175
$25.50	Oct 30	0.54	0.59	$0.56	8.9%	46	0.56	62
$25.00	Nov 6	1.03	1.13	$1.08	9.3%	--	0.67	80
$27.00	Nov 20	0.59	0.65	$0.62	9.7%	304	0.35	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.30	4.55	$4.43	5.6%	13	0.89	531
$30.00	Nov 6	4.20	4.45	$4.33	5.8%	27	1.00	31
$29.00	Oct 23	3.20	3.45	$3.33	7.5%	2	1.00	1
$27.00	Nov 6	1.48	1.60	$1.54	7.8%	10	0.78	230
$25.00	Nov 20	0.74	0.80	$0.77	7.8%	5	0.38	831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.64, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	0.32	0.37	$0.35	14.3%	937	0.40	1.8K
$25.50	Oct 30	0.54	0.59	$0.56	8.9%	46	0.56	62
$26.00	Nov 6	0.50	0.57	$0.53	13.2%	24	0.44	115
$25.00	Oct 30	0.85	0.95	$0.90	11.1%	31	0.70	857
$25.50	Nov 6	0.73	0.83	$0.78	12.8%	--	0.56	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 23	0.78	0.93	$0.86	17.4%	15	0.97	1.2K
$25.50	Oct 30	0.37	0.44	$0.41	17.1%	1.6K	0.45	493
$26.00	Oct 30	0.61	0.72	$0.67	16.4%	475	0.60	536
$25.00	Nov 6	0.36	0.42	$0.39	15.4%	54	0.33	47
$26.00	Nov 6	0.74	0.89	$0.82	18.3%	1	0.56	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	1.59	1.84	$1.72	14.5%	1	0.98	232
$23.00	Oct 23	2.46	2.77	$2.62	11.8%	1	0.94	4
$22.00	Nov 20	3.60	4.15	$3.88	14.2%	--	0.92	880
$24.00	Oct 30	1.64	1.99	$1.82	19.2%	--	0.91	59
$25.00	Oct 23	0.61	0.91	$0.76	39.5%	20	0.89	868

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 23	1.19	1.45	$1.32	19.7%	34	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	3.20	3.45	$3.33	7.5%	2	1.00	1
$30.00	Nov 6	4.20	4.45	$4.33	5.8%	27	1.00	31

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 13.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 30	0.18	0.23	$0.21	23.8%	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	0.32	0.37	$0.35	14.3%	937	0.40	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%	523	0.07	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 30	0.37	0.44	$0.41	17.1%	1.6K	0.45	493
$25.50	Oct 23	0.10	0.15	$0.13	38.5%	1.5K	0.37	1.3K
$26.00	Oct 30	0.61	0.72	$0.67	16.4%	475	0.60	536
$25.00	Oct 30	0.21	0.27	$0.24	25.0%	213	0.29	442
$26.00	Oct 23	0.38	0.47	$0.43	20.9%	155	0.80	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 602.5%, max 1082.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	487.5%	41.2%	1082.4%	--	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Nov 27	121.9%	54.8%	122.5%	40	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 0.72, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Nov 27	$0.11	$0.89	$0.11	25%	8.09	$28.11
$25.00	$25.50	Nov 20	$0.21	$0.29	$0.21	63%	1.38	$25.21
$24.00	$25.00	Nov 20	$0.63	$0.37	$0.63	76%	0.59	$24.63
$25.00	$27.00	Nov 27	$0.88	$1.12	$0.88	62%	1.27	$25.88
$27.00	$28.00	Nov 13	$0.18	$0.82	$0.18	31%	4.56	$27.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Nov 20	$0.58	$0.42	$0.58	89%	0.72	$29.42
$28.00	$27.50	Oct 23	$0.26	$0.24	$0.26	100%	0.92	$27.74
$30.00	$29.00	Nov 13	$0.65	$0.35	$0.65	89%	0.54	$29.35
$29.00	$28.50	Oct 23	$0.29	$0.21	$0.29	100%	0.72	$28.71
$27.00	$26.00	Nov 13	$0.60	$0.40	$0.60	69%	0.67	$26.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 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	$27.00	Nov 13	$0.40	$0.40	$0.60	53%	0.67	$26.40
$27.00	$28.00	Nov 27	$0.31	$0.31	$0.69	63%	0.45	$27.31
$27.50	$28.00	Nov 20	$0.15	$0.15	$0.35	70%	0.43	$27.65
$26.50	$27.00	Nov 6	$0.15	$0.15	$0.35	66%	0.43	$26.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 6	$0.10	$0.10	$0.90	86%	0.11	$23.90
$24.00	$23.00	Nov 20	$0.21	$0.21	$0.79	75%	0.27	$23.79
$25.00	$24.50	Oct 30	$0.13	$0.13	$0.37	70%	0.35	$24.87
$25.00	$24.50	Nov 6	$0.16	$0.16	$0.34	67%	0.47	$24.84
$24.00	$23.00	Nov 13	$0.17	$0.17	$0.83	77%	0.20	$23.83

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
$25.50	Oct 23	Oct 30	$0.28	34.9%	31.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 23	Oct 30	$0.28	34.9%	31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.60% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 23	$0.28	$0.13	$0.41	$25.09	$25.91	1.60%
$26.00	Oct 23	$0.06	$0.43	$0.49	$25.51	$26.49	1.91%
$25.00	Oct 23	$0.76	$0.03	$0.79	$24.21	$25.79	3.08%
$26.50	Oct 23	$0.02	$0.86	$0.88	$25.62	$27.38	3.43%
$25.50	Oct 30	$0.56	$0.41	$0.97	$24.53	$26.47	3.78%
$26.00	Oct 30	$0.35	$0.67	$1.02	$24.98	$27.02	3.98%
$25.00	Oct 30	$0.90	$0.24	$1.14	$23.86	$26.14	4.45%
$26.50	Oct 30	$0.21	$1.05	$1.26	$25.24	$27.76	4.92%
$27.00	Oct 23	$0.01	$1.32	$1.33	$25.67	$28.33	5.19%
$25.50	Nov 6	$0.78	$0.55	$1.33	$24.17	$26.83	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.20% 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
$26.00	$25.00	Oct 23	$0.06	$0.03	$0.09	$24.91	$26.09
$27.50	$24.00	Oct 30	$0.05	$0.06	$0.11	$23.89	$27.61
$26.00	$23.00	Oct 23	$0.06	$0.05	$0.11	$22.89	$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	$0.11	$0.16	$24.34	$27.66
$28.50	$23.00	Oct 23	$0.12	$0.05	$0.17	$22.83	$28.67
$27.00	$24.00	Oct 30	$0.11	$0.06	$0.17	$23.83	$27.17
$28.50	$24.00	Oct 30	$0.12	$0.06	$0.18	$23.82	$28.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	28/28	Nov 20	$0.30	$0.20	39%	1.50	$24.20	$27.80
24/25	26/27	Nov 6	$0.31	$0.19	33%	1.63	$24.69	$26.81
24/24	26/27	Nov 6	$0.25	$0.25	44%	1.00	$24.25	$26.75
23/24	28/29	Nov 13	$0.30	$0.70	57%	0.43	$23.70	$28.30
23/24	29/30	Nov 27	$0.32	$0.68	55%	0.47	$23.68	$29.32
22/23	28/28	Nov 20	$0.26	$0.74	56%	0.35	$22.74	$27.76
23/24	28/28	Nov 20	$0.36	$0.64	45%	0.56	$23.64	$27.86
23/24	27/28	Nov 13	$0.35	$0.65	46%	0.54	$23.65	$27.35
23/24	28/29	Nov 27	$0.31	$0.69	49%	0.45	$23.69	$28.31
23/24	26/27	Nov 6	$0.25	$0.75	52%	0.33	$23.75	$26.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Nov 13	$0.13	$0.87	32%	6.69
$27.00	$28.00	$29.00	Nov 13	$0.05	$0.95	19%	19.00
$25.50	$26.00	$26.50	Oct 30	$0.07	$0.43	29%	6.14
$25.00	$25.50	$26.00	Nov 6	$0.05	$0.45	23%	9.00
$25.50	$26.00	$26.50	Oct 23	$0.18	$0.32	56%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Nov 13	$0.09	$0.91	33%	10.11
$25.50	$26.00	$26.50	Oct 23	$0.13	$0.37	60%	2.85
$26.00	$27.00	$28.00	Nov 13	$0.10	$0.90	27%	9.00
$25.00	$25.50	$26.00	Oct 23	$0.20	$0.30	69%	1.50
$23.00	$24.00	$25.00	Nov 13	$0.09	$0.91	24%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.95, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$27.00	1:2	Nov 13	-$0.05	$0.95
$25.00	$26.00	1:2	Nov 13	-$0.32	$0.68
$27.00	$28.00	1:2	Nov 27	-$0.12	$0.88
$26.00	$27.00	1:2	Nov 20	-$0.24	$0.76
$23.00	$24.00	1:2	Oct 23	-$0.82	$0.18

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	-$0.50	$0.50
$26.00	$25.00	1:2	Nov 13	-$0.10	$0.90
$25.00	$24.00	1:2	Nov 13	-$0.09	$0.91
$26.00	$25.00	1:2	Nov 27	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.50%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 27	$0.64	0.37	5.3%	2.50%	7.84%	--	11
$26.00	Nov 20	$0.95	0.48	1.4%	3.71%	5.15%	41	492
$27.00	Nov 20	$0.59	0.35	5.3%	2.30%	7.65%	304	14.1K
$27.50	Nov 20	$0.43	0.30	7.3%	1.68%	8.97%	--	62
$28.00	Nov 27	$0.37	0.25	9.2%	1.44%	10.69%	20	62
$28.00	Nov 20	$0.33	0.24	9.2%	1.29%	10.53%	5	2.0K
$26.00	Nov 13	$0.71	0.47	1.4%	2.77%	4.21%	--	190
$29.00	Nov 27	$0.24	0.19	13.2%	0.94%	14.09%	--	36
$28.50	Nov 20	$0.27	0.20	11.2%	1.05%	12.25%	5	--
$27.00	Nov 13	$0.39	0.31	5.3%	1.52%	6.87%	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 14,900

Total Puts 7,634

Put/Call Ratio 0.51

Net Difference 7,266

Prior's Put/Call Breakdown

Total Calls 9,244

Total Puts 7,417

Put/Call Ratio 0.80

Net Difference 1,827

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