JD - Options Database

JD COM INC A ADR

$25.37 -1.21%

(10/22 18:06) ◀

Friday, October 23, 2026 (3:05pm)

▶ (10/23 18:02)

◀ 10/23 15:06 ▶

Option Volume

Detail

ℹ

Current (10/23 3:05pm) 17,224

Calls: 6,970 (40%)

Puts: 10,254 (60%)

Prior (10/21) 29,902

Calls: 19,246 (64%)

Puts: 10,656 (36%)

Current vs Prior -42.40%

Calls: -63.78% (Calls)

Puts: -3.77% (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 -25.17%

Calls: -52.46%

Puts: +22.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23 3:05pm) $3.49M

Calls: $639.1K (18%)

Puts: $2.85M (82%)

Prior (10/21) $3.69M

Calls: $2.87M (78%)

Puts: $813.7K (22%)

Current vs Prior -5.47%

Calls: -77.76%

Puts: +249.82%

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 +69.03%

Calls: -49.01%

Puts: +251.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23 3:05pm) 1.47

Prior (10/21) 0.55

Current vs Prior +165.71%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +132.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23 3:05pm) 853,203

Calls: 535,825 (63%)

Puts: 317,378 (37%)

Prior (10/21) 821,488

Calls: 514,876 (63%)

Puts: 306,612 (37%)

Current vs Prior +3.86%

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 +0.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.09% | 4.57%9.50% | 13.60%

Prior 3.19% | 4.98%9.73% | 13.47%

Current vs Prior -34.55% | -8.23%-2.38% | +0.97%

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

Current vs 7-Day Avg -30.84% | -4.62%+74.28% | +13.08%

Prior 7-Day Eod 3.19% | 4.98%9.81% | 14.21%

Current vs 7-Day Eod -34.55% | -8.23%-3.20% | -4.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.88% | 13.30%

Calls: 33.33% | 10.61%

Puts: 44.44% | 16.00%

Prior 12.44% | 8.44%

Calls: 15.79% | 3.23%

Puts: 9.09% | 13.64%

Current vs Prior +212.54% | +57.58%

Prior 7-Day Avg 19.55% | 9.61%

Calls: 18.72% | 7.54%

Puts: 20.37% | 11.68%

Current vs 7-Day Avg +98.92% | +38.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($2.85M) vs calls ($639.1K). Dollar volume significantly above 7-day average (69% higher). Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.47 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
16:00	BEARISH	BULLISH	BULLISH
15:05	BEARISH	BEARISH	BEARISH
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 25 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 27	1.38	1.42	$1.40	2.9%	48	0.57	33
$25.50	Nov 6	0.58	0.60	$0.59	3.4%	62	0.49	61
$25.00	Nov 20	1.27	1.35	$1.31	6.1%	354	0.58	1.1K
$28.00	Nov 20	0.28	0.30	$0.29	6.9%	60	0.20	2.0K
$26.00	Nov 6	0.37	0.40	$0.39	7.7%	26	0.36	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.60	4.75	$4.68	3.2%	404	0.90	538
$30.00	Oct 23	4.55	4.75	$4.65	4.3%	4	0.99	3
$25.00	Nov 20	0.85	0.89	$0.87	4.6%	58	0.42	834
$30.00	Oct 30	4.55	4.80	$4.68	5.3%	10	0.96	3
$27.00	Nov 20	2.00	2.11	$2.05	5.4%	5	0.70	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 30	0.05	0.06	$0.06	16.7%	624	0.10	508
$25.50	Oct 30	0.35	0.40	$0.38	13.2%	341	0.46	101
$26.50	Nov 6	0.23	0.25	$0.24	8.3%	90	0.26	29
$25.00	Oct 30	0.62	0.69	$0.66	10.6%	564	0.64	829
$26.00	Nov 6	0.37	0.40	$0.39	7.7%	26	0.36	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 30	0.23	0.28	$0.26	19.2%	401	0.36	594
$25.50	Oct 30	0.46	0.54	$0.50	16.0%	164	0.54	2.1K
$25.00	Nov 6	0.43	0.49	$0.46	13.0%	4	0.39	88
$26.00	Oct 30	0.78	0.87	$0.83	10.8%	151	0.70	841
$25.50	Nov 6	0.61	0.72	$0.67	16.4%	14	0.52	110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 23	0.32	0.45	$0.39	33.3%	3	1.00	858
$22.00	Oct 30	2.41	5.45	$3.93	77.4%	--	1.00	43
$24.50	Oct 23	0.58	1.05	$0.82	57.3%	1	0.95	1
$23.00	Oct 23	2.26	2.46	$2.36	8.5%	1	0.93	4
$22.00	Nov 20	3.35	4.60	$3.97	31.5%	40	0.90	880

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	3.50	5.20	$4.35	39.1%	--	1.00	31
$30.00	Oct 23	4.55	4.75	$4.65	4.3%	4	0.99	3
$29.00	Oct 30	2.33	4.70	$3.52	67.3%	--	0.99	66
$27.00	Oct 23	1.57	1.78	$1.68	12.5%	18	0.98	110
$28.00	Oct 23	2.21	2.93	$2.57	28.0%	1	0.98	13

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 8.5K, top 640)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	0.46	0.52	$0.49	12.2%	640	0.30	13.9K
$27.00	Oct 30	0.05	0.06	$0.06	16.7%	624	0.10	508
$25.00	Oct 30	0.62	0.69	$0.66	10.6%	564	0.64	829
$24.50	Oct 30	0.89	1.09	$0.99	20.2%	488	0.79	1
$25.00	Nov 20	1.27	1.35	$1.31	6.1%	354	0.58	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 20	3.55	3.85	$3.70	8.1%	415	0.86	474
$30.00	Nov 20	4.60	4.75	$4.68	3.2%	404	0.90	538
$25.00	Oct 30	0.23	0.28	$0.26	19.2%	401	0.36	594
$25.50	Oct 23	0.10	0.18	$0.14	57.1%	352	0.82	1.9K
$27.00	Nov 13	1.92	2.04	$1.98	6.1%	330	0.73	620

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 2263.5%, max 5111.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 23	Nov 20	2205.0%	42.3%	5111.8%	40	1.1K
$28.50	Oct 23	Nov 20	1878.6%	40.7%	4510.2%	1	1.1K
$27.50	Oct 23	Nov 20	669.3%	38.8%	1623.8%	3	1.7K
$25.50	Oct 23	Nov 20	53.9%	39.7%	35.9%	223	171

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Oct 23	Nov 20	53.9%	39.7%	35.9%	390	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 0.59, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Nov 13	$0.46	$0.54	$0.46	59%	1.17	$25.46
$27.00	$28.00	Nov 13	$0.15	$0.85	$0.15	28%	5.67	$27.15
$25.00	$26.00	Nov 27	$0.46	$0.54	$0.46	57%	1.17	$25.46
$26.00	$27.00	Nov 27	$0.32	$0.68	$0.32	44%	2.13	$26.32
$24.50	$25.00	Oct 30	$0.33	$0.17	$0.33	78%	0.52	$24.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Nov 6	$0.63	$0.37	$0.63	100%	0.59	$29.37
$28.00	$27.00	Nov 13	$0.61	$0.39	$0.61	83%	0.64	$27.39
$28.00	$27.50	Oct 30	$0.32	$0.18	$0.32	96%	0.56	$27.68
$25.00	$24.50	Oct 30	$0.11	$0.39	$0.11	36%	3.55	$24.89
$25.50	$25.00	Nov 6	$0.21	$0.29	$0.21	52%	1.38	$25.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Oct 30	$0.28	$0.28	$0.22	83%	1.27	$29.78
$27.50	$28.00	Oct 23	$0.14	$0.14	$0.36	85%	0.39	$27.64
$28.50	$29.00	Oct 30	$0.11	$0.11	$0.39	89%	0.28	$28.61
$29.50	$30.00	Oct 23	$0.10	$0.10	$0.40	91%	0.25	$29.60
$26.00	$27.00	Nov 13	$0.37	$0.37	$0.63	57%	0.59	$26.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Nov 6	$0.31	$0.31	$0.69	84%	0.45	$21.69
$24.00	$23.00	Nov 20	$0.26	$0.26	$0.74	72%	0.35	$23.74
$25.00	$24.00	Nov 27	$0.39	$0.39	$0.61	58%	0.64	$24.61
$24.00	$23.00	Nov 13	$0.20	$0.20	$0.80	74%	0.25	$23.80
$25.00	$24.50	Nov 6	$0.19	$0.19	$0.31	61%	0.61	$24.81

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.63% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 23	$0.02	$0.14	$0.16	$25.34	$25.66	0.63%
$25.00	Oct 23	$0.39	$0.01	$0.40	$24.60	$25.40	1.58%
$26.00	Oct 23	$0.01	$0.65	$0.66	$25.34	$26.66	2.60%
$24.50	Oct 23	$0.82	$0.02	$0.84	$23.66	$25.34	3.31%
$25.50	Oct 30	$0.38	$0.50	$0.88	$24.62	$26.38	3.47%
$25.00	Oct 30	$0.66	$0.26	$0.92	$24.08	$25.92	3.63%
$26.00	Oct 30	$0.22	$0.83	$1.05	$24.95	$27.05	4.14%
$26.50	Oct 23	$0.01	$1.12	$1.13	$25.37	$27.63	4.45%
$24.50	Oct 30	$0.99	$0.15	$1.14	$23.36	$25.64	4.49%
$25.50	Nov 6	$0.59	$0.67	$1.26	$24.24	$26.76	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.12% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$25.00	Oct 23	$0.02	$0.01	$0.03	$24.97	$25.53
$25.50	$24.50	Oct 23	$0.02	$0.02	$0.04	$24.46	$25.54
$25.50	$23.00	Oct 23	$0.02	$0.05	$0.07	$22.93	$25.57
$25.50	$24.00	Oct 23	$0.02	$0.09	$0.11	$23.89	$25.61
$29.50	$25.00	Oct 23	$0.11	$0.01	$0.12	$24.88	$29.62
$29.50	$24.50	Oct 23	$0.11	$0.02	$0.13	$24.37	$29.63
$26.50	$23.50	Oct 30	$0.09	$0.05	$0.14	$23.36	$26.64
$29.50	$23.00	Oct 23	$0.11	$0.05	$0.16	$22.84	$29.66
$26.50	$24.00	Oct 30	$0.09	$0.07	$0.16	$23.84	$26.66
$28.50	$23.50	Oct 30	$0.12	$0.05	$0.17	$23.33	$28.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.47, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/29	Nov 13	$0.32	$0.68	56%	0.47	$23.68	$28.32
23/24	27/28	Nov 27	$0.49	$0.51	38%	0.96	$23.51	$27.49
23/24	27/28	Nov 13	$0.35	$0.65	47%	0.54	$23.65	$27.35
23/24	27/28	Nov 20	$0.37	$0.63	42%	0.59	$23.63	$27.37
22/23	27/28	Nov 20	$0.21	$0.79	54%	0.27	$22.79	$27.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 23	$0.06	$0.44	77%	7.33
$25.00	$26.00	$27.00	Nov 13	$0.09	$0.91	32%	10.11
$26.00	$27.00	$28.00	Nov 27	$0.05	$0.95	22%	19.00
$25.00	$25.50	$26.00	Oct 23	$0.36	$0.14	96%	0.39
$24.50	$25.00	$25.50	Oct 30	$0.05	$0.45	33%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 23	$0.14	$0.36	76%	2.57
$24.00	$25.00	$26.00	Nov 27	$0.11	$0.89	27%	8.09
$25.00	$25.50	$26.00	Oct 23	$0.38	$0.12	91%	0.32
$23.00	$24.00	$25.00	Nov 13	$0.13	$0.87	26%	6.69
$25.00	$26.00	$27.00	Nov 13	$0.17	$0.83	32%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-1.09, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 23	-$0.25	$0.25
$25.00	$26.00	1:2	Nov 13	-$0.30	$0.70
$25.00	$25.50	1:2	Oct 30	-$0.10	$0.40
$27.00	$28.00	1:2	Nov 27	-$0.08	$0.92
$28.00	$29.00	1:2	Nov 13	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$28.00	1:2	Oct 23	-$1.09	$0.41
$26.50	$26.00	1:2	Oct 23	-$0.18	$0.32
$26.00	$25.00	1:2	Nov 13	-$0.19	$0.81
$25.00	$24.00	1:2	Nov 13	-$0.07	$0.93
$28.00	$27.00	1:2	Oct 23	-$0.79	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.78%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Dec 4	$0.96	0.45	2.5%	3.78%	6.27%	1	--
$26.00	Nov 27	$0.86	0.44	2.5%	3.39%	5.87%	2	--
$25.50	Nov 20	$1.01	0.50	0.5%	3.98%	4.49%	110	83
$27.00	Nov 27	$0.53	0.33	6.4%	2.09%	8.51%	1	11
$26.00	Nov 20	$0.76	0.43	2.5%	3.00%	5.48%	189	523
$26.50	Nov 20	$0.61	0.36	4.5%	2.40%	6.86%	1	4
$27.00	Nov 20	$0.46	0.30	6.4%	1.81%	8.24%	640	13.9K
$26.00	Nov 13	$0.65	0.43	2.5%	2.56%	5.05%	25	190
$28.00	Nov 27	$0.32	0.22	10.4%	1.26%	11.63%	30	84
$27.50	Nov 20	$0.35	0.24	8.4%	1.38%	9.78%	3	63

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 6,970

Total Puts 10,254

Put/Call Ratio 1.47

Net Difference -3,284

Prior's Put/Call Breakdown

Total Calls 19,246

Total Puts 10,656

Put/Call Ratio 0.55

Net Difference 8,590

Prior 7-Day Put/Call Summary

Total Calls 102,637

Total Puts 58,482

Average Put/Call Ratio 0.63

Ratio Trend Rising

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