JD - Options Database

JD COM INC A ADR

$25.14 -0.89%

(10/23 18:02) ◀

Monday, October 26, 2026 (3:05pm)

▶ (10/26 18:07)

◀ 10/26 15:05 ▶

Option Volume

Detail

ℹ

Current (10/26 3:05pm) 14,426

Calls: 10,889 (75%)

Puts: 3,537 (25%)

Prior (10/23) 17,224

Calls: 6,970 (40%)

Puts: 10,254 (60%)

Current vs Prior -16.24%

Calls: +56.23% (Calls)

Puts: -65.51% (Puts)

Prior 7-Day Total 174,735

Calls: 114,244 (65%)

Puts: 60,491 (35%)

Prior 7-Day Average 24,962

Calls: 16,320 (65%)

Puts: 8,641 (35%)

Current vs Prior 7-Day Avg -42.21%

Calls: -33.28%

Puts: -59.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 3:05pm) $1.51M

Calls: $892.9K (59%)

Puts: $616.8K (41%)

Prior (10/23) $3.49M

Calls: $639.1K (18%)

Puts: $2.85M (82%)

Current vs Prior -56.69%

Calls: +39.71%

Puts: -78.33%

Prior 7-Day Total $15.62M

Calls: $9.20M (59%)

Puts: $6.42M (41%)

Prior 7-Day Average $2.23M

Calls: $1.31M (59%)

Puts: $916.8K (41%)

Current vs Prior 7-Day Avg -32.33%

Calls: -32.05%

Puts: -32.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:05pm) 0.32

Prior (10/23) 1.47

Current vs Prior -77.92%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -38.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 3:05pm) 840,402

Calls: 527,350 (63%)

Puts: 313,052 (37%)

Prior (10/23) 853,203

Calls: 535,825 (63%)

Puts: 317,378 (37%)

Current vs Prior -1.50%

Prior 7-Day Total 5,956,780

Calls: 3,699,182 (62%)

Puts: 2,257,598 (38%)

Prior 7-Day Average 850,968

Calls: 528,454 (62%)

Puts: 322,514 (38%)

Current vs Prior 7-Day Avg -1.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 4.02% | 5.65%9.19% | 13.25%

Prior 2.18% | 5.37%9.81% | 14.21%

Current vs Prior +84.23% | +5.11%-6.36% | -6.81%

Prior 7-Day Avg 2.94% | 4.92%6.21% | 12.36%

Current vs 7-Day Avg +36.49% | +14.75%+47.89% | +7.14%

Prior 7-Day Eod 2.18% | 5.37%9.19% | 13.13%

Current vs 7-Day Eod +84.23% | +5.11%+0.01% | +0.88%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.70% | 13.29%

Calls: 11.36% | 12.12%

Puts: 14.04% | 14.47%

Prior 28.32% | 70.37%

Calls: 35.71% | 105.26%

Puts: 20.93% | 35.48%

Current vs Prior -55.16% | -81.11%

Prior 7-Day Avg 18.03% | 17.68%

Calls: 19.84% | 21.30%

Puts: 16.22% | 14.06%

Current vs 7-Day Avg -29.55% | -24.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (10,889 calls vs 3,537 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (527,350 calls vs 313,052 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 27 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	1.13	1.17	$1.15	3.5%	20	0.55	1.6K
$27.00	Nov 20	0.39	0.41	$0.40	5.0%	146	0.27	13.6K
$24.00	Nov 27	1.74	1.85	$1.80	6.1%	4	0.69	1
$26.00	Nov 20	0.69	0.74	$0.72	6.9%	33	0.40	566
$24.50	Nov 20	1.34	1.45	$1.40	7.9%	11	0.62	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	0.90	0.93	$0.92	3.3%	188	0.46	868
$24.00	Nov 20	0.53	0.55	$0.54	3.7%	50	0.31	721
$27.00	Oct 30	1.84	1.91	$1.88	3.7%	4	0.96	259
$24.50	Nov 20	0.70	0.73	$0.72	4.2%	68	0.38	193
$27.00	Nov 20	2.16	2.26	$2.21	4.5%	--	0.74	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	0.07	0.08	$0.08	12.5%	235	0.17	2.6K
$25.50	Oct 30	0.19	0.22	$0.21	14.3%	546	0.35	413
$25.00	Oct 30	0.41	0.46	$0.44	11.4%	96	0.57	781
$26.00	Nov 6	0.22	0.26	$0.24	16.7%	52	0.29	149
$24.50	Oct 30	0.75	0.83	$0.79	10.1%	392	0.76	488

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 30	0.12	0.14	$0.13	15.4%	50	0.24	1.1K
$25.00	Oct 30	0.28	0.30	$0.29	6.9%	624	0.43	689
$24.00	Nov 6	0.15	0.18	$0.16	18.8%	80	0.20	93
$25.50	Oct 30	0.53	0.61	$0.57	14.0%	105	0.65	2.2K
$24.50	Nov 6	0.28	0.34	$0.31	19.4%	39	0.31	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 30	3.05	3.35	$3.20	9.4%	1	0.93	65
$23.00	Oct 30	2.10	2.33	$2.22	10.4%	71	0.92	3
$21.00	Nov 27	3.25	6.35	$4.80	64.6%	45	0.92	--
$22.00	Nov 20	3.25	3.90	$3.58	18.2%	--	0.89	880
$24.00	Oct 30	1.05	1.90	$1.48	57.4%	--	0.88	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	3.05	4.10	$3.58	29.3%	2	1.00	30
$30.00	Nov 6	4.55	5.20	$4.88	13.3%	1	1.00	31
$29.00	Oct 30	3.35	3.95	$3.65	16.4%	2	0.99	66
$30.00	Nov 13	4.05	5.45	$4.75	29.5%	--	0.98	89
$28.00	Oct 30	2.75	2.93	$2.84	6.3%	4	0.98	71

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 9.3K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	0.06	0.08	$0.07	28.6%	3.7K	0.11	443
$25.50	Oct 30	0.19	0.22	$0.21	14.3%	546	0.35	413
$27.00	Oct 30	0.01	0.02	$0.02	50.0%	461	0.04	1.0K
$24.50	Nov 6	0.90	1.01	$0.96	11.5%	393	0.69	--
$24.50	Oct 30	0.75	0.83	$0.79	10.1%	392	0.76	488

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 30	0.28	0.30	$0.29	6.9%	624	0.43	689
$25.00	Nov 20	0.90	0.93	$0.92	3.3%	188	0.46	868
$26.00	Oct 30	0.83	0.99	$0.91	17.6%	107	0.83	1.0K
$25.50	Oct 30	0.53	0.61	$0.57	14.0%	105	0.65	2.2K
$23.50	Nov 6	0.09	0.12	$0.11	27.3%	100	0.13	1

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 2.12, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Nov 27	$0.57	$0.43	$0.57	69%	0.75	$24.57
$25.00	$26.00	Nov 13	$0.41	$0.59	$0.41	56%	1.44	$25.41
$27.00	$28.00	Nov 27	$0.16	$0.84	$0.16	28%	5.25	$27.16
$28.00	$29.00	Dec 4	$0.12	$0.88	$0.12	22%	7.33	$28.12
$24.50	$25.00	Nov 20	$0.25	$0.25	$0.25	62%	1.00	$24.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Oct 30	$0.16	$0.34	$0.16	91%	2.12	$28.34
$27.50	$27.00	Oct 30	$0.25	$0.25	$0.25	96%	1.00	$27.25
$26.50	$26.00	Nov 6	$0.30	$0.20	$0.30	82%	0.67	$26.20
$25.00	$24.50	Nov 6	$0.15	$0.35	$0.15	44%	2.33	$24.85
$24.00	$23.00	Nov 13	$0.15	$0.85	$0.15	26%	5.67	$23.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.27, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 30	$0.13	$0.13	$0.37	65%	0.35	$25.63
$25.50	$26.00	Nov 6	$0.19	$0.19	$0.31	58%	0.61	$25.69
$26.00	$27.00	Nov 27	$0.34	$0.34	$0.66	59%	0.52	$26.34
$26.00	$27.00	Nov 13	$0.29	$0.29	$0.71	61%	0.41	$26.29
$26.00	$26.50	Nov 20	$0.18	$0.18	$0.32	60%	0.56	$26.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$22.00	Dec 4	$0.42	$0.42	$1.58	68%	0.27	$23.58
$25.00	$24.00	Nov 27	$0.42	$0.42	$0.58	54%	0.72	$24.58
$24.50	$24.00	Nov 6	$0.15	$0.15	$0.35	69%	0.43	$24.35
$24.00	$23.00	Nov 20	$0.25	$0.25	$0.75	69%	0.33	$23.75
$25.00	$24.00	Nov 13	$0.36	$0.36	$0.64	56%	0.56	$24.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 30	Nov 6	$0.22	33.5%	31.0%
$25.50	Oct 30	Nov 6	$0.22	33.7%	32.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 30	Nov 6	$0.17	33.5%	31.0%
$25.50	Oct 30	Nov 6	$0.19	33.7%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.90% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 30	$0.44	$0.29	$0.73	$24.27	$25.73	2.90%
$25.50	Oct 30	$0.21	$0.57	$0.78	$24.72	$26.28	3.10%
$24.50	Oct 30	$0.79	$0.13	$0.92	$23.58	$25.42	3.66%
$26.00	Oct 30	$0.08	$0.91	$0.99	$25.01	$26.99	3.94%
$25.00	Nov 6	$0.66	$0.46	$1.12	$23.88	$26.12	4.46%
$25.50	Nov 6	$0.43	$0.76	$1.19	$24.31	$26.69	4.73%
$24.50	Nov 6	$0.96	$0.31	$1.27	$23.23	$25.77	5.05%
$26.50	Oct 30	$0.03	$1.31	$1.34	$25.16	$27.84	5.33%
$26.00	Nov 6	$0.24	$1.10	$1.34	$24.66	$27.34	5.33%
$24.00	Oct 30	$1.48	$0.06	$1.54	$22.46	$25.54	6.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.32% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$23.00	Oct 30	$0.03	$0.05	$0.08	$22.92	$26.58
$26.50	$22.00	Oct 30	$0.03	$0.05	$0.08	$21.92	$26.58
$26.50	$24.00	Oct 30	$0.03	$0.06	$0.09	$23.91	$26.59
$26.00	$23.00	Oct 30	$0.08	$0.05	$0.13	$22.87	$26.13
$26.00	$22.00	Oct 30	$0.08	$0.05	$0.13	$21.87	$26.13
$26.00	$24.00	Oct 30	$0.08	$0.06	$0.14	$23.86	$26.14
$28.50	$23.00	Oct 30	$0.10	$0.05	$0.15	$22.85	$28.65
$28.50	$22.00	Oct 30	$0.10	$0.05	$0.15	$21.85	$28.65
$28.50	$24.00	Oct 30	$0.10	$0.06	$0.16	$23.84	$28.66
$27.00	$23.50	Nov 6	$0.07	$0.11	$0.18	$23.32	$27.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.61, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/29	Nov 27	$0.38	$0.62	50%	0.61	$23.62	$28.38
23/24	27/28	Nov 27	$0.41	$0.59	41%	0.69	$23.59	$27.41
23/24	27/28	Nov 13	$0.28	$0.72	50%	0.39	$23.72	$27.28
22/23	27/28	Nov 20	$0.23	$0.77	55%	0.30	$22.77	$27.23
23/24	27/28	Nov 20	$0.35	$0.65	43%	0.54	$23.65	$27.35
22/23	26/27	Nov 20	$0.27	$0.73	48%	0.37	$22.73	$26.77
23/24	26/27	Nov 20	$0.39	$0.61	36%	0.64	$23.61	$26.89
21/23	28/29	Nov 27	$0.32	$1.68	61%	0.19	$22.68	$28.32
22/24	28/29	Dec 4	$0.54	$1.46	46%	0.37	$23.46	$28.54
21/23	27/28	Nov 27	$0.35	$1.65	52%	0.21	$22.65	$27.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 4.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Nov 13	$0.12	$0.88	33%	7.33
$25.00	$26.00	$27.00	Nov 27	$0.09	$0.91	26%	10.11
$22.00	$23.00	$24.00	Nov 20	$0.06	$0.94	20%	15.67
$25.00	$25.50	$26.00	Oct 30	$0.10	$0.40	40%	4.00
$24.00	$25.00	$26.00	Nov 27	$0.14	$0.86	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$26.00	$28.00	Dec 4	$0.35	$1.65	46%	4.71
$25.00	$26.00	$27.00	Nov 13	$0.13	$0.87	34%	6.69
$25.00	$25.50	$26.00	Oct 30	$0.06	$0.44	40%	7.33
$25.00	$26.00	$27.00	Nov 27	$0.13	$0.87	26%	6.69
$25.50	$26.00	$26.50	Oct 30	$0.06	$0.44	27%	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. 49 found (best net $-0.30, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 30	-$0.10	$0.40
$25.00	$26.00	1:2	Nov 13	-$0.18	$0.82
$24.50	$25.00	1:2	Oct 30	-$0.09	$0.41
$26.00	$27.00	1:2	Nov 27	-$0.12	$0.88
$23.00	$24.00	1:2	Oct 30	-$0.74	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Dec 4	-$0.30	$1.70
$30.00	$28.00	1:2	Nov 27	-$1.04	$0.96
$26.00	$25.00	1:2	Nov 13	-$0.08	$0.92
$25.00	$24.00	1:2	Nov 13	$0.00	$1.00
$25.00	$24.00	1:2	Nov 27	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.78%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Nov 27	$0.70	0.41	3.4%	2.78%	6.21%	4	2
$26.00	Nov 20	$0.69	0.40	3.4%	2.74%	6.17%	33	566
$25.50	Nov 20	$0.85	0.47	1.4%	3.38%	4.81%	345	187
$28.00	Dec 4	$0.34	0.22	11.4%	1.35%	12.73%	8	--
$26.50	Nov 20	$0.51	0.33	5.4%	2.03%	7.44%	66	5
$27.00	Nov 27	$0.42	0.28	7.4%	1.67%	9.07%	20	12
$27.00	Nov 20	$0.39	0.27	7.4%	1.55%	8.95%	146	13.6K
$26.00	Nov 13	$0.51	0.39	3.4%	2.03%	5.45%	6	190
$29.00	Dec 4	$0.21	0.16	15.3%	0.84%	16.19%	1	--
$28.00	Nov 27	$0.24	0.19	11.4%	0.95%	12.33%	4	114

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 10,889

Total Puts 3,537

Put/Call Ratio 0.32

Net Difference 7,352

Prior's Put/Call Breakdown

Total Calls 6,970

Total Puts 10,254

Put/Call Ratio 1.47

Net Difference -3,284

Prior 7-Day Put/Call Summary

Total Calls 114,244

Total Puts 60,491

Average Put/Call Ratio 0.53

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