JD - Options Database

JD COM INC A ADR

$27.28 +1.34%

$27.30 (+0.07%)🌙

as of 09/21 06:02 PM

(9/18 18:02) ◀

Monday, September 21, 2026 (6:02pm)

▶

◀ 9/21 18:02

Option Volume

Detail

ℹ

Current (09/21) 19,336

Calls: 14,486 (75%)

Puts: 4,850 (25%)

Prior (09/18) 43,877

Calls: 29,361 (67%)

Puts: 14,516 (33%)

Current vs Prior -55.93%

Calls: -50.66% (Calls)

Puts: -66.59% (Puts)

Prior 7-Day Total 227,058

Calls: 125,003 (55%)

Puts: 102,055 (45%)

Prior 7-Day Average 32,436

Calls: 17,857 (55%)

Puts: 14,579 (45%)

Current vs Prior 7-Day Avg -40.39%

Calls: -18.88%

Puts: -66.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $2.02M

Calls: $1.50M (74%)

Puts: $520.9K (26%)

Prior (09/18) $4.79M

Calls: $3.10M (65%)

Puts: $1.69M (35%)

Current vs Prior -57.79%

Calls: -51.55%

Puts: -69.23%

Prior 7-Day Total $33.33M

Calls: $11.30M (34%)

Puts: $22.03M (66%)

Prior 7-Day Average $4.76M

Calls: $1.61M (34%)

Puts: $3.15M (66%)

Current vs Prior 7-Day Avg -57.51%

Calls: -6.95%

Puts: -83.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.33

Prior (09/18) 0.49

Current vs Prior -32.28%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -67.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 766,307

Calls: 461,904 (60%)

Puts: 304,403 (40%)

Prior (09/18) 1,042,654

Calls: 649,666 (62%)

Puts: 392,988 (38%)

Current vs Prior -26.50%

Prior 7-Day Total 7,090,647

Calls: 4,365,784 (62%)

Puts: 2,724,863 (38%)

Prior 7-Day Average 1,012,949

Calls: 623,683 (62%)

Puts: 389,266 (38%)

Current vs Prior 7-Day Avg -24.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.07% | 5.39%7.77% | 12.90%

Prior 4.09% | 5.24%3.08% | 8.54%

Current vs Prior -0.42% | +2.88%+152.05% | +51.02%

Prior 7-Day Avg 3.34% | 4.95%3.56% | 9.15%

Current vs 7-Day Avg +21.70% | +8.82%+117.99% | +40.99%

Prior 7-Day Eod 4.09% | 5.24%3.08% | 8.54%

Current vs 7-Day Eod -0.42% | +2.88%+152.05% | +51.02%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.64% | 10.57%

Calls: 27.78% | 10.94%

Puts: 37.50% | 10.20%

Prior 32.64% | 10.57%

Calls: 27.78% | 10.94%

Puts: 37.50% | 10.20%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 34.36% | 12.00%

Calls: 25.81% | 11.94%

Puts: 42.90% | 12.05%

Current vs 7-Day Avg -5.00% | -11.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.50M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (14,486 calls vs 4,850 puts).

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 BEARISH

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

📈 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 9 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.33	0.34	$0.34	2.9%	209	0.35	262
$27.00	Oct 16	1.05	1.10	$1.08	4.6%	79	0.55	1.2K
$28.00	Sep 25	0.16	0.17	$0.17	5.9%	1.9K	0.26	10.0K
$27.50	Sep 25	0.31	0.33	$0.32	6.3%	1.1K	0.42	442
$29.00	Oct 2	0.13	0.14	$0.14	7.1%	96	0.17	356

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.37, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.16	0.17	$0.17	5.9%	1.9K	0.26	10.0K
$27.50	Sep 25	0.31	0.33	$0.32	6.3%	1.1K	0.42	442
$30.00	Oct 2	0.05	0.06	$0.06	16.7%	35	0.07	526
$29.00	Oct 2	0.13	0.14	$0.14	7.1%	96	0.17	356
$27.00	Sep 25	0.54	0.59	$0.56	8.9%	407	0.60	786

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Sep 25	0.12	0.14	$0.13	15.4%	680	0.22	1.7K
$27.50	Sep 25	0.50	0.61	$0.55	20.0%	134	0.58	45

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	2.07	2.81	$2.44	30.3%	6	1.00	54
$22.00	Oct 16	4.50	5.80	$5.15	25.2%	--	1.00	107
$23.00	Sep 25	3.70	4.85	$4.28	26.9%	8	0.94	1
$24.00	Oct 9	2.46	4.05	$3.26	48.8%	--	0.94	33
$24.00	Sep 25	2.92	4.00	$3.46	31.2%	1	0.94	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 2	3.50	5.00	$4.25	35.3%	1	1.00	5
$32.00	Oct 2	3.45	6.70	$5.08	64.0%	1	1.00	1
$32.00	Sep 25	4.20	5.35	$4.78	24.1%	4	0.97	--
$30.00	Oct 2	2.32	3.85	$3.09	49.5%	--	0.97	140
$29.50	Oct 2	1.80	3.25	$2.53	57.3%	--	0.96	20

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 11.1K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.16	0.17	$0.17	5.9%	1.9K	0.26	10.0K
$27.50	Sep 25	0.31	0.33	$0.32	6.3%	1.1K	0.42	442
$27.50	Oct 2	0.34	0.79	$0.57	78.9%	767	0.48	52
$29.00	Oct 16	0.33	0.36	$0.35	8.6%	613	0.25	4.7K
$30.00	Oct 16	0.19	0.21	$0.20	10.0%	559	0.15	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Sep 25	0.12	0.14	$0.13	15.4%	680	0.22	1.7K
$27.00	Sep 25	0.26	0.34	$0.30	26.7%	400	0.40	1.9K
$27.50	Sep 25	0.50	0.61	$0.55	20.0%	134	0.58	45
$27.00	Oct 16	0.58	0.84	$0.71	36.6%	126	0.45	3.8K
$28.00	Sep 25	0.80	0.98	$0.89	20.2%	119	0.74	942

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 15.3%, max 22.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Sep 25	Oct 30	38.7%	32.1%	20.6%	2.0K	10.0K
$27.50	Sep 25	Oct 16	38.2%	32.6%	16.9%	1.1K	442
$26.50	Sep 25	Oct 9	35.8%	32.3%	10.9%	39	834
$27.00	Sep 25	Oct 30	36.9%	33.8%	9.2%	460	788

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Sep 25	Oct 16	35.8%	29.2%	22.7%	682	1.7K
$28.00	Sep 25	Oct 30	38.7%	32.1%	20.6%	119	1.0K
$27.50	Sep 25	Oct 9	38.2%	34.0%	12.3%	135	45
$27.00	Sep 25	Oct 30	36.9%	33.8%	9.2%	402	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 3.55, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 30	$0.22	$0.78	$0.22	73%	3.55	$26.22
$25.50	$26.00	Sep 25	$0.20	$0.30	$0.20	85%	1.50	$25.70
$25.00	$25.50	Oct 2	$0.21	$0.29	$0.21	88%	1.38	$25.21
$27.00	$28.00	Oct 23	$0.28	$0.72	$0.28	54%	2.57	$27.28
$25.50	$26.00	Oct 2	$0.29	$0.21	$0.29	84%	0.72	$25.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.50	Oct 9	$0.19	$0.31	$0.19	78%	1.63	$28.81
$29.00	$28.50	Oct 2	$0.26	$0.24	$0.26	86%	0.92	$28.74
$28.00	$27.50	Oct 2	$0.12	$0.38	$0.12	66%	3.17	$27.88
$27.50	$27.00	Oct 2	$0.18	$0.32	$0.18	53%	1.78	$27.32
$26.50	$26.00	Oct 16	$0.12	$0.38	$0.12	36%	3.17	$26.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.79, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Oct 9	$0.22	$0.22	$0.28	85%	0.79	$31.72
$30.50	$31.00	Oct 16	$0.17	$0.17	$0.33	83%	0.52	$30.67
$28.00	$28.50	Oct 2	$0.21	$0.21	$0.29	65%	0.72	$28.21
$29.00	$30.00	Oct 23	$0.23	$0.23	$0.77	74%	0.30	$29.23
$28.00	$28.50	Oct 16	$0.23	$0.23	$0.27	61%	0.85	$28.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Oct 2	$0.18	$0.18	$0.32	84%	0.56	$24.32
$27.00	$26.00	Oct 30	$0.47	$0.47	$0.53	58%	0.89	$26.53
$25.00	$24.00	Oct 9	$0.21	$0.21	$0.79	82%	0.27	$24.79
$25.50	$25.00	Sep 25	$0.13	$0.13	$0.37	85%	0.35	$25.37
$27.00	$26.50	Oct 2	$0.26	$0.26	$0.24	60%	1.08	$26.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.25	38.2%	33.0%
$27.00	Sep 25	Oct 2	$0.25	36.9%	34.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.11	38.2%	33.0%
$27.00	Sep 25	Oct 2	$0.18	36.9%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 3.15% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Sep 25	$0.56	$0.30	$0.86	$26.14	$27.86	3.15%
$27.50	Sep 25	$0.32	$0.55	$0.87	$26.63	$28.37	3.19%
$26.50	Sep 25	$0.89	$0.13	$1.02	$25.48	$27.52	3.74%
$28.00	Sep 25	$0.17	$0.89	$1.06	$26.94	$29.06	3.89%
$28.00	Oct 2	$0.34	$0.78	$1.12	$26.88	$29.12	4.11%
$27.50	Oct 2	$0.57	$0.66	$1.23	$26.27	$28.73	4.51%
$27.00	Oct 2	$0.81	$0.48	$1.29	$25.71	$28.29	4.73%
$26.50	Oct 2	$1.13	$0.22	$1.35	$25.15	$27.85	4.95%
$28.50	Sep 25	$0.08	$1.46	$1.54	$26.96	$30.04	5.65%
$28.50	Oct 2	$0.13	$1.42	$1.55	$26.95	$30.05	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.51% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$26.00	Sep 25	$0.08	$0.06	$0.14	$25.86	$28.64
$28.50	$24.00	Sep 25	$0.08	$0.06	$0.14	$23.86	$28.64
$29.50	$26.00	Sep 25	$0.10	$0.06	$0.16	$25.84	$29.66
$30.50	$26.00	Sep 25	$0.10	$0.06	$0.16	$25.84	$30.66
$30.50	$24.00	Sep 25	$0.10	$0.06	$0.16	$23.84	$30.66
$29.50	$24.00	Sep 25	$0.10	$0.06	$0.16	$23.84	$29.66
$32.00	$24.00	Oct 23	$0.07	$0.10	$0.17	$23.83	$32.17
$29.50	$26.00	Oct 2	$0.06	$0.13	$0.19	$25.81	$29.69
$28.50	$25.50	Sep 25	$0.08	$0.14	$0.22	$25.28	$28.72
$28.50	$26.50	Sep 25	$0.08	$0.13	$0.21	$26.29	$28.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.85, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	32/32	Oct 9	$0.37	$0.13	60%	2.85	$25.63	$31.87
26/26	30/31	Oct 16	$0.37	$0.13	55%	2.85	$25.63	$30.87
24/24	28/28	Oct 2	$0.39	$0.11	50%	3.55	$24.11	$28.39
24/25	32/32	Oct 9	$0.43	$0.57	68%	0.75	$24.57	$31.93
26/26	32/32	Oct 9	$0.33	$0.17	52%	1.94	$26.17	$31.83
26/26	29/30	Oct 9	$0.28	$0.22	53%	1.27	$25.72	$29.28
26/26	29/30	Oct 9	$0.24	$0.26	46%	0.92	$26.26	$29.24
24/25	29/30	Oct 9	$0.34	$0.66	61%	0.52	$24.66	$29.34
24/25	29/30	Oct 23	$0.33	$0.67	59%	0.49	$24.67	$29.33
25/26	29/30	Oct 23	$0.44	$0.56	46%	0.79	$25.56	$29.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 23	$0.13	$0.87	26%	6.69
$27.50	$28.00	$28.50	Sep 25	$0.06	$0.44	28%	7.33
$26.50	$27.00	$27.50	Sep 25	$0.09	$0.41	37%	4.56
$27.00	$27.50	$28.00	Sep 25	$0.09	$0.41	35%	4.56
$28.00	$28.50	$29.00	Sep 25	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 30	$0.06	$0.94	29%	15.67
$26.50	$27.00	$27.50	Sep 25	$0.08	$0.42	36%	5.25
$27.00	$27.50	$28.00	Sep 25	$0.09	$0.41	35%	4.56
$24.00	$25.00	$26.00	Oct 23	$0.11	$0.89	20%	8.09
$26.00	$27.00	$28.00	Oct 23	$0.19	$0.81	32%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.20, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$27.00	1:2	Oct 23	-$0.30	$0.70
$26.00	$27.00	1:2	Oct 16	-$0.36	$0.64
$22.00	$24.00	1:2	Oct 16	-$1.75	$0.25
$27.00	$28.00	1:2	Oct 30	-$0.26	$0.74
$28.00	$29.00	1:2	Oct 30	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Sep 25	-$0.20	$0.80
$31.50	$30.00	1:2	Sep 25	-$0.93	$0.57
$27.00	$26.00	1:2	Oct 23	$0.00	$1.00
$28.00	$27.00	1:2	Oct 23	-$0.22	$0.78
$28.50	$28.00	1:2	Oct 2	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 2.97%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.81	0.45	2.6%	2.97%	5.61%	65	29
$29.00	Oct 30	$0.48	0.32	6.3%	1.76%	8.06%	13	17
$28.00	Oct 16	$0.60	0.39	2.6%	2.20%	4.84%	196	1.8K
$31.00	Oct 30	$0.19	0.16	13.6%	0.70%	14.33%	--	27
$30.00	Oct 30	$0.20	0.21	10.0%	0.73%	10.70%	200	81
$27.50	Oct 16	$0.66	0.46	0.8%	2.42%	3.23%	36	--
$29.00	Oct 16	$0.33	0.25	6.3%	1.21%	7.51%	613	4.7K
$28.00	Oct 23	$0.47	0.40	2.6%	1.72%	4.36%	12	12
$29.00	Oct 23	$0.30	0.26	6.3%	1.10%	7.40%	22	40
$28.00	Oct 9	$0.46	0.38	2.6%	1.69%	4.33%	61	66

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 14,486

Total Puts 4,850

Put/Call Ratio 0.33

Net Difference 9,636

Prior's Put/Call Breakdown

Total Calls 29,361

Total Puts 14,516

Put/Call Ratio 0.49

Net Difference 14,845

Prior 7-Day Put/Call Summary

Total Calls 125,003

Total Puts 102,055

Average Put/Call Ratio 1.02

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