Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.00 as of 1/8/2026 7:49:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.55 | 12.65 | 10.60 | 10.58 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:51 PM EST |
| 20.00 | 7.55 | 11.65 | 9.60 | 9.71 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:51 PM EST |
| 21.00 | 6.55 | 10.10 | 8.33 | 8.82 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8.71 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:51 PM EST |
| 22.00 | 5.55 | 9.10 | 7.33 | % | 0.33 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 23.00 | 4.60 | 8.15 | 6.38 | 6.24 | 0.00 | 0.00% | 0.28 | 0 | 2 | 7.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 24.00 | 3.70 | 7.25 | 5.48 | 5.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 24.50 | 3.15 | 6.80 | 4.98 | % | 0.20 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 25.00 | 3.40 | 5.95 | 4.68 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 40 | 5.45 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:51 PM EST |
| 25.50 | 2.06 | 6.00 | 4.03 | % | 0.16 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 26.00 | 2.55 | 4.90 | 3.73 | 3.37 | -0.47 | -12.24% | 0.14 | 1 | 75 | 4.65 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 26.50 | 1.84 | 4.45 | 3.15 | 2.88 | % | 0.12 | 1 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST | |
| 27.00 | 1.47 | 3.95 | 2.71 | 2.55 | -0.45 | -15.00% | 0.10 | 9 | 75 | 4.07 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 27.50 | 1.24 | 3.35 | 2.30 | 1.88 | -0.22 | -10.48% | 0.08 | 1 | 160 | 3.54 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 28.00 | 0.64 | 2.76 | 1.70 | 1.69 | +0.59 | +53.64% | 0.06 | 551 | 898 | 3.03 | 1.00 | 0.06 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 28.50 | 0.49 | 2.23 | 1.36 | 1.10 | +0.45 | +69.24% | 0.05 | 29 | 329 | 2.63 | 0.94 | 0.18 | -0.03 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 29.00 | 0.51 | 0.80 | 0.66 | 0.75 | +0.39 | +108.34% | 0.02 | 236 | 1,012 | 0.65 | 0.83 | 0.38 | -0.07 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 29.50 | 0.35 | 0.39 | 0.37 | 0.36 | +0.19 | +111.77% | 0.01 | 2,711 | 2,049 | 0.47 | 0.59 | 0.59 | -0.12 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.08 | +114.29% | 0.00 | 2,614 | 7,447 | 0.46 | 0.31 | 0.52 | -0.12 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 30.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 2,282 | 2,021 | 0.50 | 0.13 | 0.28 | -0.05 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 8,109 | 2,633 | 0.55 | 0.04 | 0.11 | -0.01 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 31.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 220 | 0.79 | 0.01 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 127 | 495 | 1.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 438 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 302 | 2.59 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 148 | 1.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.06 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,635 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 30 | 5,537 | 0.67 | 0.00 | 0.06 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 489 | 6,441 | 0.48 | -0.06 | 0.18 | -0.03 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 29.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.20 | -76.93% | 0.00 | 689 | 2,922 | 0.42 | -0.17 | 0.38 | -0.07 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 29.50 | 0.17 | 0.22 | 0.20 | 0.20 | -0.37 | -64.92% | 0.01 | 356 | 652 | 0.43 | -0.41 | 0.59 | -0.12 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 30.00 | 0.36 | 0.66 | 0.51 | 0.53 | -0.42 | -44.22% | 0.02 | 39 | 408 | 0.73 | -0.69 | 0.52 | -0.12 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 30.50 | 0.00 | 2.96 | 1.48 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 140 | 3.99 | -0.87 | 0.28 | -0.05 | 1/5/2026 | 1/8/2026 3:59:51 PM EST |
| 31.00 | 0.45 | 2.31 | 1.38 | 1.38 | +0.15 | +12.20% | 0.04 | 19 | 192 | 2.42 | -0.96 | 0.11 | -0.01 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 31.50 | 0.85 | 3.60 | 2.23 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 75 | 4.02 | -0.99 | 0.02 | 0.00 | 1/2/2026 | 1/8/2026 3:59:51 PM EST |
| 32.00 | 1.35 | 4.45 | 2.90 | 2.86 | 0.00 | 0.00% | 0.09 | 0 | 17 | 4.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 32.50 | 1.90 | 4.95 | 3.43 | % | 0.11 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 33.00 | 2.09 | 5.40 | 3.75 | 3.15 | -0.97 | -23.55% | 0.11 | 2 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 33.50 | 2.73 | 5.85 | 4.29 | % | 0.13 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 34.00 | 3.25 | 6.35 | 4.80 | 5.29 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 3:59:51 PM EST |
| 35.00 | 4.20 | 7.30 | 5.75 | 5.94 | 0.00 | 0.00% | 0.16 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 36.00 | 4.35 | 8.30 | 6.33 | 4.35 | -2.48 | -36.31% | 0.18 | 3 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 37.00 | 5.35 | 9.45 | 7.40 | 8.27 | % | 0.20 | 2 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST | |
| 38.00 | 6.35 | 10.45 | 8.40 | 9.16 | +0.42 | +4.81% | 0.22 | 1 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 39.00 | 7.35 | 11.45 | 9.40 | 10.72 | % | 0.24 | 1 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST | |
| 40.00 | 8.35 | 12.45 | 10.40 | 11.61 | % | 0.26 | 1 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |