Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.61 as of 9/29/2026 10:23:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.70 | 10.20 | 9.45 | % | 0.56 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 18.00 | 7.70 | 9.40 | 8.55 | % | 0.48 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 19.00 | 6.80 | 8.20 | 7.50 | % | 0.39 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 20.00 | 5.90 | 7.20 | 6.55 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:53 AM EST |
| 21.00 | 4.75 | 6.00 | 5.38 | % | 0.26 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 22.00 | 3.75 | 4.95 | 4.35 | % | 0.20 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 23.00 | 2.85 | 4.25 | 3.55 | % | 0.15 | 0 | 0 | 1.41 | 1.00 | 0.01 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 24.00 | 2.04 | 3.10 | 2.57 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.06 | 0.96 | 0.06 | -0.01 | 9/18/2026 | 9/29/2026 11:58:53 AM EST |
| 24.50 | 1.69 | 1.89 | 1.79 | 1.93 | % | 0.07 | 3 | 0 | 0.43 | 0.91 | 0.12 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST | |
| 25.00 | 1.21 | 1.41 | 1.31 | 1.33 | -0.89 | -40.09% | 0.05 | 8 | 3 | 0.28 | 0.84 | 0.19 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 25.50 | 0.85 | 0.96 | 0.91 | 0.93 | % | 0.04 | 6 | 0 | 0.27 | 0.73 | 0.26 | -0.03 | 9/29/2026 | 9/29/2026 11:58:53 AM EST | |
| 26.00 | 0.55 | 0.62 | 0.59 | 0.61 | -0.30 | -32.97% | 0.02 | 75 | 32 | 0.28 | 0.59 | 0.31 | -0.03 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 26.50 | 0.34 | 0.39 | 0.37 | 0.37 | -0.37 | -50.00% | 0.01 | 39 | 99 | 0.28 | 0.43 | 0.31 | -0.03 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 27.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.21 | -48.84% | 0.01 | 71 | 254 | 0.29 | 0.29 | 0.27 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.17 | -60.72% | 0.00 | 4 | 813 | 0.30 | 0.18 | 0.20 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 28.00 | 0.05 | 0.09 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 53 | 1,141 | 0.30 | 0.11 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 28.50 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.34 | 0.06 | 0.09 | -0.01 | 9/28/2026 | 9/29/2026 11:58:53 AM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 93 | 0.44 | 0.03 | 0.04 | 0.00 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/29/2026 11:58:53 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.49 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 11:58:53 AM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:53 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 11:58:53 AM EST |
| 31.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:53 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:53 AM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 11:58:53 AM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 11:58:53 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 11:58:53 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 18.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 19.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 20.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 21.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 22.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:53 AM EST |
| 23.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 24.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.37 | -0.04 | 0.06 | -0.01 | 9/24/2026 | 9/29/2026 11:58:53 AM EST |
| 24.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 65 | 0.31 | -0.09 | 0.12 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 25.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 8 | 184 | 0.30 | -0.16 | 0.19 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 25.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.09 | +64.29% | 0.01 | 3,151 | 139 | 0.30 | -0.27 | 0.26 | -0.03 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 26.00 | 0.36 | 0.44 | 0.40 | 0.42 | +0.16 | +61.54% | 0.02 | 99 | 343 | 0.28 | -0.41 | 0.31 | -0.03 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 26.50 | 0.61 | 0.73 | 0.67 | 0.61 | +0.17 | +38.64% | 0.03 | 548 | 2,115 | 0.29 | -0.57 | 0.31 | -0.03 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 27.00 | 0.99 | 1.11 | 1.05 | 1.00 | +0.30 | +42.86% | 0.04 | 8 | 317 | 0.31 | -0.71 | 0.27 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 27.50 | 1.27 | 1.47 | 1.37 | 1.39 | +0.18 | +14.88% | 0.05 | 2 | 12 | 0.34 | -0.82 | 0.20 | -0.02 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 28.00 | 1.82 | 1.97 | 1.90 | 1.89 | +0.45 | +31.25% | 0.07 | 9 | 130 | 0.42 | -0.89 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 11:58:53 AM EST |
| 28.50 | 1.88 | 2.60 | 2.24 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.94 | 0.09 | -0.01 | 9/28/2026 | 9/29/2026 11:58:53 AM EST |
| 29.00 | 2.26 | 3.25 | 2.76 | 2.56 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.79 | -0.97 | 0.04 | 0.00 | 9/25/2026 | 9/29/2026 11:58:53 AM EST |
| 29.50 | 2.67 | 3.75 | 3.21 | 2.91 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.99 | 0.02 | 0.00 | 9/28/2026 | 9/29/2026 11:58:53 AM EST |
| 30.00 | 3.10 | 4.30 | 3.70 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.97 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 9/29/2026 11:58:53 AM EST |
| 30.50 | 3.75 | 4.70 | 4.23 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 31.00 | 4.15 | 5.30 | 4.73 | 4.27 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:53 AM EST |
| 31.50 | 4.65 | 5.80 | 5.23 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 32.00 | 5.05 | 6.35 | 5.70 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:53 AM EST |
| 32.50 | 5.35 | 6.85 | 6.10 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 33.00 | 5.95 | 7.35 | 6.65 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 34.00 | 6.95 | 8.35 | 7.65 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 35.00 | 7.85 | 9.35 | 8.60 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST | |||
| 36.00 | 8.85 | 10.35 | 9.60 | 7.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 11:58:53 AM EST |
| 37.00 | 9.95 | 11.35 | 10.65 | 10.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:53 AM EST |
| 38.00 | 10.95 | 12.80 | 11.88 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:53 AM EST |
| 40.00 | 12.45 | 14.80 | 13.63 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:53 AM EST |