Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.37 as of 8/24/2026 11:35:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.20 | 17.30 | 15.25 | 18.03 | 0.00 | 0.00% | 1.09 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 12.20 | 16.30 | 14.25 | 14.37 | 0.00 | 0.00% | 0.95 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 11.20 | 14.65 | 12.93 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 17.00 | 10.20 | 14.30 | 12.25 | % | 0.72 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 18.00 | 9.25 | 12.65 | 10.95 | 10.85 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 8.25 | 11.65 | 9.95 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 8.20 | 10.70 | 9.45 | 8.55 | 0.00 | 0.00% | 0.47 | 0 | 26 | 1.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 6.40 | 10.35 | 8.38 | 7.86 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | 0.99 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 7.00 | 7.80 | 7.40 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 106 | 0.71 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 6.00 | 6.80 | 6.40 | 7.65 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.63 | 0.97 | 0.02 | 0.00 | 7/22/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 5.25 | 5.90 | 5.58 | 5.56 | 0.00 | 0.00% | 0.23 | 0 | 49 | 0.59 | 0.94 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 3.20 | 5.90 | 4.55 | 4.54 | -0.06 | -1.31% | 0.18 | 10 | 1,650 | 0.81 | 0.90 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 3.45 | 4.00 | 3.73 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 182 | 0.36 | 0.84 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 27.00 | 1.89 | 3.50 | 2.70 | 2.89 | -0.02 | -0.69% | 0.10 | 27 | 874 | 0.50 | 0.76 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 1.71 | 2.46 | 2.09 | 2.09 | -0.16 | -7.12% | 0.07 | 1 | 164 | 0.30 | 0.66 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 1.58 | 1.68 | 1.63 | 1.63 | -0.12 | -6.86% | 0.06 | 26 | 337 | 0.33 | 0.56 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.82 | 1.22 | 1.02 | 1.16 | -0.15 | -11.45% | 0.03 | 54 | 1,766 | 0.30 | 0.45 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 0.78 | 1.06 | 0.92 | 0.82 | -0.11 | -11.83% | 0.03 | 27 | 1,201 | 0.36 | 0.35 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 0.54 | 0.60 | 0.57 | 0.57 | -0.12 | -17.40% | 0.02 | 37 | 1,731 | 0.34 | 0.27 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 33.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.06 | -12.77% | 0.01 | 167 | 3,876 | 0.35 | 0.20 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 34.00 | 0.25 | 0.31 | 0.28 | 0.26 | -0.05 | -16.13% | 0.01 | 30 | 1,344 | 0.35 | 0.15 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.14 | 0.21 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 27 | 818 | 0.35 | 0.11 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 36.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 16 | 372 | 0.37 | 0.08 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 37.00 | 0.10 | 0.32 | 0.21 | 0.10 | -0.01 | -9.10% | 0.01 | 7 | 288 | 0.44 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.42 | 0.03 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,784 | 0.48 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 394 | 0.58 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.48 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 497 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 114 | 0.58 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.51 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.09 | +0.02 | +28.58% | 0.00 | 30 | 2,169 | 0.49 | -0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.04 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 13 | 2,047 | 0.36 | -0.06 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.11 | 0.25 | 0.18 | 0.21 | +0.01 | +5.00% | 0.01 | 26 | 4,275 | 0.33 | -0.10 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 0.11 | 0.36 | 0.24 | 0.33 | +0.01 | +3.13% | 0.01 | 22 | 2,615 | 0.29 | -0.16 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.00 | 0.48 | 0.55 | 0.52 | 0.53 | +0.03 | +6.00% | 0.02 | 18 | 2,438 | 0.32 | -0.24 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.08 | +10.39% | 0.03 | 15 | 1,317 | 0.31 | -0.34 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 1.21 | 1.32 | 1.27 | 1.27 | +0.08 | +6.73% | 0.04 | 10 | 5,770 | 0.32 | -0.44 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 1.53 | 2.30 | 1.92 | 1.86 | +0.17 | +10.06% | 0.06 | 61 | 736 | 0.34 | -0.55 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 1.47 | 3.25 | 2.36 | 2.45 | -0.07 | -2.78% | 0.08 | 53 | 1,025 | 0.51 | -0.65 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 3.15 | 3.35 | 3.25 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 2,130 | 0.33 | -0.73 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 33.00 | 3.70 | 4.35 | 4.03 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 1,171 | 0.43 | -0.80 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 34.00 | 4.55 | 5.35 | 4.95 | 4.87 | 0.00 | 0.00% | 0.15 | 0 | 227 | 0.48 | -0.85 | 0.06 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 5.55 | 6.30 | 5.93 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 384 | 0.52 | -0.89 | 0.05 | -0.01 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 36.00 | 6.60 | 7.25 | 6.93 | 6.75 | 0.00 | 0.00% | 0.19 | 0 | 347 | 0.55 | -0.92 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 37.00 | 7.50 | 8.40 | 7.95 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 97 | 0.65 | -0.95 | 0.03 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 38.00 | 7.50 | 9.35 | 8.43 | 9.04 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.67 | -0.97 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 39.00 | 8.50 | 11.90 | 10.20 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 9.50 | 12.90 | 11.20 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 41.00 | 10.50 | 13.90 | 12.20 | 9.29 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 42.00 | 11.50 | 14.05 | 12.78 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 43.00 | 12.50 | 15.05 | 13.78 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 44.00 | 13.50 | 16.90 | 15.20 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 13.80 | 17.90 | 15.85 | 17.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:57 PM EST |