Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.33 as of 9/23/2026 9:11:58 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 | 12.35 | 14.65 | 13.50 | 18.03 | 0.00 | 0.00% | 0.96 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 9:59:02 AM EST |
| 15.00 | 11.35 | 13.35 | 12.35 | 14.37 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/23/2026 9:59:02 AM EST |
| 16.00 | 10.15 | 12.60 | 11.38 | % | 0.71 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 17.00 | 9.20 | 10.80 | 10.00 | % | 0.59 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 18.00 | 8.60 | 9.60 | 9.10 | 9.05 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 19.00 | 7.80 | 8.40 | 8.10 | % | 0.43 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 20.00 | 6.80 | 7.45 | 7.13 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 193 | 1.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:59:02 AM EST |
| 21.00 | 5.80 | 6.45 | 6.13 | 7.86 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/23/2026 9:59:02 AM EST |
| 22.00 | 4.85 | 5.40 | 5.13 | 4.92 | 0.00 | 0.00% | 0.23 | 0 | 107 | 0.78 | 0.99 | 0.01 | -0.01 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 23.00 | 3.85 | 4.45 | 4.15 | 4.59 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.69 | 0.97 | 0.03 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 24.00 | 2.92 | 3.45 | 3.19 | 3.02 | 0.00 | 0.00% | 0.13 | 0 | 1,030 | 0.56 | 0.93 | 0.06 | -0.01 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 24.50 | 2.46 | 2.99 | 2.73 | % | 0.11 | 0 | 0 | 0.52 | 0.89 | 0.08 | -0.01 | 9/23/2026 9:59:02 AM EST | |||
| 25.00 | 2.07 | 2.55 | 2.31 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 4,149 | 0.33 | 0.84 | 0.11 | -0.02 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 25.50 | 1.68 | 2.03 | 1.86 | % | 0.07 | 0 | 0 | 0.33 | 0.78 | 0.13 | -0.02 | 9/23/2026 9:59:02 AM EST | |||
| 26.00 | 1.35 | 1.58 | 1.47 | 1.45 | 0.00 | 0.00% | 0.06 | 5 | 317 | 0.32 | 0.70 | 0.16 | -0.02 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 26.50 | 1.03 | 1.25 | 1.14 | % | 0.04 | 0 | 0 | 0.31 | 0.62 | 0.18 | -0.02 | 9/23/2026 9:59:02 AM EST | |||
| 27.00 | 0.80 | 0.98 | 0.89 | 0.91 | -0.19 | -17.28% | 0.03 | 1 | 1,278 | 0.32 | 0.53 | 0.19 | -0.02 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 27.50 | 0.55 | 0.76 | 0.66 | 0.67 | -0.23 | -25.56% | 0.02 | 6 | 33 | 0.31 | 0.43 | 0.19 | -0.02 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 28.00 | 0.43 | 0.51 | 0.47 | 0.45 | -0.26 | -36.62% | 0.02 | 22 | 1,847 | 0.31 | 0.34 | 0.18 | -0.02 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 28.50 | 0.31 | 0.37 | 0.34 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.33 | 0.26 | 0.16 | -0.02 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 29.00 | 0.22 | 0.27 | 0.25 | 0.23 | -0.14 | -37.84% | 0.01 | 999 | 5,643 | 0.31 | 0.20 | 0.13 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 29.50 | 0.15 | 0.20 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.33 | 0.15 | 0.11 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 162 | 4,739 | 0.34 | 0.11 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 30.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 5 | 3 | 0.34 | 0.08 | 0.07 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 31.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,624 | 0.35 | 0.05 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 31.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 70 | 51 | 0.36 | 0.04 | 0.04 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,022 | 0.35 | 0.03 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 32.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 4,174 | 0.39 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 0.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 9:59:02 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,784 | 0.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:59:02 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 9:59:02 AM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 9:59:02 AM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:59:02 AM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/23/2026 9:59:02 AM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:59:02 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 16.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/23/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/23/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.57 | -0.01 | 0.01 | -0.01 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 23.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,234 | 0.38 | -0.03 | 0.03 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 24.00 | 0.04 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,872 | 0.34 | -0.07 | 0.06 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 24.50 | 0.08 | 0.14 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.11 | 0.08 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 25.00 | 0.12 | 0.22 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4,680 | 0.31 | -0.16 | 0.11 | -0.02 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 25.50 | 0.21 | 0.29 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.22 | 0.13 | -0.02 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 26.00 | 0.38 | 0.42 | 0.40 | 0.40 | +0.08 | +25.00% | 0.02 | 121 | 3,007 | 0.32 | -0.30 | 0.16 | -0.02 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 26.50 | 0.50 | 0.65 | 0.58 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.38 | 0.18 | -0.02 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 27.00 | 0.73 | 0.92 | 0.83 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3,855 | 0.31 | -0.47 | 0.19 | -0.02 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 27.50 | 1.07 | 1.19 | 1.13 | 1.15 | % | 0.04 | 170 | 0 | 0.32 | -0.57 | 0.19 | -0.02 | 9/23/2026 | 9/23/2026 9:59:02 AM EST | |
| 28.00 | 1.32 | 1.54 | 1.43 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 1,933 | 0.31 | -0.66 | 0.18 | -0.02 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 28.50 | 1.70 | 1.94 | 1.82 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.31 | -0.74 | 0.16 | -0.02 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 29.00 | 1.91 | 2.35 | 2.13 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 8,507 | 0.39 | -0.80 | 0.13 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 29.50 | 2.35 | 2.89 | 2.62 | % | 0.09 | 0 | 0 | 0.46 | -0.85 | 0.11 | -0.01 | 9/23/2026 9:59:02 AM EST | |||
| 30.00 | 2.80 | 3.35 | 3.08 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 1,308 | 0.49 | -0.89 | 0.09 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 30.50 | 3.25 | 3.85 | 3.55 | % | 0.12 | 0 | 0 | 0.53 | -0.92 | 0.07 | -0.01 | 9/23/2026 9:59:02 AM EST | |||
| 31.00 | 3.85 | 4.20 | 4.03 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 1,100 | 0.55 | -0.95 | 0.05 | -0.01 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 31.50 | 4.20 | 4.80 | 4.50 | % | 0.14 | 0 | 0 | 0.59 | -0.96 | 0.04 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 32.00 | 4.65 | 5.30 | 4.98 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 1,118 | 0.62 | -0.97 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 32.50 | 5.15 | 5.80 | 5.48 | % | 0.17 | 0 | 0 | 0.66 | -0.99 | 0.02 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 33.00 | 5.80 | 6.40 | 6.10 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.82 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 34.00 | 6.65 | 7.30 | 6.98 | 7.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 9:59:02 AM EST |
| 35.00 | 7.40 | 8.35 | 7.88 | 7.76 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 36.00 | 8.65 | 9.50 | 9.08 | 9.19 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 9:59:02 AM EST |
| 37.00 | 9.50 | 10.30 | 9.90 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/23/2026 9:59:02 AM EST |
| 38.00 | 10.65 | 11.30 | 10.98 | 9.87 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 9:59:02 AM EST |
| 39.00 | 11.05 | 12.70 | 11.88 | 6.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 9:59:02 AM EST |
| 40.00 | 12.40 | 13.50 | 12.95 | 11.79 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 9:59:02 AM EST |
| 41.00 | 13.60 | 14.70 | 14.15 | 9.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/23/2026 9:59:02 AM EST |
| 42.00 | 14.60 | 15.30 | 14.95 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 43.00 | 15.60 | 16.70 | 16.15 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 9:59:02 AM EST |
| 44.00 | 16.60 | 17.50 | 17.05 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 45.00 | 17.25 | 19.10 | 18.18 | 17.53 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/23/2026 9:59:02 AM EST |