Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.92 as of 11/4/2026 4:53:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 13.60 | 12.60 | 12.56 | -0.06 | -0.48% | 0.84 | 2 | 5 | 7.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 16.00 | 10.50 | 12.70 | 11.60 | 11.63 | -0.06 | -0.52% | 0.72 | 2 | 4 | 7.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 17.00 | 9.65 | 12.45 | 11.05 | 10.79 | +0.38 | +3.65% | 0.65 | 1 | 6 | 8.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 18.00 | 8.30 | 11.50 | 9.90 | 9.56 | +1.09 | +12.87% | 0.55 | 1 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 19.00 | 8.30 | 10.00 | 9.15 | 8.66 | +0.72 | +9.07% | 0.48 | 1 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 20.00 | 7.35 | 8.85 | 8.10 | 7.01 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 21.00 | 6.10 | 7.45 | 6.78 | 5.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 22.00 | 4.90 | 6.75 | 5.83 | 6.05 | +0.75 | +14.16% | 0.27 | 2 | 91 | 4.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 23.00 | 4.15 | 5.70 | 4.93 | 5.12 | +0.74 | +16.90% | 0.21 | 2 | 3 | 3.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 23.50 | 3.45 | 5.30 | 4.38 | 2.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 24.00 | 3.00 | 4.70 | 3.85 | 3.06 | 0.00 | 0.00% | 0.16 | 0 | 95 | 3.07 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 24.50 | 2.53 | 4.10 | 3.32 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 250 | 2.67 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 25.00 | 2.01 | 3.40 | 2.71 | 3.02 | +0.76 | +33.63% | 0.11 | 1 | 638 | 2.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 25.50 | 1.60 | 2.75 | 2.18 | 2.58 | +0.97 | +60.25% | 0.09 | 6 | 334 | 1.65 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 26.00 | 1.22 | 1.95 | 1.59 | 1.93 | +0.83 | +75.46% | 0.06 | 94 | 678 | 0.92 | 0.99 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 26.50 | 1.24 | 1.34 | 1.29 | 1.30 | +0.61 | +88.41% | 0.05 | 108 | 584 | 0.51 | 0.94 | 0.14 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 27.00 | 0.80 | 1.17 | 0.99 | 0.87 | +0.53 | +155.89% | 0.04 | 311 | 7,757 | 0.87 | 0.85 | 0.30 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 27.50 | 0.39 | 0.49 | 0.44 | 0.51 | +0.32 | +168.43% | 0.02 | 236 | 1,750 | 0.33 | 0.66 | 0.50 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 28.00 | 0.18 | 0.26 | 0.22 | 0.20 | +0.13 | +185.72% | 0.01 | 1,851 | 2,764 | 0.38 | 0.39 | 0.53 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 28.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 2,593 | 304 | 0.37 | 0.19 | 0.35 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 142 | 383 | 0.39 | 0.07 | 0.17 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 697 | 0 | 0.45 | 0.02 | 0.06 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST | |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 131 | 2,131 | 0.64 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.53 | 0.77 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 110 | 3.30 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST | |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 9.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 8.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.07 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 72 | 4.68 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.23 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.45 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 24.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 183 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 397 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 59 | 422 | 0.71 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.06 | -75.00% | 0.01 | 87 | 1,158 | 1.21 | -0.01 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 26.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 40 | 711 | 0.43 | -0.06 | 0.14 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 27.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.36 | -85.72% | 0.00 | 538 | 1,953 | 0.40 | -0.15 | 0.30 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 27.50 | 0.15 | 0.21 | 0.18 | 0.16 | -0.44 | -73.34% | 0.01 | 44 | 14 | 0.37 | -0.34 | 0.50 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 28.00 | 0.31 | 0.53 | 0.42 | 0.36 | -0.67 | -65.05% | 0.01 | 104 | 179 | 0.36 | -0.61 | 0.53 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 28.50 | 0.57 | 0.88 | 0.73 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.51 | -0.81 | 0.35 | -0.06 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 29.00 | 0.27 | 2.87 | 1.57 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.64 | -0.93 | 0.17 | -0.03 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 29.50 | 0.69 | 3.25 | 1.97 | % | 0.07 | 0 | 0 | 2.72 | -0.98 | 0.06 | -0.01 | 11/4/2026 4:00:00 PM EST | |||
| 30.00 | 0.98 | 3.30 | 2.14 | 2.89 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 30.50 | 1.35 | 4.25 | 2.80 | 4.74 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:00 PM EST |
| 31.00 | 2.31 | 3.35 | 2.83 | 5.57 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 31.50 | 2.75 | 5.45 | 4.10 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 32.00 | 3.70 | 4.35 | 4.03 | 4.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 33.00 | 4.70 | 7.05 | 5.88 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 34.00 | 4.60 | 8.05 | 6.33 | 6.84 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 35.00 | 5.60 | 9.05 | 7.33 | 7.86 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 36.00 | 7.35 | 10.05 | 8.70 | 8.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 37.00 | 8.25 | 11.05 | 9.65 | 9.78 | +0.12 | +1.25% | 0.26 | 1 | 5 | 5.52 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 40.00 | 11.35 | 14.20 | 12.78 | 14.32 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |