Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.84 as of 10/9/2026 7:08:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.00 | 12.25 | 10.63 | % | 0.63 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 18.00 | 8.00 | 10.80 | 9.40 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 19.00 | 7.15 | 9.55 | 8.35 | % | 0.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 6.05 | 8.95 | 7.50 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 21.00 | 5.40 | 7.45 | 6.43 | % | 0.31 | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 22.00 | 4.20 | 6.85 | 5.53 | % | 0.25 | 0 | 0 | 1.23 | 0.97 | 0.02 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 23.00 | 3.65 | 4.90 | 4.28 | 4.30 | % | 0.19 | 35 | 0 | 0.71 | 0.94 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 24.00 | 2.68 | 4.40 | 3.54 | % | 0.15 | 0 | 0 | 0.79 | 0.88 | 0.07 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 25.00 | 2.30 | 3.25 | 2.78 | 2.55 | % | 0.11 | 4 | 0 | 0.43 | 0.79 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 26.00 | 1.70 | 1.97 | 1.84 | 1.88 | +0.09 | +5.03% | 0.07 | 186 | 87 | 0.35 | 0.68 | 0.12 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 27.00 | 1.12 | 1.43 | 1.28 | 1.20 | +0.02 | +1.70% | 0.05 | 20 | 121 | 0.35 | 0.55 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 0.45 | 1.12 | 0.79 | 0.73 | +0.03 | +4.29% | 0.03 | 8 | 20 | 0.34 | 0.41 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 0.31 | 0.68 | 0.50 | 0.57 | +0.16 | +39.03% | 0.02 | 11 | 9 | 0.34 | 0.28 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.04 | +14.29% | 0.01 | 32 | 157 | 0.35 | 0.19 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.22 | +0.12 | +120.00% | 0.00 | 3 | 1 | 0.41 | 0.11 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 0.07 | 0.18 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 7 | 43 | 0.37 | 0.08 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.59 | % | 0.00 | 1 | 0 | 0.49 | 0.04 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 34.00 | 0.00 | 1.44 | 0.72 | % | 0.02 | 0 | 0 | 1.05 | 0.02 | 0.02 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.71 | 0.86 | % | 0.05 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.83 | 0.92 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.63 | 0.82 | % | 0.04 | 0 | 0 | 1.22 | -0.03 | 0.02 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.06 | 0.04 | -0.01 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.21 | +0.01 | +5.00% | 0.01 | 3 | 80 | 0.51 | -0.12 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 25.00 | 0.20 | 0.60 | 0.40 | 0.33 | -0.23 | -41.08% | 0.02 | 38 | 3 | 0.36 | -0.21 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 26.00 | 0.41 | 0.89 | 0.65 | 0.61 | -0.07 | -10.30% | 0.03 | 12 | 23 | 0.35 | -0.32 | 0.12 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 27.00 | 0.68 | 1.36 | 1.02 | 0.99 | -0.39 | -28.27% | 0.04 | 50 | 176 | 0.33 | -0.45 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 1.39 | 1.91 | 1.65 | 1.52 | -0.18 | -10.59% | 0.06 | 181 | 46 | 0.35 | -0.59 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 1.64 | 2.95 | 2.30 | 2.22 | -0.40 | -15.27% | 0.08 | 10 | 110 | 0.55 | -0.72 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 2.63 | 3.90 | 3.27 | 3.05 | % | 0.11 | 1 | 0 | 0.63 | -0.81 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 31.00 | 3.10 | 5.30 | 4.20 | % | 0.14 | 0 | 0 | 0.85 | -0.89 | 0.07 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 32.00 | 4.05 | 6.25 | 5.15 | 5.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | -0.92 | 0.05 | -0.01 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 5.00 | 7.55 | 6.28 | % | 0.19 | 0 | 0 | 1.09 | -0.96 | 0.03 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 34.00 | 6.05 | 9.00 | 7.53 | % | 0.22 | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 35.00 | 7.05 | 10.00 | 8.53 | % | 0.24 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 36.00 | 7.85 | 10.95 | 9.40 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 37.00 | 8.80 | 11.95 | 10.38 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 11.55 | 14.90 | 13.23 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |