Options Chain for JD.COM INC SPON ADS CL A (JD) - $25.45 as of 10/28/2026 8:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.35 | 11.45 | 9.40 | % | 0.59 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 17.00 | 7.45 | 9.70 | 8.58 | 8.52 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 18.00 | 5.35 | 8.60 | 6.98 | % | 0.39 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 19.00 | 4.35 | 8.45 | 6.40 | % | 0.34 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 20.00 | 4.85 | 6.80 | 5.83 | % | 0.29 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 21.00 | 3.45 | 6.45 | 4.95 | % | 0.24 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 22.00 | 2.21 | 4.90 | 3.56 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:53 PM EST |
| 23.00 | 1.55 | 3.90 | 2.73 | % | 0.12 | 0 | 0 | 1.67 | 1.00 | 0.04 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 23.50 | 0.75 | 3.55 | 2.15 | % | 0.09 | 0 | 0 | 1.63 | 0.95 | 0.11 | -0.01 | 10/28/2026 3:59:53 PM EST | |||
| 24.00 | 0.29 | 3.25 | 1.77 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.61 | 0.88 | 0.18 | -0.01 | 10/23/2026 | 10/28/2026 3:59:53 PM EST |
| 24.50 | 0.86 | 1.62 | 1.24 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 393 | 0.71 | 0.77 | 0.24 | -0.02 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 25.00 | 0.73 | 0.88 | 0.81 | 0.75 | -0.13 | -14.78% | 0.03 | 27 | 729 | 0.37 | 0.63 | 0.29 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 25.50 | 0.43 | 0.50 | 0.47 | 0.48 | +0.01 | +2.13% | 0.02 | 14 | 271 | 0.32 | 0.48 | 0.30 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 26.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.14 | -38.89% | 0.01 | 5 | 209 | 0.28 | 0.34 | 0.27 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.57 | 0.29 | 0.15 | -0.05 | -25.00% | 0.01 | 403 | 219 | 0.63 | 0.22 | 0.22 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 27.00 | 0.08 | 0.09 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 38 | 4,166 | 0.34 | 0.13 | 0.16 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 122 | 62 | 0.40 | 0.07 | 0.10 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 202 | 314 | 0.36 | 0.04 | 0.06 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 28.50 | 0.01 | 0.16 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.49 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 354 | 0.47 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 2,217 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 1.42 | 0.71 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.62 | 0.81 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.39 | 0.70 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 4 | 72 | 0.86 | 0.00 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 48 | 102 | 0.74 | -0.05 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 174 | 0.42 | -0.12 | 0.18 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.05 | -21.74% | 0.00 | 100 | 54 | 0.34 | -0.23 | 0.24 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.47 | 0.29 | 0.30 | -0.03 | -9.10% | 0.01 | 21 | 157 | 0.28 | -0.37 | 0.29 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 25.50 | 0.39 | 0.88 | 0.64 | 0.54 | +0.01 | +1.89% | 0.03 | 10 | 128 | 0.36 | -0.52 | 0.30 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 26.00 | 0.45 | 1.48 | 0.97 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 1,051 | 0.71 | -0.66 | 0.27 | -0.03 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 26.50 | 0.86 | 1.91 | 1.39 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 464 | 0.78 | -0.78 | 0.22 | -0.02 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 27.00 | 1.01 | 1.91 | 1.46 | 1.77 | +0.16 | +9.94% | 0.05 | 54 | 171 | 0.53 | -0.87 | 0.16 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 27.50 | 0.84 | 3.55 | 2.20 | 1.88 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.41 | -0.93 | 0.10 | -0.01 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 28.00 | 0.77 | 3.80 | 2.29 | 2.60 | -0.11 | -4.06% | 0.08 | 1 | 403 | 1.35 | -0.96 | 0.06 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 28.50 | 2.12 | 4.45 | 3.29 | % | 0.12 | 0 | 0 | 1.54 | -0.98 | 0.03 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 29.00 | 2.58 | 4.40 | 3.49 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.25 | -0.99 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 29.50 | 2.90 | 5.15 | 4.03 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 30.00 | 2.59 | 6.00 | 4.30 | 4.58 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 30.50 | 3.05 | 6.50 | 4.78 | 4.74 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 31.00 | 4.60 | 6.60 | 5.60 | 5.57 | -0.34 | -5.76% | 0.18 | 2 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 31.50 | 4.10 | 6.75 | 5.43 | 6.09 | -0.09 | -1.46% | 0.17 | 4 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 32.00 | 5.25 | 7.50 | 6.38 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:53 PM EST |
| 33.00 | 5.60 | 8.45 | 7.03 | 7.74 | 0.00 | 0.00% | 0.21 | 2 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 34.00 | 6.60 | 10.65 | 8.63 | 8.70 | +0.25 | +2.96% | 0.25 | 3 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 35.00 | 7.60 | 11.65 | 9.63 | 9.63 | -0.09 | -0.93% | 0.28 | 2 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 36.00 | 9.40 | 11.80 | 10.60 | 10.68 | -0.70 | -6.16% | 0.29 | 2 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 37.00 | 10.65 | 12.50 | 11.58 | 11.57 | -0.10 | -0.86% | 0.31 | 2 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 40.00 | 13.95 | 16.65 | 15.30 | 14.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |