Options Chain for JD.COM INC SPON ADS CL A (JD) - $25.44 as of 10/30/2026 6:23:37 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 | 9.80 | 12.85 | 11.33 | % | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 16.00 | 8.65 | 11.35 | 10.00 | % | 0.62 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 17.00 | 7.50 | 10.40 | 8.95 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 18.00 | 6.65 | 9.90 | 8.28 | % | 0.46 | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 19.00 | 4.75 | 8.90 | 6.83 | % | 0.36 | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 20.00 | 3.75 | 7.95 | 5.85 | % | 0.29 | 0 | 0 | 1.50 | 0.97 | 0.02 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 21.00 | 2.80 | 7.00 | 4.90 | % | 0.23 | 0 | 0 | 1.36 | 0.94 | 0.04 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 22.00 | 2.84 | 6.05 | 4.45 | % | 0.20 | 0 | 0 | 1.23 | 0.88 | 0.05 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 23.00 | 2.13 | 4.95 | 3.54 | % | 0.15 | 0 | 0 | 1.05 | 0.82 | 0.08 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 24.00 | 1.89 | 3.10 | 2.50 | % | 0.10 | 0 | 0 | 0.40 | 0.73 | 0.10 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 25.00 | 1.60 | 2.14 | 1.87 | 1.69 | +0.13 | +8.34% | 0.07 | 44 | 1 | 0.41 | 0.62 | 0.11 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 26.00 | 1.10 | 1.30 | 1.20 | 1.15 | % | 0.05 | 23 | 0 | 0.37 | 0.50 | 0.12 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 27.00 | 0.47 | 1.11 | 0.79 | 0.76 | +0.03 | +4.11% | 0.03 | 1 | 28 | 0.36 | 0.39 | 0.12 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 28.00 | 0.27 | 0.62 | 0.45 | 0.55 | % | 0.02 | 32 | 0 | 0.34 | 0.28 | 0.10 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 29.00 | 0.06 | 0.64 | 0.35 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.08 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 30.00 | 0.16 | 0.31 | 0.24 | 0.23 | % | 0.01 | 1 | 0 | 0.39 | 0.14 | 0.06 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 31.00 | 0.09 | 0.33 | 0.21 | 0.20 | % | 0.01 | 50 | 0 | 0.42 | 0.09 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.03 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.02 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.00 | 0.02 | 0.01 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.45 | 0.01 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.41 | 0.71 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.14 | -0.03 | 0.02 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 21.00 | 0.01 | 1.04 | 0.53 | % | 0.03 | 0 | 0 | 0.59 | -0.06 | 0.04 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 22.00 | 0.01 | 0.74 | 0.38 | % | 0.02 | 0 | 0 | 0.44 | -0.12 | 0.05 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 23.00 | 0.01 | 2.44 | 1.23 | % | 0.05 | 0 | 0 | 0.65 | -0.18 | 0.08 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 24.00 | 0.25 | 1.09 | 0.67 | % | 0.03 | 0 | 0 | 0.41 | -0.27 | 0.10 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 25.00 | 0.77 | 1.20 | 0.99 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.11 | -0.02 | 10/30/2026 4:00:04 PM EST | |||
| 26.00 | 1.24 | 1.68 | 1.46 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.12 | -0.02 | 10/30/2026 4:00:04 PM EST | |||
| 27.00 | 1.66 | 2.50 | 2.08 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.12 | -0.02 | 10/30/2026 4:00:04 PM EST | |||
| 28.00 | 2.62 | 3.45 | 3.04 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.47 | -0.72 | 0.10 | -0.01 | 10/29/2026 | 10/30/2026 4:00:04 PM EST |
| 29.00 | 2.60 | 5.65 | 4.13 | % | 0.14 | 0 | 0 | 1.03 | -0.80 | 0.08 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 30.00 | 3.65 | 5.70 | 4.68 | % | 0.16 | 0 | 0 | 0.83 | -0.86 | 0.06 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 31.00 | 4.50 | 7.40 | 5.95 | % | 0.19 | 0 | 0 | 1.13 | -0.91 | 0.05 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 32.00 | 4.30 | 8.45 | 6.38 | % | 0.20 | 0 | 0 | 1.21 | -0.95 | 0.03 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 33.00 | 5.30 | 9.45 | 7.38 | 7.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 4:00:04 PM EST |
| 34.00 | 6.25 | 10.40 | 8.33 | % | 0.24 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 35.00 | 7.95 | 11.40 | 9.68 | % | 0.28 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 36.00 | 8.25 | 12.40 | 10.33 | % | 0.29 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 37.00 | 9.25 | 13.40 | 11.33 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST |