Options Chain for JD.COM INC SPON ADS CL A (JD) - $25.36 as of 10/26/2026 3:16:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.35 | 14.40 | 12.38 | 13.50 | 0.00 | 0.00% | 0.95 | 0 | 35 | 1.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/26/2026 2:59:03 PM EST |
| 15.00 | 8.35 | 12.40 | 10.38 | 12.25 | 0.00 | 0.00% | 0.69 | 0 | 32 | 1.23 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/26/2026 2:59:03 PM EST |
| 16.00 | 8.60 | 10.05 | 9.33 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/26/2026 2:59:03 PM EST | |||
| 17.00 | 6.40 | 10.40 | 8.40 | % | 0.49 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 10/26/2026 2:59:03 PM EST | |||
| 18.00 | 6.50 | 8.05 | 7.28 | 12.65 | 0.00 | 0.00% | 0.40 | 0 | 64 | 0.88 | 0.98 | 0.01 | 0.00 | 5/26/2026 | 10/26/2026 2:59:03 PM EST |
| 19.00 | 6.10 | 8.45 | 7.28 | % | 0.38 | 0 | 0 | 0.77 | 0.97 | 0.02 | -0.01 | 10/26/2026 2:59:03 PM EST | |||
| 20.00 | 4.15 | 6.75 | 5.45 | 6.16 | 0.00 | 0.00% | 0.27 | 0 | 1,798 | 0.71 | 0.94 | 0.03 | -0.01 | 10/2/2026 | 10/26/2026 2:59:03 PM EST |
| 21.00 | 3.55 | 5.50 | 4.53 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.48 | 0.90 | 0.04 | -0.01 | 10/2/2026 | 10/26/2026 2:59:03 PM EST |
| 22.00 | 3.45 | 4.40 | 3.93 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.45 | 0.84 | 0.06 | -0.01 | 10/19/2026 | 10/26/2026 2:59:03 PM EST |
| 23.00 | 2.75 | 3.60 | 3.18 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 301 | 0.43 | 0.77 | 0.08 | -0.01 | 10/21/2026 | 10/26/2026 2:59:03 PM EST |
| 24.00 | 1.75 | 2.57 | 2.16 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 570 | 0.37 | 0.67 | 0.10 | -0.01 | 10/21/2026 | 10/26/2026 2:59:03 PM EST |
| 25.00 | 1.30 | 1.67 | 1.49 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 3,706 | 0.36 | 0.57 | 0.11 | -0.02 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 26.00 | 0.61 | 1.15 | 0.88 | 1.08 | -0.17 | -13.60% | 0.03 | 75 | 721 | 0.35 | 0.46 | 0.11 | -0.02 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 27.00 | 0.60 | 0.93 | 0.77 | 0.74 | -0.13 | -14.95% | 0.03 | 3 | 4,672 | 0.36 | 0.35 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 28.00 | 0.42 | 0.55 | 0.49 | 0.52 | -0.08 | -13.34% | 0.02 | 175 | 3,005 | 0.36 | 0.26 | 0.09 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.36 | -0.06 | -14.29% | 0.01 | 26 | 3,452 | 0.37 | 0.19 | 0.08 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 30.00 | 0.22 | 0.30 | 0.26 | 0.23 | -0.06 | -20.69% | 0.01 | 104 | 12,402 | 0.38 | 0.13 | 0.06 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 31.00 | 0.15 | 0.23 | 0.19 | 0.17 | -0.04 | -19.05% | 0.01 | 63 | 5,286 | 0.39 | 0.09 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 32.00 | 0.09 | 0.21 | 0.15 | 0.12 | -0.04 | -25.00% | 0.00 | 76 | 10,398 | 0.38 | 0.07 | 0.03 | 0.00 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 33.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 23,383 | 0.42 | 0.04 | 0.03 | 0.00 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 34.00 | 0.03 | 0.08 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.43 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 35.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 4,634 | 0.48 | 0.02 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 36.00 | 0.02 | 0.36 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,464 | 0.50 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,881 | 0.61 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 2:59:03 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 39.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,817 | 0.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 42.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 879 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 43.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 44.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 45.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 12,333 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 698 | 0.83 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,657 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 2:59:03 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,284 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 2:59:03 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/26/2026 2:59:03 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/26/2026 2:59:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,443 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/26/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 694 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 2:59:03 PM EST |
| 16.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 2:59:03 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.67 | -0.01 | 0.00 | 0.00 | 9/23/2026 | 10/26/2026 2:59:03 PM EST |
| 18.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.48 | -0.02 | 0.01 | 0.00 | 10/12/2026 | 10/26/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.45 | -0.03 | 0.02 | -0.01 | 9/9/2026 | 10/26/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2,799 | 0.44 | -0.06 | 0.03 | -0.01 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 21.00 | 0.11 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.42 | -0.10 | 0.04 | -0.01 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.32 | +0.03 | +10.35% | 0.01 | 3 | 873 | 0.39 | -0.16 | 0.06 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 23.00 | 0.24 | 0.60 | 0.42 | 0.50 | 0.00 | 0.00% | 0.02 | 11 | 14,430 | 0.37 | -0.23 | 0.08 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 24.00 | 0.40 | 0.81 | 0.61 | 0.81 | +0.03 | +3.85% | 0.03 | 527 | 1,285 | 0.37 | -0.33 | 0.10 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 25.00 | 1.13 | 1.22 | 1.18 | 1.23 | +0.04 | +3.37% | 0.05 | 147 | 14,624 | 0.36 | -0.43 | 0.11 | -0.02 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 26.00 | 1.61 | 1.87 | 1.74 | 1.76 | +0.06 | +3.53% | 0.07 | 17 | 5,594 | 0.36 | -0.54 | 0.11 | -0.02 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 27.00 | 2.15 | 2.67 | 2.41 | 2.45 | +0.10 | +4.26% | 0.09 | 27 | 13,301 | 0.36 | -0.65 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 28.00 | 2.97 | 3.35 | 3.16 | 3.08 | 0.00 | 0.00% | 0.11 | 0 | 3,574 | 0.34 | -0.74 | 0.09 | -0.01 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 29.00 | 3.25 | 4.70 | 3.98 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 2,243 | 0.43 | -0.81 | 0.08 | -0.01 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 30.00 | 4.60 | 5.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 8,597 | 0.43 | -0.87 | 0.06 | -0.01 | 10/22/2026 | 10/26/2026 2:59:03 PM EST |
| 31.00 | 5.40 | 6.40 | 5.90 | 4.62 | 0.00 | 0.00% | 0.19 | 0 | 326 | 0.55 | -0.91 | 0.05 | -0.01 | 10/20/2026 | 10/26/2026 2:59:03 PM EST |
| 32.00 | 6.55 | 7.50 | 7.03 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 1,745 | 0.51 | -0.93 | 0.03 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 33.00 | 7.35 | 8.15 | 7.75 | 7.70 | +0.07 | +0.92% | 0.23 | 2 | 1,584 | 0.52 | -0.96 | 0.03 | 0.00 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 34.00 | 6.80 | 10.75 | 8.78 | 8.61 | 0.00 | 0.00% | 0.26 | 0 | 482 | 0.68 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 35.00 | 9.50 | 10.05 | 9.78 | 9.74 | +0.19 | +1.99% | 0.28 | 11 | 205 | 0.67 | -0.98 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 2:59:03 PM EST |
| 36.00 | 8.70 | 12.75 | 10.73 | 9.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/26/2026 2:59:03 PM EST |
| 37.00 | 9.70 | 13.05 | 11.38 | 9.66 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 2:59:03 PM EST |
| 38.00 | 11.50 | 14.10 | 12.80 | 12.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 39.00 | 13.70 | 15.00 | 14.35 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:59:03 PM EST | |||
| 40.00 | 13.50 | 16.05 | 14.78 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 2:59:03 PM EST |
| 41.00 | 13.70 | 17.75 | 15.73 | 15.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 42.00 | 15.60 | 18.05 | 16.83 | 16.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 43.00 | 15.70 | 19.75 | 17.73 | 17.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 44.00 | 16.70 | 20.75 | 18.73 | 18.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 45.00 | 17.70 | 21.05 | 19.38 | 19.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:59:03 PM EST |
| 47.00 | 19.70 | 23.75 | 21.73 | 21.52 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 50.00 | 22.70 | 26.75 | 24.73 | 24.56 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 55.00 | 29.00 | 30.85 | 29.93 | 29.26 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:59:03 PM EST |
| 60.00 | 33.50 | 35.90 | 34.70 | 34.67 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:03 PM EST |
| 65.00 | 38.55 | 41.10 | 39.83 | 39.28 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:59:03 PM EST |
| 70.00 | 42.70 | 46.75 | 44.73 | 38.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/26/2026 2:59:03 PM EST |