Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.05 as of 9/16/2026 6:38:49 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 | 12.05 | 16.10 | 14.08 | 16.03 | 0.00 | 0.00% | 1.08 | 0 | 36 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 4:00:00 PM EST |
| 15.00 | 10.10 | 13.45 | 11.78 | 12.25 | 0.00 | 0.00% | 0.79 | 0 | 32 | 1.34 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 4:00:00 PM EST |
| 16.00 | 9.50 | 12.50 | 11.00 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 17.00 | 8.40 | 10.95 | 9.68 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 18.00 | 8.40 | 10.10 | 9.25 | 12.65 | 0.00 | 0.00% | 0.51 | 0 | 64 | 0.91 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 9/16/2026 4:00:00 PM EST |
| 19.00 | 6.20 | 10.25 | 8.23 | % | 0.43 | 0 | 0 | 1.16 | 0.98 | 0.01 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 20.00 | 6.25 | 8.25 | 7.25 | 7.32 | 0.00 | 0.00% | 0.36 | 0 | 1,465 | 0.78 | 0.96 | 0.02 | 0.00 | 9/9/2026 | 9/16/2026 4:00:00 PM EST |
| 21.00 | 5.10 | 7.65 | 6.38 | 6.61 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.80 | 0.93 | 0.03 | -0.01 | 9/9/2026 | 9/16/2026 4:00:00 PM EST |
| 22.00 | 4.00 | 7.00 | 5.50 | 5.57 | -0.68 | -10.88% | 0.25 | 1 | 74 | 0.80 | 0.90 | 0.04 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 23.00 | 3.35 | 5.95 | 4.65 | 4.68 | -6.08 | -56.51% | 0.20 | 1 | 299 | 0.70 | 0.84 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 24.00 | 2.55 | 4.40 | 3.48 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 569 | 0.49 | 0.78 | 0.06 | -0.01 | 9/8/2026 | 9/16/2026 4:00:00 PM EST |
| 25.00 | 2.79 | 3.80 | 3.30 | 3.15 | -0.40 | -11.27% | 0.13 | 2 | 4,694 | 0.39 | 0.71 | 0.07 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 26.00 | 2.33 | 2.79 | 2.56 | 2.51 | -0.29 | -10.36% | 0.10 | 2 | 271 | 0.36 | 0.63 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 27.00 | 1.69 | 2.43 | 2.06 | 2.00 | -0.35 | -14.90% | 0.08 | 200 | 2,897 | 0.36 | 0.55 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 28.00 | 1.51 | 1.85 | 1.68 | 1.59 | -0.17 | -9.66% | 0.06 | 3 | 2,091 | 0.37 | 0.47 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 29.00 | 1.18 | 1.32 | 1.25 | 1.25 | -0.08 | -6.02% | 0.04 | 2 | 3,035 | 0.36 | 0.40 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 30.00 | 0.90 | 1.25 | 1.08 | 0.96 | -0.09 | -8.58% | 0.04 | 42 | 11,013 | 0.38 | 0.34 | 0.07 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 31.00 | 0.72 | 0.81 | 0.77 | 0.75 | -0.14 | -15.73% | 0.02 | 2 | 457 | 0.37 | 0.29 | 0.06 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 32.00 | 0.50 | 0.83 | 0.67 | 0.62 | -0.05 | -7.47% | 0.02 | 72 | 3,286 | 0.39 | 0.24 | 0.06 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 33.00 | 0.45 | 0.49 | 0.47 | 0.48 | -0.08 | -14.29% | 0.01 | 22,528 | 2,226 | 0.38 | 0.20 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 34.00 | 0.33 | 0.49 | 0.41 | 0.46 | 0.00 | 0.00% | 0.01 | 10 | 1,085 | 0.40 | 0.17 | 0.04 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.31 | -0.05 | -13.89% | 0.01 | 20 | 4,572 | 0.42 | 0.14 | 0.04 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 36.00 | 0.02 | 0.51 | 0.27 | 0.40 | +0.09 | +29.04% | 0.01 | 7 | 5,119 | 0.38 | 0.12 | 0.03 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 37.00 | 0.05 | 0.80 | 0.43 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 1,892 | 0.46 | 0.09 | 0.03 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 38.00 | 0.11 | 0.48 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.47 | 0.08 | 0.02 | 0.00 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.62 | 0.05 | 0.02 | 0.00 | 9/11/2026 | 9/16/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.19 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 13 | 7,796 | 0.43 | 0.05 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.51 | 0.04 | 0.01 | 0.00 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.62 | 0.02 | 0.01 | 0.00 | 9/9/2026 | 9/16/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 2.21 | 1.11 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 382 | 1.12 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/16/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.66 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/16/2026 4:00:00 PM EST |
| 45.00 | 0.03 | 0.57 | 0.30 | 0.05 | -0.04 | -44.45% | 0.01 | 14 | 12,314 | 0.60 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.72 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 4:00:00 PM EST |
| 50.00 | 0.03 | 0.37 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,659 | 0.65 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,408 | 0.65 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 4:00:00 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 0.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,445 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 690 | 1.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 4:00:00 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.66 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/16/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.60 | -0.02 | 0.01 | 0.00 | 9/9/2026 | 9/16/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,776 | 0.40 | -0.04 | 0.02 | 0.00 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 21.00 | 0.10 | 0.27 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.42 | -0.07 | 0.03 | -0.01 | 9/14/2026 | 9/16/2026 4:00:00 PM EST |
| 22.00 | 0.15 | 0.92 | 0.54 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 771 | 0.57 | -0.10 | 0.04 | -0.01 | 9/14/2026 | 9/16/2026 4:00:00 PM EST |
| 23.00 | 0.20 | 0.59 | 0.40 | 0.46 | +0.02 | +4.55% | 0.02 | 1,090 | 13,976 | 0.34 | -0.16 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 24.00 | 0.53 | 0.72 | 0.63 | 0.66 | +0.02 | +3.13% | 0.03 | 5 | 896 | 0.35 | -0.22 | 0.06 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 25.00 | 0.88 | 0.99 | 0.94 | 0.88 | -0.01 | -1.13% | 0.04 | 175 | 14,556 | 0.35 | -0.29 | 0.07 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 26.00 | 1.24 | 1.59 | 1.42 | 1.25 | +0.03 | +2.46% | 0.05 | 162 | 5,833 | 0.37 | -0.37 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 27.00 | 1.63 | 1.85 | 1.74 | 1.80 | +0.10 | +5.89% | 0.06 | 7,714 | 5,218 | 0.34 | -0.45 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 28.00 | 1.86 | 2.50 | 2.18 | 2.34 | +0.21 | +9.86% | 0.08 | 41 | 3,893 | 0.31 | -0.53 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 29.00 | 2.95 | 3.50 | 3.23 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 1,929 | 0.39 | -0.60 | 0.08 | -0.01 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 30.00 | 3.55 | 4.25 | 3.90 | 3.44 | 0.00 | 0.00% | 0.13 | 0 | 8,314 | 0.38 | -0.66 | 0.07 | -0.01 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 31.00 | 4.00 | 5.40 | 4.70 | 4.75 | 0.00 | 0.00% | 0.15 | 0 | 299 | 0.54 | -0.71 | 0.06 | -0.01 | 9/11/2026 | 9/16/2026 4:00:00 PM EST |
| 32.00 | 4.90 | 6.50 | 5.70 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 2,253 | 0.61 | -0.76 | 0.06 | -0.01 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 33.00 | 5.00 | 8.35 | 6.68 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 872 | 0.83 | -0.80 | 0.05 | -0.01 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 34.00 | 5.90 | 9.25 | 7.58 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 501 | 0.86 | -0.83 | 0.04 | -0.01 | 9/4/2026 | 9/16/2026 4:00:00 PM EST |
| 35.00 | 7.55 | 10.20 | 8.88 | 8.05 | 0.00 | 0.00% | 0.25 | 0 | 913 | 0.89 | -0.86 | 0.04 | -0.01 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 36.00 | 7.80 | 10.35 | 9.08 | 8.89 | 0.00 | 0.00% | 0.25 | 0 | 171 | 0.76 | -0.88 | 0.03 | -0.01 | 9/11/2026 | 9/16/2026 4:00:00 PM EST |
| 37.00 | 9.05 | 10.70 | 9.88 | 9.93 | 0.00 | 0.00% | 0.27 | 0 | 309 | 0.64 | -0.91 | 0.03 | -0.01 | 9/14/2026 | 9/16/2026 4:00:00 PM EST |
| 38.00 | 9.75 | 12.35 | 11.05 | 9.38 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.83 | -0.92 | 0.02 | 0.00 | 8/31/2026 | 9/16/2026 4:00:00 PM EST |
| 39.00 | 10.75 | 13.35 | 12.05 | % | 0.31 | 0 | 0 | 0.86 | -0.95 | 0.02 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 40.00 | 11.20 | 15.10 | 13.15 | 12.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -0.95 | 0.02 | 0.00 | 9/3/2026 | 9/16/2026 4:00:00 PM EST |
| 41.00 | 12.30 | 15.75 | 14.03 | 9.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -0.96 | 0.01 | 0.00 | 5/19/2026 | 9/16/2026 4:00:00 PM EST |
| 42.00 | 13.30 | 17.10 | 15.20 | 12.44 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 5/1/2026 | 9/16/2026 4:00:00 PM EST |
| 43.00 | 14.10 | 18.10 | 16.10 | % | 0.37 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 44.00 | 15.30 | 19.10 | 17.20 | 11.61 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 9/16/2026 4:00:00 PM EST |
| 45.00 | 16.75 | 19.35 | 18.05 | 17.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 4:00:00 PM EST |
| 47.00 | 18.10 | 22.10 | 20.10 | % | 0.43 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 50.00 | 21.10 | 24.85 | 22.98 | 21.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/13/2026 | 9/16/2026 4:00:00 PM EST |
| 55.00 | 26.80 | 30.10 | 28.45 | 26.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 9/16/2026 4:00:00 PM EST |
| 60.00 | 31.10 | 35.10 | 33.10 | % | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 65.00 | 36.10 | 39.55 | 37.83 | % | 0.58 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 70.00 | 41.10 | 44.75 | 42.93 | 38.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/16/2026 4:00:00 PM EST |