Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.82 as of 11/12/2026 7:28:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.45 | 11.65 | 9.55 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 19.00 | 7.00 | 10.65 | 8.83 | % | 0.46 | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 20.00 | 5.50 | 9.70 | 7.60 | % | 0.38 | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 21.00 | 5.30 | 8.70 | 7.00 | % | 0.33 | 0 | 0 | 1.45 | 0.97 | 0.02 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 22.00 | 3.55 | 7.75 | 5.65 | % | 0.26 | 0 | 0 | 1.33 | 0.94 | 0.03 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 23.00 | 3.90 | 6.10 | 5.00 | % | 0.22 | 0 | 0 | 1.21 | 0.89 | 0.04 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 24.00 | 3.35 | 4.35 | 3.85 | % | 0.16 | 0 | 0 | 0.60 | 0.83 | 0.06 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 25.00 | 2.40 | 3.60 | 3.00 | % | 0.12 | 0 | 0 | 0.57 | 0.77 | 0.07 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 26.00 | 2.17 | 2.71 | 2.44 | % | 0.09 | 0 | 0 | 0.41 | 0.69 | 0.09 | -0.02 | 11/12/2026 4:00:00 PM EST | |||
| 27.00 | 1.60 | 2.27 | 1.94 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.59 | 0.10 | -0.02 | 11/5/2026 | 11/12/2026 4:00:00 PM EST |
| 28.00 | 0.71 | 1.69 | 1.20 | 1.11 | -0.31 | -21.84% | 0.04 | 2 | 12 | 0.37 | 0.48 | 0.11 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 29.00 | 0.55 | 1.12 | 0.84 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.37 | 0.11 | -0.02 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 30.00 | 0.50 | 0.88 | 0.69 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.41 | 0.26 | 0.10 | -0.01 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 31.00 | 0.33 | 0.66 | 0.50 | 0.37 | -0.13 | -26.00% | 0.02 | 81 | 80 | 0.42 | 0.17 | 0.08 | -0.01 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 32.00 | 0.01 | 0.36 | 0.19 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.09 | 0.06 | -0.01 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | 0.08 | 0.04 | -0.01 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.16 | 0.05 | 0.03 | 0.00 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 1.05 | 0.03 | 0.02 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.76 | -0.01 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.48 | -0.03 | 0.02 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.22 | 1.11 | % | 0.05 | 0 | 0 | 1.35 | -0.06 | 0.03 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 23.00 | 0.08 | 0.42 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.11 | 0.04 | -0.01 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 24.00 | 0.24 | 0.38 | 0.31 | 0.25 | +0.01 | +4.17% | 0.01 | 10 | 138 | 0.42 | -0.17 | 0.06 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 25.00 | 0.28 | 0.71 | 0.50 | 0.50 | +0.15 | +42.86% | 0.02 | 2 | 1 | 0.36 | -0.23 | 0.07 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 26.00 | 0.55 | 1.59 | 1.07 | 0.75 | +0.10 | +15.39% | 0.04 | 6 | 56 | 0.48 | -0.31 | 0.09 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 27.00 | 0.90 | 1.40 | 1.15 | 1.14 | +0.44 | +62.86% | 0.04 | 3 | 1 | 0.39 | -0.41 | 0.10 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 28.00 | 1.12 | 2.17 | 1.65 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.38 | -0.52 | 0.11 | -0.02 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 29.00 | 2.03 | 2.43 | 2.23 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | -0.63 | 0.11 | -0.02 | 11/5/2026 | 11/12/2026 4:00:00 PM EST |
| 30.00 | 2.41 | 3.70 | 3.06 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.60 | -0.74 | 0.10 | -0.01 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 31.00 | 3.35 | 4.55 | 3.95 | % | 0.13 | 0 | 0 | 0.63 | -0.83 | 0.08 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 32.00 | 4.25 | 5.45 | 4.85 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.68 | -0.91 | 0.06 | -0.01 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 33.00 | 4.30 | 6.95 | 5.63 | % | 0.17 | 0 | 0 | 1.13 | -0.92 | 0.04 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 34.00 | 5.25 | 8.70 | 6.98 | % | 0.21 | 0 | 0 | 1.18 | -0.95 | 0.03 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 35.00 | 5.60 | 9.70 | 7.65 | % | 0.22 | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 36.00 | 7.50 | 9.95 | 8.73 | % | 0.24 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 37.00 | 7.50 | 11.65 | 9.58 | % | 0.26 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 38.00 | 8.50 | 12.65 | 10.58 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 39.00 | 9.50 | 13.65 | 11.58 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST |