Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.53 as of 1/2/2026 9:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.60 | 11.20 | 9.40 | 10.00 | 0.00 | 0.00% | 0.47 | 0 | 411 | 1.41 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:59 PM EST |
| 21.00 | 6.60 | 10.45 | 8.53 | % | 0.41 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 22.00 | 5.65 | 9.55 | 7.60 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 123 | 1.30 | 0.99 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:59 PM EST |
| 23.00 | 4.60 | 7.95 | 6.28 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.98 | 0.99 | 0.01 | 0.00 | 12/17/2025 | 1/2/2026 3:59:59 PM EST |
| 24.00 | 5.15 | 7.60 | 6.38 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.08 | 0.97 | 0.02 | -0.01 | 12/12/2025 | 1/2/2026 3:59:59 PM EST |
| 25.00 | 4.35 | 5.60 | 4.98 | 4.80 | +0.65 | +15.67% | 0.20 | 325 | 1,590 | 0.73 | 0.93 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 26.00 | 3.75 | 3.95 | 3.85 | 3.80 | +0.56 | +17.29% | 0.15 | 21 | 290 | 0.30 | 0.88 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 27.00 | 3.00 | 3.30 | 3.15 | 3.00 | +0.70 | +30.44% | 0.12 | 68 | 96 | 0.40 | 0.81 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 28.00 | 2.18 | 2.38 | 2.28 | 2.27 | +0.58 | +34.32% | 0.08 | 11 | 843 | 0.30 | 0.72 | 0.10 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 29.00 | 1.63 | 1.75 | 1.69 | 1.61 | +0.44 | +37.61% | 0.06 | 155 | 2,698 | 0.30 | 0.61 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 30.00 | 1.16 | 1.25 | 1.21 | 1.18 | +0.38 | +47.50% | 0.04 | 369 | 7,249 | 0.31 | 0.49 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 31.00 | 0.78 | 0.90 | 0.84 | 0.80 | +0.28 | +53.85% | 0.03 | 1,870 | 2,877 | 0.31 | 0.37 | 0.11 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 32.00 | 0.58 | 0.60 | 0.59 | 0.59 | +0.26 | +78.79% | 0.02 | 13,246 | 14,131 | 0.32 | 0.28 | 0.10 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 33.00 | 0.36 | 0.43 | 0.40 | 0.38 | +0.15 | +65.22% | 0.01 | 226 | 6,344 | 0.33 | 0.21 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 34.00 | 0.18 | 0.32 | 0.25 | 0.28 | +0.11 | +64.71% | 0.01 | 84 | 4,172 | 0.33 | 0.15 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 35.00 | 0.18 | 0.22 | 0.20 | 0.18 | +0.06 | +50.00% | 0.01 | 159 | 6,549 | 0.35 | 0.11 | 0.05 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 36.00 | 0.07 | 0.18 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 8 | 7,487 | 0.35 | 0.08 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 37.00 | 0.08 | 0.17 | 0.13 | 0.11 | +0.05 | +83.34% | 0.00 | 58 | 722 | 0.39 | 0.06 | 0.03 | 0.00 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 38.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.00 | 527 | 5,699 | 0.40 | 0.04 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.48 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 3,774 | 12,487 | 0.44 | 0.01 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.47 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.61 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 711 | 0.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/2/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,632 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/2/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.57 | -0.01 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.62 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 1/2/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.42 | -0.03 | 0.02 | -0.01 | 12/26/2025 | 1/2/2026 3:59:59 PM EST |
| 25.00 | 0.08 | 0.24 | 0.16 | 0.11 | -0.07 | -38.89% | 0.01 | 3 | 884 | 0.35 | -0.07 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 26.00 | 0.16 | 0.33 | 0.25 | 0.22 | -0.06 | -21.43% | 0.01 | 6 | 1,685 | 0.33 | -0.12 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 27.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.14 | -28.58% | 0.01 | 339 | 2,826 | 0.31 | -0.19 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 28.00 | 0.59 | 0.62 | 0.61 | 0.58 | -0.27 | -31.77% | 0.02 | 31 | 3,247 | 0.30 | -0.28 | 0.10 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 29.00 | 0.92 | 0.99 | 0.96 | 0.95 | -0.40 | -29.63% | 0.03 | 46 | 7,743 | 0.30 | -0.39 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 30.00 | 1.42 | 1.50 | 1.46 | 1.48 | -0.49 | -24.88% | 0.05 | 1,036 | 7,164 | 0.30 | -0.51 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 31.00 | 1.98 | 2.26 | 2.12 | 2.13 | -0.51 | -19.32% | 0.07 | 90 | 5,443 | 0.31 | -0.63 | 0.11 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 32.00 | 2.75 | 3.05 | 2.90 | 2.87 | -0.70 | -19.61% | 0.09 | 62 | 3,060 | 0.32 | -0.72 | 0.10 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 33.00 | 3.55 | 3.85 | 3.70 | 3.86 | -0.41 | -9.61% | 0.11 | 862 | 3,356 | 0.32 | -0.79 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 34.00 | 4.40 | 5.10 | 4.75 | 5.43 | 0.00 | 0.00% | 0.14 | 0 | 1,673 | 0.50 | -0.85 | 0.06 | -0.01 | 12/31/2025 | 1/2/2026 3:59:59 PM EST |
| 35.00 | 4.65 | 6.10 | 5.38 | 5.54 | -0.91 | -14.11% | 0.15 | 1 | 2,498 | 0.55 | -0.89 | 0.05 | -0.01 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 36.00 | 6.30 | 7.15 | 6.73 | 7.46 | 0.00 | 0.00% | 0.19 | 0 | 985 | 0.62 | -0.92 | 0.04 | -0.01 | 12/31/2025 | 1/2/2026 3:59:59 PM EST |
| 37.00 | 5.50 | 9.55 | 7.53 | 8.14 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.06 | -0.94 | 0.03 | 0.00 | 12/30/2025 | 1/2/2026 3:59:59 PM EST |
| 38.00 | 6.50 | 10.55 | 8.53 | 9.41 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.11 | -0.96 | 0.02 | 0.00 | 12/31/2025 | 1/2/2026 3:59:59 PM EST |
| 39.00 | 7.50 | 11.55 | 9.53 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 1/2/2026 3:59:59 PM EST |
| 40.00 | 8.50 | 12.55 | 10.53 | 11.01 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.21 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 1/2/2026 3:59:59 PM EST |
| 41.00 | 9.50 | 13.55 | 11.53 | 8.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 10/24/2025 | 1/2/2026 3:59:59 PM EST |
| 42.00 | 10.50 | 14.55 | 12.53 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 43.00 | 11.50 | 15.55 | 13.53 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/2/2026 3:59:59 PM EST |
| 44.00 | 12.50 | 16.55 | 14.53 | 9.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/2/2026 3:59:59 PM EST |
| 45.00 | 13.50 | 17.55 | 15.53 | 15.97 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/2/2026 3:59:59 PM EST |
| 46.00 | 14.50 | 18.55 | 16.53 | 13.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/2/2026 3:59:59 PM EST |
| 47.00 | 15.50 | 19.55 | 17.53 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/2/2026 3:59:59 PM EST |
| 48.00 | 16.50 | 20.55 | 18.53 | 13.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/2/2026 3:59:59 PM EST |
| 49.00 | 17.50 | 21.55 | 19.53 | 14.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/2/2026 3:59:59 PM EST |
| 50.00 | 18.50 | 22.55 | 20.53 | 16.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/2/2026 3:59:59 PM EST |