Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.45 as of 1/16/2026 8:12:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.85 | 12.05 | 9.95 | % | 0.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 20.00 | 8.40 | 10.10 | 9.25 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 21.00 | 7.40 | 9.10 | 8.25 | % | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 22.00 | 6.45 | 8.15 | 7.30 | % | 0.33 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 23.00 | 4.95 | 7.15 | 6.05 | % | 0.26 | 0 | 0 | 0.96 | 0.98 | 0.01 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 24.00 | 4.10 | 6.05 | 5.08 | % | 0.21 | 0 | 0 | 0.82 | 0.95 | 0.03 | -0.01 | 1/16/2026 2:58:54 PM EST | |||
| 25.00 | 3.50 | 5.10 | 4.30 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.73 | 0.92 | 0.05 | -0.01 | 1/13/2026 | 1/16/2026 2:58:54 PM EST |
| 26.00 | 3.05 | 3.35 | 3.20 | 3.50 | % | 0.12 | 5 | 0 | 0.29 | 0.85 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST | |
| 27.00 | 2.09 | 3.15 | 2.62 | 2.43 | -1.07 | -30.58% | 0.10 | 2 | 25 | 0.36 | 0.76 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 28.00 | 1.67 | 1.98 | 1.83 | 1.77 | % | 0.07 | 5 | 0 | 0.33 | 0.65 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 2:58:54 PM EST | |
| 29.00 | 1.21 | 1.25 | 1.23 | 1.22 | -0.47 | -27.82% | 0.04 | 26 | 1 | 0.31 | 0.52 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 30.00 | 0.78 | 0.87 | 0.83 | 0.71 | -0.45 | -38.80% | 0.03 | 8 | 34 | 0.32 | 0.40 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 31.00 | 0.53 | 0.62 | 0.58 | 0.55 | -0.53 | -49.08% | 0.02 | 37 | 38 | 0.33 | 0.29 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 32.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.24 | -38.10% | 0.01 | 3 | 24 | 0.34 | 0.22 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 33.00 | 0.28 | 0.37 | 0.33 | 0.34 | -0.12 | -26.09% | 0.01 | 7 | 97 | 0.38 | 0.16 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 34.00 | 0.19 | 0.26 | 0.23 | 0.25 | -0.11 | -30.56% | 0.01 | 6 | 36 | 0.39 | 0.12 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 35.00 | 0.11 | 0.30 | 0.21 | 0.20 | -0.15 | -42.86% | 0.01 | 4 | 40 | 0.42 | 0.09 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 36.00 | 0.08 | 0.75 | 0.42 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.54 | 0.05 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 2:58:54 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.19 | -0.03 | -13.64% | 0.00 | 55 | 58 | 0.75 | 0.02 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 38.00 | 0.00 | 0.34 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.02 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 2:58:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 2:58:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 22.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.01 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.25 | -69.45% | 0.00 | 1 | 1 | 0.38 | -0.05 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 25.00 | 0.09 | 0.66 | 0.38 | 0.13 | % | 0.02 | 2 | 0 | 0.44 | -0.08 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST | |
| 26.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.01 | +4.55% | 0.01 | 63 | 7 | 0.32 | -0.15 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 27.00 | 0.41 | 0.47 | 0.44 | 0.44 | +0.07 | +18.92% | 0.02 | 19 | 54 | 0.31 | -0.24 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 28.00 | 0.73 | 0.81 | 0.77 | 0.72 | +0.07 | +10.77% | 0.03 | 3 | 48 | 0.31 | -0.35 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 29.00 | 1.20 | 1.26 | 1.23 | 1.25 | +0.19 | +17.93% | 0.04 | 46 | 50 | 0.31 | -0.48 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 30.00 | 1.77 | 1.90 | 1.84 | 1.84 | +0.11 | +6.36% | 0.06 | 3 | 40 | 0.32 | -0.60 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 31.00 | 2.56 | 2.70 | 2.63 | 2.76 | +0.70 | +33.99% | 0.08 | 25 | 6 | 0.35 | -0.71 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 2:58:54 PM EST |
| 32.00 | 2.50 | 4.35 | 3.43 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.63 | -0.78 | 0.09 | -0.01 | 1/14/2026 | 1/16/2026 2:58:54 PM EST |
| 33.00 | 3.40 | 4.80 | 4.10 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | -0.84 | 0.07 | -0.01 | 1/15/2026 | 1/16/2026 2:58:54 PM EST |
| 34.00 | 4.30 | 5.75 | 5.03 | 4.54 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.59 | -0.88 | 0.05 | -0.01 | 1/15/2026 | 1/16/2026 2:58:54 PM EST |
| 35.00 | 5.10 | 6.80 | 5.95 | % | 0.17 | 0 | 0 | 0.66 | -0.91 | 0.04 | -0.01 | 1/16/2026 2:58:54 PM EST | |||
| 36.00 | 6.05 | 7.70 | 6.88 | % | 0.19 | 0 | 0 | 0.68 | -0.95 | 0.03 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 37.00 | 7.05 | 8.70 | 7.88 | % | 0.21 | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 38.00 | 8.00 | 9.70 | 8.85 | % | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 39.00 | 9.00 | 10.65 | 9.83 | % | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 1/16/2026 2:58:54 PM EST | |||
| 40.00 | 10.00 | 11.95 | 10.98 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:54 PM EST |