Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.84 as of 1/23/2026 9:29:56 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 | 7.90 | 11.30 | 9.60 | 9.18 | 0.00 | 0.00% | 0.48 | 0 | 157 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 6.90 | 11.10 | 9.00 | 8.40 | 0.00 | 0.00% | 0.43 | 0 | 63 | 1.41 | 0.99 | 0.01 | 0.00 | 12/17/2025 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 6.70 | 9.35 | 8.03 | 7.70 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.05 | 0.98 | 0.01 | 0.00 | 1/2/2026 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 6.50 | 7.25 | 6.88 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 265 | 0.52 | 0.96 | 0.02 | -0.01 | 1/7/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 4.80 | 7.45 | 6.13 | 6.20 | +1.10 | +21.57% | 0.26 | 43 | 62 | 0.88 | 0.94 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 4.60 | 6.00 | 5.30 | 5.00 | -0.40 | -7.41% | 0.21 | 6 | 4,534 | 0.66 | 0.90 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 3.80 | 4.50 | 4.15 | 4.61 | 0.00 | 0.00% | 0.16 | 0 | 344 | 0.41 | 0.85 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 2.82 | 3.80 | 3.31 | 3.65 | +0.01 | +0.28% | 0.12 | 45 | 860 | 0.43 | 0.79 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 2.73 | 2.99 | 2.86 | 2.82 | -0.20 | -6.63% | 0.10 | 13 | 1,465 | 0.36 | 0.72 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 2.16 | 2.29 | 2.23 | 2.20 | -0.20 | -8.34% | 0.08 | 140 | 4,779 | 0.36 | 0.63 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 1.68 | 1.78 | 1.73 | 1.70 | -0.16 | -8.61% | 0.06 | 463 | 15,938 | 0.37 | 0.53 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 1.20 | 1.35 | 1.28 | 1.33 | -0.16 | -10.74% | 0.04 | 3,090 | 6,754 | 0.36 | 0.45 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 0.97 | 1.18 | 1.08 | 1.02 | -0.15 | -12.83% | 0.03 | 3,258 | 11,287 | 0.39 | 0.37 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 0.61 | 0.94 | 0.78 | 0.81 | -0.13 | -13.83% | 0.02 | 50 | 6,840 | 0.39 | 0.31 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 0.59 | 0.72 | 0.66 | 0.64 | -0.10 | -13.52% | 0.02 | 176 | 42,575 | 0.41 | 0.26 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 0.49 | 0.52 | 0.51 | 0.49 | -0.10 | -16.95% | 0.01 | 9,876 | 29,759 | 0.42 | 0.22 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 0.23 | 0.47 | 0.35 | 0.37 | -0.11 | -22.92% | 0.01 | 8 | 15,011 | 0.41 | 0.19 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 0.17 | 0.38 | 0.28 | 0.32 | -0.06 | -15.79% | 0.01 | 13 | 4,947 | 0.42 | 0.17 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 0.14 | 0.33 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4,227 | 0.44 | 0.14 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 0.17 | 0.45 | 0.31 | 0.23 | -0.03 | -11.54% | 0.01 | 4 | 2,612 | 0.51 | 0.11 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 512 | 42,269 | 0.49 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 0.06 | 0.29 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.49 | 0.09 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 15,345 | 0.49 | 0.08 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 0.01 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,337 | 0.48 | 0.07 | 0.02 | -0.01 | 1/5/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 0.05 | 0.44 | 0.25 | 0.11 | +0.02 | +22.23% | 0.01 | 1 | 4,893 | 0.60 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 137 | 7,666 | 0.61 | 0.04 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.42 | 0.21 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 975 | 0.78 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 0.02 | 0.20 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 5,869 | 0.58 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 0.01 | 0.42 | 0.22 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 636 | 0.65 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 0.01 | 0.29 | 0.15 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 523 | 0.64 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 12,092 | 0.58 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 101 | 6,115 | 0.66 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 12,430 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 6,093 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.59 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.66 | -0.02 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.22 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.44 | -0.04 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 3 | 16,072 | 0.44 | -0.06 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.17 | 0.26 | 0.22 | 0.21 | +0.02 | +10.53% | 0.01 | 4 | 16,113 | 0.38 | -0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 0.29 | 0.38 | 0.34 | 0.33 | 0.00 | 0.00% | 0.01 | 2 | 21,920 | 0.37 | -0.15 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.46 | 0.55 | 0.51 | 0.51 | +0.01 | +2.00% | 0.02 | 2 | 32,431 | 0.36 | -0.21 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 0.74 | 0.79 | 0.77 | 0.77 | 0.00 | 0.00% | 0.03 | 35 | 23,965 | 0.35 | -0.28 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 1.11 | 1.16 | 1.14 | 1.16 | +0.01 | +0.87% | 0.04 | 887 | 18,106 | 0.35 | -0.37 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 1.61 | 1.70 | 1.66 | 1.67 | +0.07 | +4.38% | 0.06 | 3,687 | 13,372 | 0.36 | -0.47 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 2.11 | 2.43 | 2.27 | 2.29 | +0.09 | +4.10% | 0.07 | 41 | 5,369 | 0.37 | -0.55 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 2.80 | 3.20 | 3.00 | 3.18 | +0.28 | +9.66% | 0.09 | 70 | 7,525 | 0.38 | -0.63 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 3.65 | 3.90 | 3.78 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 3,942 | 0.39 | -0.69 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 4.45 | 5.85 | 5.15 | 4.98 | 0.00 | 0.00% | 0.15 | 0 | 1,355 | 0.53 | -0.74 | 0.06 | -0.02 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 5.35 | 5.65 | 5.50 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 7,365 | 0.42 | -0.78 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 6.25 | 7.65 | 6.95 | 7.36 | 0.00 | 0.00% | 0.19 | 0 | 2,825 | 0.58 | -0.81 | 0.05 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 7.15 | 8.55 | 7.85 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 2,335 | 0.57 | -0.83 | 0.04 | -0.01 | 12/29/2025 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 8.00 | 9.50 | 8.75 | 9.37 | 0.00 | 0.00% | 0.23 | 0 | 1,665 | 0.85 | -0.86 | 0.04 | -0.01 | 12/29/2025 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 8.95 | 10.55 | 9.75 | 9.55 | 0.00 | 0.00% | 0.25 | 0 | 711 | 0.91 | -0.89 | 0.03 | -0.01 | 1/9/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 9.95 | 11.50 | 10.73 | 10.75 | 0.00 | 0.00% | 0.27 | 0 | 256 | 0.94 | -0.90 | 0.03 | -0.01 | 1/5/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 9.70 | 12.50 | 11.10 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -0.91 | 0.03 | -0.01 | 12/12/2025 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 10.90 | 13.65 | 12.28 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.01 | 12/26/2025 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 11.50 | 15.25 | 13.38 | 10.98 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -0.93 | 0.02 | -0.01 | 11/3/2025 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 12.35 | 16.00 | 14.18 | 14.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.01 | 11/14/2025 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 13.35 | 17.25 | 15.30 | 14.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -0.96 | 0.01 | 0.00 | 1/12/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 14.35 | 18.25 | 16.30 | % | 0.35 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 47.00 | 15.35 | 19.25 | 17.30 | 14.80 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.41 | -0.99 | 0.01 | 0.00 | 10/14/2025 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 16.30 | 20.25 | 18.28 | 13.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 17.30 | 21.25 | 19.28 | 17.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 18.30 | 22.25 | 20.28 | 21.16 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 23.05 | 27.25 | 25.15 | 24.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 28.05 | 32.25 | 30.15 | 25.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/23/2026 3:59:59 PM EST |
| 65.00 | 33.05 | 37.25 | 35.15 | 35.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 3:59:59 PM EST |