Options Chain for JD.COM INC SPON ADS CL A (JD) - $28.32 as of 3/16/2026 11:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 15.60 | 13.65 | % | 0.91 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 16.00 | 10.70 | 14.60 | 12.65 | % | 0.79 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 17.00 | 9.70 | 13.60 | 11.65 | % | 0.69 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 18.00 | 8.70 | 12.60 | 10.65 | % | 0.59 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 19.00 | 7.70 | 11.60 | 9.65 | % | 0.51 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 20.00 | 6.90 | 10.60 | 8.75 | % | 0.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 21.00 | 6.55 | 9.40 | 7.98 | 7.60 | % | 0.38 | 2 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:50 PM EST | |
| 21.50 | 5.20 | 9.10 | 7.15 | % | 0.33 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 22.00 | 4.70 | 8.60 | 6.65 | % | 0.30 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 22.50 | 4.20 | 8.10 | 6.15 | % | 0.27 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 23.00 | 3.70 | 7.65 | 5.68 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 40 | 2.46 | 0.99 | 0.01 | 0.00 | 2/27/2026 | 3/16/2026 3:59:50 PM EST |
| 23.50 | 3.20 | 7.15 | 5.18 | % | 0.22 | 0 | 0 | 2.33 | 0.99 | 0.01 | -0.01 | 3/16/2026 3:59:50 PM EST | |||
| 24.00 | 3.15 | 5.80 | 4.48 | 3.91 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.66 | 0.98 | 0.02 | -0.01 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 24.50 | 2.62 | 6.15 | 4.39 | % | 0.18 | 0 | 0 | 2.08 | 0.98 | 0.02 | -0.01 | 3/16/2026 3:59:50 PM EST | |||
| 25.00 | 3.35 | 4.15 | 3.75 | 4.00 | +0.60 | +17.65% | 0.15 | 5 | 549 | 1.01 | 0.95 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 25.50 | 1.31 | 4.05 | 2.68 | 2.92 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.18 | 0.89 | 0.07 | -0.03 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 26.00 | 2.20 | 3.25 | 2.73 | 2.92 | +0.62 | +26.96% | 0.10 | 7 | 109 | 0.90 | 0.87 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 26.50 | 1.73 | 3.20 | 2.47 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 84 | 1.06 | 0.82 | 0.11 | -0.03 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 27.00 | 1.42 | 2.40 | 1.91 | 2.25 | +0.50 | +28.58% | 0.07 | 105 | 562 | 0.79 | 0.77 | 0.14 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 1.38 | 1.52 | 1.45 | 1.57 | +0.27 | +20.77% | 0.05 | 12 | 30 | 0.44 | 0.70 | 0.17 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 28.00 | 1.03 | 1.20 | 1.12 | 1.13 | +0.13 | +13.00% | 0.04 | 40 | 1,449 | 0.42 | 0.62 | 0.19 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 28.50 | 0.73 | 0.93 | 0.83 | 0.95 | +0.21 | +28.38% | 0.03 | 277 | 145 | 0.42 | 0.52 | 0.20 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 29.00 | 0.51 | 0.64 | 0.58 | 0.56 | +0.01 | +1.82% | 0.02 | 199 | 2,098 | 0.41 | 0.42 | 0.19 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 29.50 | 0.35 | 0.50 | 0.43 | 0.51 | +0.12 | +30.77% | 0.01 | 21 | 242 | 0.41 | 0.33 | 0.18 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 30.00 | 0.23 | 0.36 | 0.30 | 0.33 | +0.06 | +22.23% | 0.01 | 447 | 1,886 | 0.41 | 0.26 | 0.16 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 30.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 0.01 | 183 | 49 | 0.41 | 0.19 | 0.13 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 31.00 | 0.11 | 0.19 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 118 | 307 | 0.43 | 0.14 | 0.11 | -0.02 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 31.50 | 0.07 | 0.15 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 76 | 0.44 | 0.10 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 1,370 | 153 | 0.45 | 0.07 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 32.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 26 | 0.43 | 0.04 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.55 | 0.03 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 34.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 19 | 0.49 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.65 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,202 | 0.97 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 24.00 | 0.01 | 0.19 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 148 | 0.61 | -0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 1.74 | 0.87 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 151 | 1.85 | -0.02 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.02 | -33.34% | 0.01 | 11 | 1,328 | 0.73 | -0.05 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 25.50 | 0.06 | 0.15 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 180 | 0.49 | -0.11 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 26.00 | 0.10 | 0.29 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 47 | 1,567 | 0.51 | -0.13 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 26.50 | 0.01 | 0.23 | 0.12 | 0.16 | -0.08 | -33.34% | 0.00 | 19 | 32 | 0.39 | -0.18 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 27.00 | 0.21 | 0.36 | 0.29 | 0.26 | -0.07 | -21.22% | 0.01 | 101 | 1,757 | 0.43 | -0.23 | 0.14 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 0.34 | 0.50 | 0.42 | 0.32 | -0.24 | -42.86% | 0.02 | 26 | 593 | 0.43 | -0.30 | 0.17 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 28.00 | 0.50 | 0.67 | 0.59 | 0.50 | -0.20 | -28.58% | 0.02 | 21 | 1,308 | 0.42 | -0.38 | 0.19 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 28.50 | 0.72 | 0.87 | 0.80 | 0.66 | -0.25 | -27.48% | 0.03 | 21 | 125 | 0.41 | -0.48 | 0.20 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 29.00 | 0.99 | 1.17 | 1.08 | 0.92 | -0.25 | -21.37% | 0.04 | 43 | 147 | 0.41 | -0.58 | 0.19 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 29.50 | 1.16 | 1.48 | 1.32 | 1.20 | % | 0.04 | 12 | 0 | 0.36 | -0.67 | 0.18 | -0.04 | 3/16/2026 | 3/16/2026 3:59:50 PM EST | |
| 30.00 | 1.64 | 1.84 | 1.74 | 1.64 | -0.26 | -13.69% | 0.06 | 2 | 460 | 0.39 | -0.74 | 0.16 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 30.50 | 1.22 | 2.63 | 1.93 | % | 0.06 | 0 | 0 | 0.71 | -0.81 | 0.13 | -0.03 | 3/16/2026 3:59:50 PM EST | |||
| 31.00 | 1.86 | 3.50 | 2.68 | 3.07 | 0.00 | 0.00% | 0.09 | 0 | 338 | 0.99 | -0.86 | 0.11 | -0.02 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 31.50 | 1.58 | 4.50 | 3.04 | % | 0.10 | 0 | 0 | 1.34 | -0.90 | 0.08 | -0.02 | 3/16/2026 3:59:50 PM EST | |||
| 32.00 | 2.03 | 4.40 | 3.22 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.08 | -0.93 | 0.06 | -0.01 | 2/27/2026 | 3/16/2026 3:59:50 PM EST |
| 32.50 | 2.87 | 5.00 | 3.94 | 3.40 | % | 0.12 | 104 | 0 | 1.21 | -0.96 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST | |
| 33.00 | 2.47 | 6.35 | 4.41 | 3.90 | % | 0.13 | 5 | 0 | 1.75 | -0.97 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST | |
| 34.00 | 4.05 | 6.45 | 5.25 | % | 0.15 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 35.00 | 4.95 | 7.50 | 6.23 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:50 PM EST |
| 36.00 | 5.40 | 9.30 | 7.35 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:50 PM EST |
| 37.00 | 6.40 | 10.30 | 8.35 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:50 PM EST |
| 38.00 | 7.40 | 11.30 | 9.35 | % | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 40.00 | 9.40 | 13.30 | 11.35 | % | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST |