Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.14 as of 2/16/2026 11:23:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.25 | 10.70 | 9.48 | % | 0.53 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 19.00 | 7.05 | 10.30 | 8.68 | 9.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 6.45 | 8.70 | 7.58 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 5.20 | 7.75 | 6.48 | % | 0.31 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 22.00 | 4.25 | 7.35 | 5.80 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 3.70 | 6.40 | 5.05 | % | 0.22 | 0 | 0 | 1.65 | 0.97 | 0.02 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 24.00 | 2.85 | 4.20 | 3.53 | 3.55 | -1.05 | -22.83% | 0.15 | 25 | 25 | 0.90 | 0.92 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 2.05 | 3.30 | 2.68 | 2.72 | -0.21 | -7.17% | 0.11 | 25 | 11 | 0.79 | 0.83 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 1.61 | 1.91 | 1.76 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.39 | 0.72 | 0.14 | -0.02 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 1.01 | 1.33 | 1.17 | 1.30 | -0.40 | -23.53% | 0.04 | 2 | 14 | 0.40 | 0.56 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 0.61 | 0.80 | 0.71 | 0.77 | +0.02 | +2.67% | 0.03 | 115 | 449 | 0.39 | 0.40 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 0.26 | 0.50 | 0.38 | 0.39 | -0.16 | -29.10% | 0.01 | 27 | 114 | 0.38 | 0.28 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 89 | 1,406 | 0.41 | 0.19 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 0.15 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 3 | 547 | 0.45 | 0.13 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 6 | 294 | 0.48 | 0.10 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.01 | 4 | 99 | 0.57 | 0.06 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 34.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 88 | 0.46 | 0.05 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.90 | 0.46 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.81 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 1.27 | 0.64 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.48 | 0.74 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 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 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 1.50 | -0.01 | 0.01 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.34 | -0.03 | 0.02 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.03 | +23.08% | 0.01 | 94 | 64 | 0.61 | -0.08 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.23 | 0.33 | 0.28 | 0.28 | +0.02 | +7.70% | 0.01 | 110 | 96 | 0.42 | -0.17 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.36 | 0.60 | 0.48 | 0.44 | +0.08 | +22.23% | 0.02 | 52 | 1,110 | 0.39 | -0.28 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 0.59 | 1.01 | 0.80 | 0.92 | -0.01 | -1.08% | 0.03 | 74 | 412 | 0.36 | -0.44 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 1.41 | 1.58 | 1.50 | 1.50 | +0.07 | +4.90% | 0.05 | 6 | 425 | 0.41 | -0.60 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 2.08 | 2.35 | 2.22 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 1,827 | 0.42 | -0.72 | 0.13 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 1.75 | 3.15 | 2.45 | 2.86 | -0.19 | -6.23% | 0.08 | 9 | 77 | 0.49 | -0.81 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 3.55 | 4.20 | 3.88 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.62 | -0.87 | 0.07 | -0.02 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 4.00 | 6.95 | 5.48 | 4.80 | +1.25 | +35.22% | 0.17 | 30 | 66 | 1.48 | -0.90 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 5.45 | 7.75 | 6.60 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 230 | 1.51 | -0.94 | 0.04 | -0.01 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 34.00 | 6.15 | 8.90 | 7.53 | 6.26 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.66 | -0.95 | 0.03 | -0.01 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 6.90 | 9.90 | 8.40 | 7.63 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.76 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 7.45 | 10.90 | 9.18 | 7.93 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 8.85 | 11.90 | 10.38 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 38.00 | 9.70 | 12.90 | 11.30 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 39.00 | 10.15 | 13.90 | 12.03 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 40.00 | 11.00 | 14.90 | 12.95 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST |