Options Chain for JD.COM INC SPON ADS CL A (JD) - $28.02 as of 3/20/2026 3:19:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 14.30 | 12.40 | 12.45 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 9.30 | 13.30 | 11.30 | 12.85 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 17.00 | 8.30 | 12.30 | 10.30 | 11.72 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 7.30 | 11.30 | 9.30 | 10.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 19.00 | 6.50 | 10.30 | 8.40 | 9.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 5.50 | 9.30 | 7.40 | 8.67 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 4.50 | 7.80 | 6.15 | 7.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 22.00 | 3.70 | 7.30 | 5.50 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 41 | 2.25 | 0.99 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 3.20 | 6.80 | 5.00 | 6.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.13 | 0.99 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 23.00 | 2.85 | 6.30 | 4.58 | % | 0.20 | 0 | 0 | 2.01 | 0.97 | 0.03 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 23.50 | 2.10 | 5.85 | 3.98 | % | 0.17 | 0 | 0 | 1.92 | 0.96 | 0.03 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 24.00 | 2.05 | 4.95 | 3.50 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.57 | 0.92 | 0.06 | -0.02 | 3/12/2026 | 3/20/2026 4:00:02 PM EST |
| 24.50 | 1.74 | 4.40 | 3.07 | % | 0.13 | 0 | 0 | 1.71 | 0.90 | 0.07 | -0.02 | 3/20/2026 4:00:02 PM EST | |||
| 25.00 | 1.76 | 3.25 | 2.51 | 2.36 | -0.09 | -3.68% | 0.10 | 20 | 61 | 0.96 | 0.85 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.50 | 1.20 | 3.10 | 2.15 | % | 0.08 | 0 | 0 | 1.05 | 0.80 | 0.12 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 26.00 | 1.28 | 3.10 | 2.19 | 1.80 | -1.50 | -45.46% | 0.08 | 20 | 195 | 1.33 | 0.74 | 0.14 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 26.50 | 0.06 | 2.89 | 1.48 | % | 0.06 | 0 | 0 | 1.25 | 0.67 | 0.17 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 27.00 | 0.86 | 1.05 | 0.96 | 1.00 | -0.42 | -29.58% | 0.04 | 20 | 320 | 0.39 | 0.58 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.50 | 0.60 | 0.78 | 0.69 | 0.62 | -0.41 | -39.81% | 0.03 | 179 | 4 | 0.38 | 0.48 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.00 | 0.41 | 0.64 | 0.53 | 0.44 | -0.35 | -44.31% | 0.02 | 83 | 912 | 0.40 | 0.39 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.50 | 0.27 | 0.35 | 0.31 | 0.30 | -0.32 | -51.62% | 0.01 | 143 | 495 | 0.36 | 0.30 | 0.17 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.00 | 0.17 | 0.31 | 0.24 | 0.19 | -0.26 | -57.78% | 0.01 | 4,430 | 621 | 0.39 | 0.23 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.50 | 0.04 | 0.18 | 0.11 | 0.14 | -0.16 | -53.34% | 0.00 | 6 | 13 | 0.41 | 0.16 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 30.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 2 | 800 | 0.36 | 0.13 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.08 | 0.07 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 31.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 161 | 0.44 | 0.06 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 32.00 | 0.01 | 0.19 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 144 | 0.53 | 0.03 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.06 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 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 | 0.98 | 0.49 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.43 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.01 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.17 | -85.00% | 0.01 | 3 | 72 | 0.85 | -0.03 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.04 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 262 | 0.55 | -0.08 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 24.50 | 0.02 | 0.33 | 0.18 | 0.13 | +0.04 | +44.45% | 0.01 | 38 | 0 | 0.65 | -0.10 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.22 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 33 | 1,122 | 0.50 | -0.15 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.50 | 0.02 | 0.56 | 0.29 | 0.26 | +0.13 | +100.00% | 0.01 | 3 | 1 | 0.52 | -0.20 | 0.12 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 26.00 | 0.25 | 0.39 | 0.32 | 0.34 | +0.10 | +41.67% | 0.01 | 49 | 521 | 0.42 | -0.26 | 0.14 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 26.50 | 0.35 | 0.95 | 0.65 | 0.43 | +0.21 | +95.46% | 0.02 | 9 | 2 | 0.51 | -0.33 | 0.17 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.00 | 0.54 | 0.72 | 0.63 | 0.66 | +0.23 | +53.49% | 0.02 | 123 | 2,335 | 0.38 | -0.42 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.50 | 0.78 | 1.04 | 0.91 | 0.72 | +0.06 | +9.10% | 0.03 | 33 | 71 | 0.41 | -0.52 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.00 | 1.01 | 1.61 | 1.31 | 1.14 | +0.40 | +54.06% | 0.05 | 21 | 1,225 | 0.44 | -0.61 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.50 | 0.89 | 2.37 | 1.63 | 1.31 | +0.14 | +11.97% | 0.06 | 5 | 661 | 0.84 | -0.70 | 0.17 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.00 | 1.64 | 2.42 | 2.03 | 2.00 | +0.41 | +25.79% | 0.07 | 25 | 180 | 0.67 | -0.77 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.50 | 1.15 | 3.95 | 2.55 | 2.16 | % | 0.09 | 1 | 0 | 1.45 | -0.84 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST | |
| 30.00 | 1.94 | 3.75 | 2.85 | 1.67 | 0.00 | 0.00% | 0.10 | 0 | 207 | 0.99 | -0.87 | 0.10 | -0.02 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 30.50 | 2.04 | 4.75 | 3.40 | % | 0.11 | 0 | 0 | 1.60 | -0.92 | 0.07 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 31.00 | 2.41 | 4.95 | 3.68 | 4.32 | 0.00 | 0.00% | 0.12 | 0 | 208 | 1.24 | -0.94 | 0.06 | -0.01 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 31.50 | 2.89 | 5.75 | 4.32 | % | 0.14 | 0 | 0 | 1.72 | -0.97 | 0.03 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 32.00 | 3.20 | 6.75 | 4.98 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.79 | -0.97 | 0.03 | -0.01 | 2/24/2026 | 3/20/2026 4:00:02 PM EST |
| 32.50 | 3.90 | 7.25 | 5.58 | 5.15 | % | 0.17 | 4 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST | |
| 33.00 | 4.35 | 7.75 | 6.05 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 3/20/2026 4:00:02 PM EST |
| 34.00 | 4.75 | 8.45 | 6.60 | 6.75 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 4:00:02 PM EST |
| 35.00 | 6.30 | 9.75 | 8.03 | 8.31 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |
| 36.00 | 7.15 | 10.25 | 8.70 | 8.59 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:02 PM EST |
| 37.00 | 8.20 | 11.20 | 9.70 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |
| 38.00 | 8.75 | 12.75 | 10.75 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 40.00 | 10.95 | 14.75 | 12.85 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |