Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.75 as of 3/25/2026 8:00:48 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 | 13.25 | 16.25 | 14.75 | % | 0.98 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 16.00 | 12.05 | 15.35 | 13.70 | % | 0.86 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 17.00 | 10.75 | 14.85 | 12.80 | 12.42 | % | 0.75 | 2 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 18.00 | 10.45 | 13.25 | 11.85 | % | 0.66 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 10.30 | 12.80 | 11.55 | % | 0.61 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 8.45 | 11.00 | 9.73 | % | 0.49 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 21.00 | 7.95 | 9.90 | 8.93 | % | 0.43 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 6.50 | 8.90 | 7.70 | % | 0.35 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.50 | 6.35 | 8.05 | 7.20 | % | 0.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 6.00 | 7.35 | 6.68 | % | 0.29 | 0 | 28 | 1.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 23.50 | 5.20 | 6.85 | 6.03 | % | 0.26 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.00 | 4.05 | 7.80 | 5.93 | % | 0.25 | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.50 | 4.40 | 6.55 | 5.48 | % | 0.22 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 25.00 | 3.60 | 5.90 | 4.75 | % | 0.19 | 0 | 92 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 25.50 | 2.90 | 5.15 | 4.03 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 26.00 | 2.53 | 4.20 | 3.37 | 2.70 | % | 0.13 | 5 | 1,224 | 0.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 26.50 | 1.97 | 3.80 | 2.89 | % | 0.11 | 0 | 0 | 0.89 | 1.00 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 27.00 | 2.10 | 3.40 | 2.75 | 2.71 | +1.61 | +146.37% | 0.10 | 909 | 1,189 | 0.86 | 0.95 | 0.15 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 1.59 | 2.89 | 2.24 | 0.79 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.77 | 0.85 | 0.16 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 1.77 | 2.47 | 2.12 | 2.05 | +1.49 | +266.08% | 0.08 | 61 | 868 | 0.54 | 0.76 | 0.17 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.50 | 1.44 | 1.90 | 1.67 | 1.00 | +0.59 | +143.91% | 0.06 | 33 | 18 | 0.50 | 0.67 | 0.17 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 1.27 | 1.38 | 1.33 | 1.28 | +1.01 | +374.08% | 0.05 | 273 | 487 | 0.48 | 0.58 | 0.16 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.50 | 0.99 | 1.12 | 1.06 | 1.10 | +0.86 | +358.34% | 0.04 | 1,099 | 4 | 0.47 | 0.50 | 0.16 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.00 | 0.76 | 0.83 | 0.80 | 0.84 | +0.72 | +600.00% | 0.03 | 280 | 2,297 | 0.46 | 0.43 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.50 | 0.56 | 0.82 | 0.69 | 0.69 | +0.45 | +187.50% | 0.02 | 1,673 | 2 | 0.49 | 0.36 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.00 | 0.42 | 0.48 | 0.45 | 0.45 | +0.39 | +650.00% | 0.01 | 316 | 1,098 | 0.44 | 0.30 | 0.12 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.50 | 0.30 | 0.37 | 0.34 | 0.30 | % | 0.01 | 32 | 0 | 0.44 | 0.25 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 32.00 | 0.21 | 0.42 | 0.32 | 0.20 | % | 0.01 | 50 | 113 | 0.48 | 0.20 | 0.10 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 32.50 | 0.09 | 0.27 | 0.18 | 0.18 | % | 0.01 | 2 | 0 | 0.44 | 0.16 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 33.00 | 0.05 | 0.41 | 0.23 | 0.15 | +0.10 | +200.00% | 0.01 | 25 | 158 | 0.49 | 0.13 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.56 | 0.07 | 0.05 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.03 | % | 0.00 | 1 | 178 | 0.49 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 36.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 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 | 1.11 | 0.56 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.12 | 0.56 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.17 | 0.59 | % | 0.03 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 0.01 | 0.39 | 0.20 | 0.04 | % | 0.01 | 6 | 185 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 23.50 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 236 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.32 | 0.19 | 0.10 | -0.14 | -58.34% | 0.01 | 6 | 345 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.18 | 0.09 | 0.12 | -0.27 | -69.24% | 0.00 | 4 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 0.12 | 0.64 | 0.38 | 0.20 | -0.40 | -66.67% | 0.01 | 7 | 1,285 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 0.19 | 0.33 | 0.26 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.00 | 0.02 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 0.25 | 0.39 | 0.32 | 0.30 | -0.90 | -75.00% | 0.01 | 34 | 306 | 0.46 | -0.05 | 0.15 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 0.34 | 0.63 | 0.49 | 0.45 | -0.87 | -65.91% | 0.02 | 56 | 10 | 0.48 | -0.15 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 0.48 | 0.60 | 0.54 | 0.55 | -1.14 | -67.46% | 0.02 | 51 | 207 | 0.43 | -0.24 | 0.17 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.50 | 0.66 | 1.00 | 0.83 | 0.70 | -1.17 | -62.57% | 0.03 | 102 | 8 | 0.48 | -0.33 | 0.17 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 0.91 | 1.08 | 1.00 | 0.97 | -1.78 | -64.73% | 0.03 | 17 | 89 | 0.45 | -0.42 | 0.16 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.50 | 1.21 | 1.38 | 1.30 | 1.31 | % | 0.04 | 14 | 0 | 0.47 | -0.50 | 0.16 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 30.00 | 1.49 | 1.72 | 1.61 | 1.58 | -1.99 | -55.75% | 0.05 | 186 | 38 | 0.47 | -0.57 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.50 | 1.88 | 2.31 | 2.10 | % | 0.07 | 0 | 0 | 0.54 | -0.64 | 0.14 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 31.00 | 1.91 | 3.75 | 2.83 | % | 0.09 | 0 | 3 | 0.69 | -0.70 | 0.12 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 31.50 | 2.40 | 4.10 | 3.25 | % | 0.10 | 0 | 0 | 0.72 | -0.75 | 0.11 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 2.58 | 4.45 | 3.52 | % | 0.11 | 0 | 1 | 1.14 | -0.80 | 0.10 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 32.50 | 2.70 | 5.10 | 3.90 | % | 0.12 | 0 | 0 | 1.27 | -0.84 | 0.08 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 33.00 | 3.65 | 5.45 | 4.55 | % | 0.14 | 0 | 45 | 1.27 | -0.87 | 0.07 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 34.00 | 4.10 | 6.60 | 5.35 | % | 0.16 | 0 | 2 | 1.46 | -0.93 | 0.05 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 5.55 | 7.65 | 6.60 | % | 0.19 | 0 | 3 | 1.59 | -0.96 | 0.03 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 36.00 | 6.55 | 8.65 | 7.60 | % | 0.21 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 6.35 | 9.85 | 8.10 | % | 0.22 | 0 | 3 | 1.89 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 8.00 | 10.75 | 9.38 | % | 0.25 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 10.25 | 12.85 | 11.55 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |