Options Chain for JD.COM INC SPON ADS CL A (JD) - $28.64 as of 4/7/2026 7:43:19 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 | 12.10 | 14.45 | 13.28 | % | 0.89 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 18.00 | 9.45 | 12.60 | 11.03 | % | 0.61 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 19.00 | 8.10 | 11.60 | 9.85 | % | 0.52 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 20.00 | 6.55 | 8.70 | 7.63 | 9.66 | 0.00 | 0.00% | 0.38 | 0 | 116 | 1.93 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:47 PM EST |
| 21.00 | 6.55 | 9.60 | 8.08 | % | 0.38 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 22.00 | 6.25 | 7.00 | 6.63 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 283 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 22.50 | 5.05 | 7.15 | 6.10 | % | 0.27 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 23.00 | 4.90 | 6.50 | 5.70 | 6.42 | 0.00 | 0.00% | 0.25 | 0 | 56 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 23.50 | 3.05 | 7.10 | 5.08 | % | 0.22 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 24.00 | 3.95 | 4.70 | 4.33 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 801 | 1.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 24.50 | 2.75 | 6.10 | 4.43 | % | 0.18 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 25.00 | 3.30 | 3.80 | 3.55 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 4,058 | 1.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 25.50 | 1.08 | 5.10 | 3.09 | % | 0.12 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 26.00 | 2.28 | 2.69 | 2.49 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 1,629 | 0.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 26.50 | 1.79 | 2.38 | 2.09 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 400 | 0.82 | 0.99 | 0.13 | 0.00 | 3/24/2026 | 4/6/2026 3:59:47 PM EST |
| 27.00 | 1.32 | 2.02 | 1.67 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 2,062 | 0.81 | 0.84 | 0.31 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 27.50 | 0.87 | 1.29 | 1.08 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 700 | 0.55 | 0.79 | 0.42 | -0.01 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 28.00 | 0.68 | 0.93 | 0.81 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 5,896 | 0.63 | 0.60 | 0.38 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 28.50 | 0.40 | 0.49 | 0.45 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 544 | 0.36 | 0.43 | 0.31 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 29.00 | 0.23 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5,573 | 0.35 | 0.29 | 0.24 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 29.50 | 0.15 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 0.37 | 0.19 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 30.00 | 0.09 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15,004 | 0.38 | 0.13 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 30.50 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,968 | 0.37 | 0.08 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,194 | 0.41 | 0.05 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 31.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.41 | 0.03 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,637 | 0.44 | 0.02 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.44 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,824 | 0.64 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,581 | 0.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,517 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 0.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 2,676 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 58 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 74 | 1.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 96 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,018 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 47 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 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 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,867 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,889 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 23.50 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 24.00 | 0.03 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 25.00 | 0.07 | 0.26 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6,295 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 25.50 | 0.10 | 0.23 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 26.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6,731 | 0.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 26.50 | 0.27 | 0.33 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.38 | -0.01 | 0.13 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 27.00 | 0.41 | 0.49 | 0.45 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 24,545 | 0.38 | -0.16 | 0.31 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 27.50 | 0.60 | 0.73 | 0.67 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1,242 | 0.38 | -0.21 | 0.42 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 28.00 | 0.89 | 1.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 7,711 | 0.39 | -0.40 | 0.38 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 28.50 | 1.20 | 1.38 | 1.29 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.39 | -0.57 | 0.31 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 29.00 | 1.53 | 2.20 | 1.87 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 4,288 | 0.72 | -0.71 | 0.24 | -0.01 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 29.50 | 1.82 | 2.36 | 2.09 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.61 | -0.81 | 0.17 | -0.01 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 30.00 | 1.92 | 3.15 | 2.54 | 2.41 | 0.00 | 0.00% | 0.08 | 0 | 4,607 | 0.86 | -0.87 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 30.50 | 1.54 | 3.85 | 2.70 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 80 | 1.05 | -0.92 | 0.09 | -0.01 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 31.00 | 3.20 | 4.00 | 3.60 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 4,697 | 0.91 | -0.95 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 31.50 | 1.86 | 5.90 | 3.88 | 3.53 | 0.00 | 0.00% | 0.12 | 0 | 55 | 1.79 | -0.97 | 0.04 | 0.00 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 32.00 | 3.80 | 5.15 | 4.48 | 4.41 | 0.00 | 0.00% | 0.14 | 0 | 2,019 | 1.15 | -0.98 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 32.50 | 2.84 | 6.90 | 4.87 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.94 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 4/6/2026 3:59:47 PM EST |
| 33.00 | 5.15 | 5.70 | 5.43 | 4.81 | 0.00 | 0.00% | 0.16 | 0 | 2,483 | 0.94 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:47 PM EST |
| 34.00 | 6.15 | 6.70 | 6.43 | 6.37 | 0.00 | 0.00% | 0.19 | 0 | 1,088 | 1.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:47 PM EST |
| 35.00 | 7.00 | 7.95 | 7.48 | 7.37 | 0.00 | 0.00% | 0.21 | 0 | 432 | 1.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:47 PM EST |
| 36.00 | 8.00 | 8.70 | 8.35 | 8.26 | 0.00 | 0.00% | 0.23 | 0 | 409 | 1.23 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 37.00 | 8.95 | 9.70 | 9.33 | % | 0.25 | 0 | 434 | 1.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 38.00 | 8.70 | 12.20 | 10.45 | % | 0.27 | 0 | 172 | 2.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 39.00 | 9.35 | 12.85 | 11.10 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 75 | 0.01 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:47 PM EST |
| 40.00 | 10.35 | 14.35 | 12.35 | 12.52 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.01 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:47 PM EST |
| 41.00 | 11.35 | 15.35 | 13.35 | % | 0.33 | 0 | 7 | 2.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 42.00 | 12.30 | 16.35 | 14.33 | % | 0.34 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 43.00 | 13.80 | 17.35 | 15.58 | % | 0.36 | 0 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 44.00 | 15.10 | 18.05 | 16.58 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 45.00 | 15.35 | 19.30 | 17.33 | % | 0.39 | 0 | 3 | 0.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 46.00 | 16.35 | 20.35 | 18.35 | % | 0.40 | 0 | 20 | 0.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 47.00 | 17.35 | 21.35 | 19.35 | 18.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:47 PM EST |
| 48.00 | 18.35 | 22.35 | 20.35 | % | 0.42 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 49.00 | 19.35 | 23.30 | 21.33 | % | 0.44 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST | |||
| 50.00 | 20.35 | 24.30 | 22.33 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:47 PM EST |