Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.65 as of 3/25/2026 6:27:16 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 | 12.95 | 16.80 | 14.88 | % | 0.99 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 18.00 | 10.15 | 13.80 | 11.98 | % | 0.67 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 8.85 | 12.80 | 10.83 | % | 0.57 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 9.20 | 10.55 | 9.88 | 9.66 | +1.91 | +24.65% | 0.49 | 2 | 116 | 1.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.00 | 6.75 | 9.85 | 8.30 | % | 0.40 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 7.05 | 9.00 | 8.03 | % | 0.36 | 0 | 317 | 1.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.50 | 5.30 | 9.30 | 7.30 | % | 0.32 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 6.00 | 8.35 | 7.18 | 6.60 | +2.04 | +44.74% | 0.31 | 2 | 57 | 1.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 5.05 | 8.30 | 6.68 | % | 0.28 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.00 | 4.95 | 6.80 | 5.88 | 5.65 | % | 0.24 | 76 | 899 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 24.50 | 3.30 | 7.35 | 5.33 | % | 0.22 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 25.00 | 3.90 | 5.55 | 4.73 | 4.63 | +2.03 | +78.08% | 0.19 | 3,702 | 6,460 | 1.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 2.80 | 4.70 | 3.75 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 26.00 | 3.05 | 4.25 | 3.65 | 3.76 | +2.07 | +122.49% | 0.14 | 837 | 2,063 | 0.82 | 1.00 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 2.07 | 3.65 | 2.86 | 1.32 | 0.00 | 0.00% | 0.11 | 0 | 400 | 0.70 | 0.97 | 0.11 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 2.38 | 3.30 | 2.84 | 2.78 | +1.65 | +146.02% | 0.11 | 606 | 2,028 | 0.70 | 0.89 | 0.15 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 1.75 | 3.05 | 2.40 | 2.30 | +1.46 | +173.81% | 0.09 | 72 | 710 | 0.73 | 0.82 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 1.80 | 2.36 | 2.08 | 2.06 | +1.46 | +243.34% | 0.07 | 503 | 6,108 | 0.46 | 0.74 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.50 | 1.50 | 1.98 | 1.74 | 1.65 | +1.24 | +302.44% | 0.06 | 26 | 65 | 0.46 | 0.66 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 1.16 | 1.48 | 1.32 | 1.32 | +1.01 | +325.81% | 0.05 | 283 | 5,449 | 0.42 | 0.58 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.50 | 0.94 | 1.23 | 1.09 | 1.10 | +0.84 | +323.08% | 0.04 | 722 | 7 | 0.42 | 0.50 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.00 | 0.76 | 0.91 | 0.84 | 0.83 | +0.69 | +492.86% | 0.03 | 7,368 | 14,102 | 0.40 | 0.42 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.50 | 0.55 | 0.74 | 0.65 | 0.55 | +0.42 | +323.08% | 0.02 | 1,415 | 17 | 0.40 | 0.35 | 0.13 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.00 | 0.39 | 0.73 | 0.56 | 0.50 | +0.43 | +614.29% | 0.02 | 3,651 | 3,258 | 0.43 | 0.29 | 0.12 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.50 | 0.24 | 0.52 | 0.38 | 0.35 | % | 0.01 | 98 | 0 | 0.40 | 0.24 | 0.11 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 32.00 | 0.16 | 0.48 | 0.32 | 0.29 | +0.24 | +480.00% | 0.01 | 954 | 4,155 | 0.41 | 0.19 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 32.50 | 0.04 | 0.40 | 0.22 | 0.15 | % | 0.01 | 17 | 0 | 0.37 | 0.15 | 0.08 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 33.00 | 0.14 | 0.19 | 0.17 | 0.16 | +0.14 | +700.00% | 0.01 | 167 | 3,875 | 0.41 | 0.12 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 34.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 41 | 5,602 | 0.36 | 0.07 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 35.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 384 | 3,584 | 0.41 | 0.04 | 0.03 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 36.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 208 | 1,442 | 0.44 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 37.00 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 2,676 | 0.49 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 92 | 0.79 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.02 | % | 0.00 | 83 | 1,244 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 20 | 207 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 74 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 96 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,018 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 89 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 47 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 31 | 1.09 | 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 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 2,877 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 80 | 1,230 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 0.05 | 0.31 | 0.18 | 0.05 | -0.04 | -44.45% | 0.01 | 9 | 1,989 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 0.05 | 0.38 | 0.22 | 0.09 | -0.04 | -30.77% | 0.01 | 2 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.13 | -59.10% | 0.01 | 9 | 797 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 25.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.27 | -65.86% | 0.01 | 308 | 6,261 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.26 | 0.13 | 0.19 | -0.39 | -67.25% | 0.01 | 13 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 0.18 | 0.29 | 0.24 | 0.22 | -0.50 | -69.45% | 0.01 | 150 | 6,710 | 0.43 | 0.00 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 0.21 | 0.59 | 0.40 | 0.28 | -0.67 | -70.53% | 0.02 | 54 | 231 | 0.46 | -0.03 | 0.11 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 0.37 | 0.43 | 0.40 | 0.40 | -0.77 | -65.82% | 0.01 | 1,555 | 24,888 | 0.41 | -0.11 | 0.15 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 0.48 | 0.68 | 0.58 | 0.56 | -0.91 | -61.91% | 0.02 | 3 | 10 | 0.42 | -0.18 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 0.64 | 0.84 | 0.74 | 0.66 | -1.17 | -63.94% | 0.03 | 967 | 7,904 | 0.41 | -0.26 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.50 | 0.81 | 1.12 | 0.97 | 1.02 | % | 0.03 | 1 | 0 | 0.42 | -0.34 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 29.00 | 1.12 | 1.21 | 1.17 | 1.15 | -1.47 | -56.11% | 0.04 | 221 | 4,247 | 0.41 | -0.42 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.50 | 1.28 | 1.62 | 1.45 | 1.47 | % | 0.05 | 6 | 0 | 0.41 | -0.50 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 30.00 | 1.70 | 1.88 | 1.79 | 1.73 | -1.80 | -51.00% | 0.06 | 1,526 | 6,269 | 0.42 | -0.58 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.50 | 2.01 | 2.26 | 2.14 | % | 0.07 | 0 | 0 | 0.43 | -0.65 | 0.13 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 31.00 | 2.35 | 2.66 | 2.51 | 2.58 | -2.00 | -43.67% | 0.08 | 8 | 4,637 | 0.43 | -0.71 | 0.12 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.50 | 2.70 | 4.15 | 3.43 | % | 0.11 | 0 | 0 | 0.63 | -0.76 | 0.11 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 3.00 | 4.25 | 3.63 | 4.13 | -1.47 | -26.25% | 0.11 | 1 | 2,164 | 0.54 | -0.81 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 32.50 | 3.60 | 5.00 | 4.30 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.67 | -0.85 | 0.08 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 33.00 | 3.85 | 5.55 | 4.70 | 5.31 | % | 0.14 | 2 | 2,809 | 1.05 | -0.88 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 34.00 | 4.95 | 6.45 | 5.70 | 7.53 | 0.00 | 0.00% | 0.17 | 0 | 1,090 | 0.70 | -0.93 | 0.05 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 35.00 | 5.85 | 7.50 | 6.68 | 8.45 | 0.00 | 0.00% | 0.19 | 0 | 440 | 1.22 | -0.96 | 0.03 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 36.00 | 6.95 | 8.45 | 7.70 | % | 0.21 | 0 | 411 | 0.82 | -0.98 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 7.95 | 9.45 | 8.70 | % | 0.24 | 0 | 434 | 0.86 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 7.40 | 10.65 | 9.03 | % | 0.24 | 0 | 172 | 1.52 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 39.00 | 8.90 | 11.35 | 10.13 | 12.25 | 0.00 | 0.00% | 0.26 | 0 | 63 | 1.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 40.00 | 9.85 | 12.65 | 11.25 | % | 0.28 | 0 | 28 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 41.00 | 10.35 | 13.75 | 12.05 | % | 0.29 | 0 | 7 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 42.00 | 11.10 | 15.20 | 13.15 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 43.00 | 12.10 | 16.20 | 14.15 | % | 0.33 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 44.00 | 13.10 | 17.20 | 15.15 | % | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 14.10 | 18.20 | 16.15 | % | 0.36 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 46.00 | 15.10 | 19.15 | 17.13 | % | 0.37 | 0 | 20 | 2.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 47.00 | 16.10 | 20.15 | 18.13 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 48.00 | 17.10 | 21.15 | 19.13 | % | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 49.00 | 18.10 | 22.15 | 20.13 | % | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 19.10 | 23.15 | 21.13 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |