Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.41 as of 2/19/2026 12:03:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.15 | 10.75 | 9.45 | % | 0.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 19.00 | 7.15 | 9.75 | 8.45 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 20.00 | 6.15 | 8.75 | 7.45 | % | 0.37 | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 21.00 | 5.15 | 7.70 | 6.43 | % | 0.31 | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 22.00 | 4.35 | 6.75 | 5.55 | % | 0.25 | 0 | 0 | 1.09 | 0.95 | 0.03 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 23.00 | 3.60 | 5.85 | 4.73 | % | 0.21 | 0 | 0 | 0.99 | 0.91 | 0.04 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 24.00 | 3.30 | 4.50 | 3.90 | % | 0.16 | 0 | 0 | 0.44 | 0.85 | 0.06 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 25.00 | 2.50 | 3.70 | 3.10 | % | 0.12 | 0 | 0 | 0.47 | 0.77 | 0.09 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 26.00 | 1.89 | 2.29 | 2.09 | 2.18 | -0.17 | -7.24% | 0.08 | 2 | 1 | 0.37 | 0.67 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 27.00 | 1.29 | 1.69 | 1.49 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.56 | 0.12 | -0.02 | 2/12/2026 | 2/19/2026 12:58:52 PM EST |
| 28.00 | 0.89 | 1.29 | 1.09 | 1.14 | -0.09 | -7.32% | 0.04 | 2 | 25 | 0.38 | 0.44 | 0.12 | -0.02 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 29.00 | 0.56 | 0.90 | 0.73 | 0.81 | % | 0.03 | 2 | 0 | 0.37 | 0.34 | 0.11 | -0.02 | 2/19/2026 | 2/19/2026 12:58:52 PM EST | |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.26 | 0.09 | -0.01 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 31.00 | 0.28 | 0.80 | 0.54 | 0.48 | +0.03 | +6.67% | 0.02 | 1 | 4 | 0.47 | 0.19 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.16 | 0.06 | -0.01 | 2/17/2026 | 2/19/2026 12:58:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.05 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 34.00 | 0.00 | 0.72 | 0.36 | 0.20 | % | 0.01 | 1 | 0 | 0.71 | 0.06 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 12:58:52 PM EST | |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.02 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.03 | 0.02 | 0.00 | 2/17/2026 | 2/19/2026 12:58:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:52 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 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 19.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 20.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 21.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.01 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 22.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.03 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 23.00 | 0.02 | 0.57 | 0.30 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.04 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.57 | -0.15 | 0.06 | -0.01 | 2/13/2026 | 2/19/2026 12:58:52 PM EST |
| 25.00 | 0.40 | 0.66 | 0.53 | 0.45 | % | 0.02 | 4 | 0 | 0.39 | -0.23 | 0.09 | -0.01 | 2/19/2026 | 2/19/2026 12:58:52 PM EST | |
| 26.00 | 0.43 | 1.16 | 0.80 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.10 | -0.02 | 2/19/2026 12:58:52 PM EST | |||
| 27.00 | 1.10 | 1.44 | 1.27 | 1.20 | -0.12 | -9.10% | 0.05 | 1 | 32 | 0.37 | -0.44 | 0.12 | -0.02 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 28.00 | 1.69 | 2.01 | 1.85 | 1.82 | -0.15 | -7.62% | 0.07 | 2 | 1 | 0.38 | -0.56 | 0.12 | -0.02 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 29.00 | 2.26 | 2.80 | 2.53 | 2.64 | +0.04 | +1.54% | 0.09 | 208 | 1 | 0.40 | -0.66 | 0.11 | -0.02 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 30.00 | 2.96 | 3.55 | 3.26 | 3.25 | +0.20 | +6.56% | 0.11 | 18 | 133 | 0.39 | -0.74 | 0.09 | -0.01 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 31.00 | 3.95 | 4.40 | 4.18 | 4.09 | +0.12 | +3.03% | 0.13 | 6 | 204 | 0.43 | -0.81 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 32.00 | 4.70 | 5.30 | 5.00 | 5.02 | +0.24 | +5.03% | 0.16 | 4 | 446 | 0.47 | -0.84 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 33.00 | 5.80 | 6.40 | 6.10 | 5.80 | -0.09 | -1.53% | 0.18 | 2 | 138 | 0.48 | -0.90 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 34.00 | 6.05 | 8.10 | 7.08 | 6.68 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.94 | -0.94 | 0.03 | -0.01 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 35.00 | 7.05 | 9.10 | 8.08 | % | 0.23 | 0 | 0 | 1.00 | -0.96 | 0.02 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 36.00 | 7.80 | 9.95 | 8.88 | % | 0.25 | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 37.00 | 9.50 | 10.75 | 10.13 | 10.10 | % | 0.27 | 2 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 12:58:52 PM EST | |
| 38.00 | 8.75 | 12.75 | 10.75 | % | 0.28 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 2/19/2026 12:58:52 PM EST | |||
| 40.00 | 10.75 | 14.75 | 12.75 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:52 PM EST |