Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.84 as of 3/12/2026 7:56:53 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 | 11.00 | 15.10 | 13.05 | % | 0.87 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 16.00 | 10.00 | 14.10 | 12.05 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 17.00 | 9.00 | 13.10 | 11.05 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 18.00 | 8.00 | 12.10 | 10.05 | % | 0.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 19.00 | 7.20 | 11.10 | 9.15 | % | 0.48 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 20.00 | 6.00 | 10.10 | 8.05 | % | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 21.00 | 5.00 | 9.15 | 7.08 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 22.00 | 4.25 | 8.15 | 6.20 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 23.00 | 4.45 | 6.05 | 5.25 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.02 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 24.00 | 3.70 | 4.90 | 4.30 | % | 0.18 | 0 | 0 | 0.82 | 0.91 | 0.09 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 25.00 | 2.85 | 3.95 | 3.40 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | 0.81 | 0.10 | -0.01 | 3/5/2026 | 3/12/2026 3:59:39 PM EST |
| 26.00 | 2.16 | 2.89 | 2.53 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.46 | 0.70 | 0.11 | -0.01 | 3/6/2026 | 3/12/2026 3:59:39 PM EST |
| 27.00 | 1.58 | 1.97 | 1.78 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.42 | 0.59 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 28.00 | 1.09 | 1.40 | 1.25 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.41 | 0.47 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 29.00 | 0.72 | 0.88 | 0.80 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.38 | 0.35 | 0.11 | -0.01 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 30.00 | 0.46 | 0.65 | 0.56 | 0.57 | +0.05 | +9.62% | 0.02 | 78 | 110 | 0.39 | 0.25 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 31.00 | 0.11 | 0.50 | 0.31 | 0.32 | -0.06 | -15.79% | 0.01 | 3 | 13 | 0.36 | 0.17 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 32.00 | 0.13 | 0.39 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.11 | 0.06 | -0.01 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 33.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.04 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 34.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.03 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.02 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 36.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 38.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:39 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 22.00 | 0.00 | 0.74 | 0.37 | 0.18 | -0.06 | -25.00% | 0.02 | 45 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 23.00 | 0.17 | 0.95 | 0.56 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.57 | 0.00 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 24.00 | 0.31 | 0.54 | 0.43 | % | 0.02 | 0 | 0 | 0.44 | -0.09 | 0.09 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 25.00 | 0.36 | 0.82 | 0.59 | 0.57 | +0.01 | +1.79% | 0.02 | 46 | 161 | 0.41 | -0.19 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 26.00 | 0.80 | 0.94 | 0.87 | 0.86 | -0.06 | -6.53% | 0.03 | 1 | 7 | 0.39 | -0.30 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 27.00 | 1.18 | 1.60 | 1.39 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.41 | -0.41 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 28.00 | 1.81 | 2.09 | 1.95 | 1.79 | -0.15 | -7.74% | 0.07 | 24 | 22 | 0.42 | -0.53 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 29.00 | 2.49 | 2.73 | 2.61 | 3.29 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.65 | 0.11 | -0.01 | 3/6/2026 | 3/12/2026 3:59:39 PM EST |
| 30.00 | 2.95 | 3.80 | 3.38 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.42 | -0.75 | 0.09 | -0.01 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 31.00 | 3.45 | 4.65 | 4.05 | 4.17 | +0.05 | +1.22% | 0.13 | 1 | 3 | 0.60 | -0.83 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 32.00 | 4.35 | 5.55 | 4.95 | % | 0.15 | 0 | 0 | 0.64 | -0.89 | 0.06 | -0.01 | 3/12/2026 3:59:39 PM EST | |||
| 33.00 | 4.70 | 6.50 | 5.60 | % | 0.17 | 0 | 0 | 0.69 | -0.93 | 0.04 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 34.00 | 5.65 | 8.40 | 7.03 | % | 0.21 | 0 | 0 | 1.04 | -0.95 | 0.03 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 35.00 | 6.45 | 9.65 | 8.05 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.18 | -0.97 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 36.00 | 7.65 | 9.95 | 8.80 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.02 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 37.00 | 7.75 | 11.55 | 9.65 | 9.54 | % | 0.26 | 4 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:39 PM EST | |
| 38.00 | 8.75 | 12.55 | 10.65 | % | 0.28 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST |