Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.05 as of 4/8/2026 9:07:04 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 | 11.95 | 16.15 | 14.05 | 14.90 | % | 0.94 | 105 | 13 | 3.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 16.00 | 10.95 | 15.15 | 13.05 | % | 0.82 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 17.00 | 10.40 | 14.15 | 12.28 | 12.00 | % | 0.72 | 2 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 18.00 | 9.40 | 13.15 | 11.28 | 11.00 | +0.40 | +3.78% | 0.63 | 2 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 19.00 | 8.60 | 12.15 | 10.38 | 10.00 | % | 0.55 | 2 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 20.00 | 6.95 | 11.15 | 9.05 | 8.25 | % | 0.45 | 10 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 21.00 | 5.95 | 10.15 | 8.05 | % | 0.38 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 22.00 | 5.15 | 9.15 | 7.15 | 6.25 | -0.33 | -5.02% | 0.33 | 580 | 68 | 1.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 23.00 | 3.95 | 8.15 | 6.05 | 5.39 | -0.52 | -8.80% | 0.26 | 165 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 24.00 | 2.94 | 7.15 | 5.05 | 5.10 | -0.30 | -5.56% | 0.21 | 1,800 | 209 | 1.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 25.00 | 3.65 | 4.10 | 3.88 | 4.05 | +0.85 | +26.57% | 0.16 | 5,407 | 901 | 0.51 | 1.00 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 26.00 | 1.69 | 3.20 | 2.45 | 3.20 | +0.83 | +35.03% | 0.09 | 18,274 | 4,165 | 0.48 | 0.90 | 0.14 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 27.00 | 1.83 | 2.56 | 2.20 | 2.19 | +0.47 | +27.33% | 0.08 | 20 | 1,211 | 0.51 | 0.75 | 0.14 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 28.00 | 1.49 | 1.76 | 1.63 | 1.52 | +0.27 | +21.60% | 0.06 | 1,487 | 7,673 | 0.40 | 0.60 | 0.14 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 29.00 | 1.04 | 1.20 | 1.12 | 1.15 | +0.26 | +29.22% | 0.04 | 362 | 5,842 | 0.40 | 0.47 | 0.13 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 30.00 | 0.73 | 0.80 | 0.77 | 0.79 | +0.17 | +27.42% | 0.03 | 3,678 | 11,878 | 0.40 | 0.35 | 0.11 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 31.00 | 0.48 | 0.57 | 0.53 | 0.52 | +0.08 | +18.19% | 0.02 | 326 | 4,268 | 0.41 | 0.25 | 0.09 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 32.00 | 0.31 | 0.39 | 0.35 | 0.37 | +0.08 | +27.59% | 0.01 | 177 | 2,079 | 0.41 | 0.18 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.01 | 91 | 1,267 | 0.43 | 0.13 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 34.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 33 | 1,515 | 0.44 | 0.09 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 35.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.03 | +33.34% | 0.00 | 46 | 8,348 | 0.42 | 0.07 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 36.00 | 0.02 | 0.31 | 0.17 | 0.10 | -0.02 | -16.67% | 0.00 | 55 | 812 | 0.49 | 0.04 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.54 | 0.02 | 0.01 | 0.00 | 3/30/2026 | 4/8/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/8/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 106 | 0.78 | 0.01 | 0.01 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.67 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.04 | % | 0.00 | 45 | 64 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 42.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 193 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 96 | 0.93 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:05 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 83 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,498 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 129 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 244 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 23.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.05 | -23.81% | 0.01 | 1 | 513 | 0.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 24.00 | 0.17 | 0.47 | 0.32 | 0.23 | -0.13 | -36.12% | 0.01 | 1 | 504 | 0.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 25.00 | 0.33 | 0.40 | 0.37 | 0.34 | -0.22 | -39.29% | 0.01 | 14 | 945 | 0.42 | 0.00 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 26.00 | 0.54 | 0.66 | 0.60 | 0.58 | -0.28 | -32.56% | 0.02 | 90 | 7,600 | 0.40 | -0.10 | 0.14 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 27.00 | 0.89 | 1.07 | 0.98 | 0.85 | -0.45 | -34.62% | 0.04 | 3,935 | 5,905 | 0.42 | -0.25 | 0.14 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 28.00 | 1.26 | 1.46 | 1.36 | 1.21 | -0.59 | -32.78% | 0.05 | 8 | 2,793 | 0.39 | -0.40 | 0.14 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 29.00 | 1.80 | 2.09 | 1.95 | 1.85 | -0.36 | -16.29% | 0.07 | 1,463 | 772 | 0.39 | -0.53 | 0.13 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 30.00 | 2.42 | 2.79 | 2.61 | 2.48 | -0.62 | -20.00% | 0.09 | 23 | 2,384 | 0.39 | -0.65 | 0.11 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 31.00 | 3.10 | 3.55 | 3.33 | 3.17 | -0.57 | -15.25% | 0.11 | 46 | 192 | 0.37 | -0.75 | 0.09 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 32.00 | 4.10 | 4.45 | 4.28 | 4.05 | -0.80 | -16.50% | 0.13 | 2 | 288 | 0.42 | -0.82 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 33.00 | 4.35 | 5.35 | 4.85 | 4.86 | -0.34 | -6.54% | 0.15 | 1 | 440 | 0.52 | -0.87 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 34.00 | 5.45 | 6.55 | 6.00 | 5.86 | % | 0.18 | 3 | 447 | 0.66 | -0.91 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 35.00 | 6.25 | 7.20 | 6.73 | 7.87 | 0.00 | 0.00% | 0.19 | 0 | 139 | 0.56 | -0.93 | 0.03 | -0.01 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 36.00 | 7.00 | 8.25 | 7.63 | % | 0.21 | 0 | 21 | 0.64 | -0.96 | 0.02 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 37.00 | 6.85 | 11.00 | 8.93 | % | 0.24 | 0 | 57 | 1.35 | -0.98 | 0.01 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 38.00 | 7.80 | 12.00 | 9.90 | % | 0.26 | 0 | 13 | 1.39 | -0.99 | 0.01 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 39.00 | 8.80 | 13.00 | 10.90 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.45 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 4/8/2026 4:00:05 PM EST |
| 40.00 | 9.80 | 14.00 | 11.90 | % | 0.30 | 0 | 14 | 1.50 | -0.99 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 41.00 | 10.80 | 15.00 | 12.90 | % | 0.31 | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 42.00 | 11.80 | 16.00 | 13.90 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 43.00 | 12.80 | 17.00 | 14.90 | % | 0.35 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 44.00 | 13.65 | 18.15 | 15.90 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST |