Options Chain for JD.COM INC SPON ADS CL A (JD) - $28.30 as of 4/10/2026 6:21:03 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 | 14.40 | 18.55 | 16.48 | % | 1.10 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:35 PM EST | |||
| 19.00 | 10.65 | 14.55 | 12.60 | % | 0.66 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:35 PM EST | |||
| 20.00 | 9.55 | 13.35 | 11.45 | % | 0.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:35 PM EST | |||
| 21.00 | 9.10 | 12.35 | 10.73 | % | 0.51 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:35 PM EST | |||
| 22.00 | 8.35 | 11.40 | 9.88 | % | 0.45 | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 4/16/2026 3:59:35 PM EST | |||
| 23.00 | 6.75 | 10.45 | 8.60 | % | 0.37 | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.01 | 4/16/2026 3:59:35 PM EST | |||
| 24.00 | 6.50 | 8.95 | 7.73 | % | 0.32 | 0 | 0 | 1.24 | 0.96 | 0.02 | -0.01 | 4/16/2026 3:59:35 PM EST | |||
| 25.00 | 5.45 | 8.00 | 6.73 | % | 0.27 | 0 | 0 | 1.22 | 0.93 | 0.03 | -0.01 | 4/16/2026 3:59:35 PM EST | |||
| 26.00 | 4.55 | 7.10 | 5.83 | % | 0.22 | 0 | 0 | 1.12 | 0.88 | 0.04 | -0.02 | 4/16/2026 3:59:35 PM EST | |||
| 27.00 | 4.20 | 6.50 | 5.35 | % | 0.20 | 0 | 0 | 0.98 | 0.84 | 0.05 | -0.02 | 4/16/2026 3:59:35 PM EST | |||
| 28.00 | 3.50 | 5.40 | 4.45 | % | 0.16 | 0 | 0 | 0.56 | 0.79 | 0.06 | -0.02 | 4/16/2026 3:59:35 PM EST | |||
| 29.00 | 3.15 | 3.65 | 3.40 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.46 | 0.73 | 0.07 | -0.02 | 4/14/2026 | 4/16/2026 3:59:35 PM EST |
| 30.00 | 2.41 | 2.87 | 2.64 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.43 | 0.66 | 0.08 | -0.02 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 31.00 | 1.86 | 2.28 | 2.07 | 2.30 | +0.10 | +4.55% | 0.07 | 76 | 106 | 0.42 | 0.57 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 32.00 | 1.47 | 1.68 | 1.58 | 1.65 | 0.00 | 0.00% | 0.05 | 308 | 176 | 0.42 | 0.49 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 33.00 | 0.99 | 1.43 | 1.21 | 1.49 | +0.12 | +8.76% | 0.04 | 14 | 36 | 0.42 | 0.41 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 34.00 | 0.81 | 1.02 | 0.92 | 0.99 | -0.06 | -5.72% | 0.03 | 5 | 124 | 0.43 | 0.33 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 35.00 | 0.58 | 1.00 | 0.79 | 0.91 | +0.15 | +19.74% | 0.02 | 7 | 76 | 0.46 | 0.27 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 36.00 | 0.35 | 0.63 | 0.49 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | 0.22 | 0.06 | -0.02 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 37.00 | 0.17 | 0.75 | 0.46 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.18 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 38.00 | 0.00 | 0.98 | 0.49 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.12 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 39.00 | 0.00 | 0.47 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.10 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.76 | 0.07 | 0.03 | -0.01 | 4/16/2026 3:59:35 PM EST | |||
| 41.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 1.23 | 0.05 | 0.02 | -0.01 | 4/16/2026 3:59:35 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:35 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:35 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:35 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.01 | -0.01 | 4/16/2026 3:59:35 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | 0.10 | % | 0.01 | 1 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:35 PM EST | |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.02 | -0.04 | 0.02 | -0.01 | 4/13/2026 | 4/16/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | -0.07 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 26.00 | 0.03 | 0.46 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.12 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 27.00 | 0.27 | 0.40 | 0.34 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.43 | -0.16 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 3:59:35 PM EST |
| 28.00 | 0.31 | 0.92 | 0.62 | 0.56 | -0.01 | -1.76% | 0.02 | 3 | 6 | 0.45 | -0.21 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 29.00 | 0.74 | 1.13 | 0.94 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.47 | -0.27 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 30.00 | 1.06 | 1.43 | 1.25 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.45 | -0.34 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 3:59:35 PM EST |
| 31.00 | 1.47 | 1.87 | 1.67 | 1.55 | -0.47 | -23.27% | 0.05 | 11 | 74 | 0.45 | -0.43 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 32.00 | 1.98 | 2.21 | 2.10 | 1.95 | -0.08 | -3.95% | 0.07 | 1 | 69 | 0.42 | -0.51 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:35 PM EST |
| 33.00 | 2.61 | 3.00 | 2.81 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.45 | -0.59 | 0.08 | -0.02 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 34.00 | 3.35 | 3.65 | 3.50 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 250 | 0.45 | -0.67 | 0.08 | -0.02 | 4/15/2026 | 4/16/2026 3:59:35 PM EST |
| 35.00 | 3.95 | 4.50 | 4.23 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | -0.73 | 0.07 | -0.02 | 4/10/2026 | 4/16/2026 3:59:35 PM EST |
| 36.00 | 2.99 | 6.80 | 4.90 | % | 0.14 | 0 | 0 | 0.97 | -0.78 | 0.06 | -0.02 | 4/16/2026 3:59:35 PM EST | |||
| 37.00 | 3.90 | 7.30 | 5.60 | % | 0.15 | 0 | 0 | 0.92 | -0.82 | 0.05 | -0.02 | 4/16/2026 3:59:35 PM EST | |||
| 38.00 | 4.80 | 8.25 | 6.53 | 8.76 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.96 | -0.88 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:35 PM EST |
| 39.00 | 5.80 | 9.20 | 7.50 | 10.19 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.00 | -0.90 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:35 PM EST |
| 40.00 | 6.75 | 10.20 | 8.48 | 8.28 | % | 0.21 | 1 | 0 | 1.12 | -0.93 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:35 PM EST | |
| 41.00 | 7.75 | 11.20 | 9.48 | % | 0.23 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 4/16/2026 3:59:35 PM EST |