Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.90 as of 5/18/2026 5:07:13 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 | 14.85 | 18.75 | 16.80 | % | 1.12 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 19.00 | 11.55 | 14.20 | 12.88 | % | 0.68 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 20.00 | 10.10 | 13.75 | 11.93 | 10.30 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:54 PM EST |
| 21.00 | 8.75 | 12.75 | 10.75 | 9.22 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:54 PM EST |
| 22.00 | 9.00 | 10.90 | 9.95 | % | 0.45 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 23.00 | 8.20 | 9.70 | 8.95 | % | 0.39 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 24.00 | 7.00 | 8.70 | 7.85 | % | 0.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 25.00 | 4.80 | 8.75 | 6.78 | 5.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:54 PM EST |
| 26.00 | 5.00 | 6.70 | 5.85 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 26.50 | 3.35 | 7.25 | 5.30 | % | 0.20 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 27.00 | 4.20 | 5.50 | 4.85 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.24 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 27.50 | 3.85 | 5.05 | 4.45 | % | 0.16 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 5/18/2026 3:59:54 PM EST | |||
| 28.00 | 3.35 | 4.55 | 3.95 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | 0.98 | 0.03 | -0.01 | 5/12/2026 | 5/18/2026 3:59:54 PM EST |
| 28.50 | 2.76 | 4.10 | 3.43 | 4.81 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.04 | 0.95 | 0.05 | -0.01 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 29.00 | 2.07 | 3.60 | 2.84 | 2.81 | -2.09 | -42.66% | 0.10 | 2 | 233 | 0.95 | 0.92 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 29.50 | 0.46 | 3.40 | 1.93 | 2.44 | -0.56 | -18.67% | 0.07 | 2 | 26 | 1.01 | 0.87 | 0.10 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 30.00 | 1.80 | 2.02 | 1.91 | 1.89 | -0.32 | -14.48% | 0.06 | 80 | 690 | 0.39 | 0.82 | 0.14 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 30.50 | 1.07 | 2.02 | 1.55 | 1.58 | -0.39 | -19.80% | 0.05 | 4 | 26 | 0.63 | 0.74 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 31.00 | 0.74 | 1.65 | 1.20 | 1.22 | -0.30 | -19.74% | 0.04 | 141 | 387 | 0.37 | 0.65 | 0.20 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 31.50 | 0.83 | 0.90 | 0.87 | 0.89 | -0.25 | -21.93% | 0.03 | 23 | 117 | 0.36 | 0.55 | 0.21 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 32.00 | 0.60 | 0.67 | 0.64 | 0.66 | -0.25 | -27.48% | 0.02 | 65 | 536 | 0.36 | 0.44 | 0.21 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 32.50 | 0.42 | 0.48 | 0.45 | 0.45 | -0.23 | -33.83% | 0.01 | 40 | 188 | 0.36 | 0.35 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 33.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.16 | -33.34% | 0.01 | 6,291 | 878 | 0.37 | 0.26 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 33.50 | 0.16 | 0.27 | 0.22 | 0.22 | -0.18 | -45.00% | 0.01 | 149 | 305 | 0.36 | 0.19 | 0.14 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 34.00 | 0.10 | 0.22 | 0.16 | 0.20 | -0.08 | -28.58% | 0.00 | 95 | 993 | 0.38 | 0.14 | 0.11 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 34.50 | 0.06 | 0.20 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 15 | 301 | 0.40 | 0.09 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 35.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 131 | 2,056 | 0.43 | 0.06 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 35.50 | 0.07 | 0.54 | 0.31 | 0.12 | -0.03 | -20.00% | 0.01 | 8 | 117 | 0.62 | 0.04 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 3,136 | 0.61 | 0.02 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 36.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.26 | 0.01 | 0.02 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 37.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,667 | 0.53 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 38.00 | 0.02 | 0.45 | 0.24 | 0.03 | -0.09 | -75.00% | 0.01 | 26 | 235 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 38.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.32 | -94.12% | 0.01 | 1 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 40.00 | 0.01 | 0.16 | 0.09 | 0.02 | -0.12 | -85.72% | 0.00 | 52 | 45 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.48 | -96.00% | 0.00 | 11 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 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 | 2.13 | 1.07 | 0.05 | % | 0.07 | 2 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST | |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/18/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.07 | 0.54 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/18/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.63 | -0.01 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.01 | -0.01 | 5/18/2026 3:59:54 PM EST | |||
| 28.00 | 0.04 | 0.55 | 0.30 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 178 | 0.65 | -0.02 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.15 | -68.19% | 0.00 | 1 | 16 | 0.46 | -0.05 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 0.32 | 0.19 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 131 | 0.46 | -0.08 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 29.50 | 0.05 | 0.20 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 107 | 13 | 0.35 | -0.13 | 0.10 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.01 | -4.35% | 0.01 | 84 | 553 | 0.35 | -0.18 | 0.14 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 30.50 | 0.26 | 0.38 | 0.32 | 0.30 | +0.08 | +36.37% | 0.01 | 65 | 91 | 0.35 | -0.26 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 31.00 | 0.44 | 0.53 | 0.49 | 0.48 | +0.03 | +6.67% | 0.02 | 29 | 219 | 0.35 | -0.35 | 0.20 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 31.50 | 0.67 | 0.76 | 0.72 | 0.73 | +0.12 | +19.68% | 0.02 | 20 | 48 | 0.36 | -0.46 | 0.21 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 32.00 | 0.94 | 1.03 | 0.99 | 0.95 | +0.09 | +10.47% | 0.03 | 172 | 222 | 0.36 | -0.56 | 0.21 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 32.50 | 0.95 | 1.73 | 1.34 | 1.19 | +0.43 | +56.58% | 0.04 | 11 | 39 | 0.37 | -0.65 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 33.00 | 1.20 | 2.13 | 1.67 | 1.59 | +0.14 | +9.66% | 0.05 | 1 | 140 | 0.61 | -0.74 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 33.50 | 1.64 | 2.35 | 2.00 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.54 | -0.81 | 0.14 | -0.03 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 34.00 | 1.56 | 3.10 | 2.33 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 256 | 0.74 | -0.86 | 0.11 | -0.02 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 34.50 | 2.20 | 3.60 | 2.90 | % | 0.08 | 0 | 0 | 0.81 | -0.91 | 0.08 | -0.02 | 5/18/2026 3:59:54 PM EST | |||
| 35.00 | 3.20 | 3.65 | 3.43 | 3.30 | +0.27 | +8.92% | 0.10 | 9 | 9 | 0.60 | -0.94 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 35.50 | 3.15 | 4.35 | 3.75 | 2.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | -0.96 | 0.04 | -0.01 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 36.00 | 3.40 | 5.00 | 4.20 | 2.46 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.94 | -0.98 | 0.03 | -0.01 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 36.50 | 4.10 | 5.30 | 4.70 | % | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 37.00 | 3.30 | 7.30 | 5.30 | % | 0.14 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 37.50 | 5.00 | 6.35 | 5.68 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 38.00 | 5.45 | 6.95 | 6.20 | 4.54 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 38.50 | 5.95 | 7.45 | 6.70 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 39.00 | 6.45 | 7.95 | 7.20 | 10.19 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/18/2026 3:59:54 PM EST |
| 40.00 | 7.45 | 8.95 | 8.20 | 5.97 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 41.00 | 8.05 | 10.35 | 9.20 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 42.00 | 9.25 | 11.15 | 10.20 | 8.93 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:54 PM EST |
| 43.00 | 9.60 | 12.80 | 11.20 | 9.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:54 PM EST |
| 44.00 | 10.80 | 13.60 | 12.20 | 10.94 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:54 PM EST |
| 45.00 | 12.00 | 14.40 | 13.20 | 11.94 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:54 PM EST |