Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.06 as of 6/2/2026 7:55:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.45 | 11.85 | 11.15 | 11.26 | +0.96 | +9.32% | 0.59 | 2 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 20.00 | 9.75 | 11.15 | 10.45 | 10.35 | +1.00 | +10.70% | 0.52 | 2 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 21.00 | 8.70 | 10.90 | 9.80 | % | 0.47 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 22.00 | 7.70 | 9.20 | 8.45 | 7.14 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.72 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 23.00 | 6.70 | 8.20 | 7.45 | 6.23 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 24.00 | 5.70 | 7.20 | 6.45 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:35 AM EST |
| 25.00 | 4.85 | 6.05 | 5.45 | % | 0.22 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 26.00 | 3.85 | 5.05 | 4.45 | 2.71 | 0.00 | 0.00% | 0.17 | 0 | 18 | 2.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 26.50 | 3.35 | 4.55 | 3.95 | % | 0.15 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 27.00 | 3.15 | 4.00 | 3.58 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 101 | 1.82 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 27.50 | 2.35 | 3.55 | 2.95 | 0.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.65 | 0.99 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 28.00 | 2.46 | 2.69 | 2.58 | 2.57 | +1.24 | +93.24% | 0.09 | 4 | 349 | 0.94 | 0.96 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 28.50 | 1.97 | 2.20 | 2.09 | 2.08 | +1.17 | +128.58% | 0.07 | 15 | 135 | 0.79 | 0.92 | 0.11 | -0.03 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 29.00 | 1.54 | 1.75 | 1.65 | 1.62 | +1.03 | +174.58% | 0.06 | 55 | 979 | 0.50 | 0.85 | 0.18 | -0.04 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 29.50 | 1.15 | 1.32 | 1.24 | 1.24 | +0.89 | +254.29% | 0.04 | 1,231 | 3,312 | 0.49 | 0.74 | 0.25 | -0.06 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 30.00 | 0.77 | 0.86 | 0.82 | 0.82 | +0.66 | +412.50% | 0.03 | 2,360 | 4,280 | 0.49 | 0.60 | 0.31 | -0.07 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 30.50 | 0.50 | 0.54 | 0.52 | 0.56 | +0.47 | +522.23% | 0.02 | 951 | 294 | 0.46 | 0.44 | 0.32 | -0.07 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 31.00 | 0.31 | 0.32 | 0.32 | 0.31 | +0.25 | +416.67% | 0.01 | 1,011 | 1,456 | 0.46 | 0.29 | 0.28 | -0.07 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 31.50 | 0.16 | 0.19 | 0.18 | 0.19 | +0.13 | +216.67% | 0.01 | 82 | 368 | 0.46 | 0.19 | 0.21 | -0.05 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 32.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.09 | +450.00% | 0.00 | 742 | 1,246 | 0.48 | 0.12 | 0.15 | -0.04 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 32.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 81 | 143 | 0.49 | 0.07 | 0.10 | -0.03 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 33.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 289 | 1,703 | 0.54 | 0.04 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 33.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 153 | 0.61 | 0.02 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.78 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 34.50 | 0.01 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 13 | 0.79 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,231 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:35 AM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 563 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:58:35 AM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:35 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:35 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:35 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:58:35 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:35 AM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:58:35 AM EST |
| 44.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 21.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 9:58:35 AM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 9:58:35 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:58:35 AM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:35 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 197 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 13 | 35 | 0.63 | -0.01 | 0.03 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 0.00 | 72 | 544 | 0.51 | -0.04 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 28.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.19 | -82.61% | 0.00 | 44 | 760 | 0.47 | -0.08 | 0.11 | -0.03 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 29.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.33 | -80.49% | 0.00 | 42 | 734 | 0.45 | -0.15 | 0.18 | -0.04 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 29.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.52 | -77.62% | 0.00 | 63 | 288 | 0.44 | -0.26 | 0.25 | -0.06 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 30.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.75 | -75.00% | 0.01 | 28 | 727 | 0.42 | -0.40 | 0.31 | -0.07 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 30.50 | 0.43 | 0.49 | 0.46 | 0.44 | -1.02 | -69.87% | 0.02 | 37 | 72 | 0.43 | -0.56 | 0.32 | -0.07 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 31.00 | 0.70 | 0.79 | 0.75 | 0.70 | -1.36 | -66.02% | 0.02 | 8 | 219 | 0.46 | -0.71 | 0.28 | -0.07 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 31.50 | 0.85 | 1.60 | 1.23 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.76 | -0.81 | 0.21 | -0.05 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 32.00 | 1.41 | 1.68 | 1.55 | 1.68 | -0.92 | -35.39% | 0.05 | 1 | 174 | 0.60 | -0.88 | 0.15 | -0.04 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 32.50 | 1.85 | 2.16 | 2.01 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.91 | -0.93 | 0.10 | -0.03 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 33.00 | 2.00 | 3.20 | 2.60 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.25 | -0.96 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 33.50 | 2.50 | 3.70 | 3.10 | % | 0.09 | 0 | 0 | 1.37 | -0.98 | 0.03 | -0.01 | 6/2/2026 9:58:35 AM EST | |||
| 34.00 | 3.00 | 4.20 | 3.60 | 4.08 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.48 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 9:58:35 AM EST |
| 34.50 | 3.50 | 4.70 | 4.10 | 5.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.59 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 35.00 | 4.35 | 4.75 | 4.55 | 4.58 | 0.00 | 0.00% | 0.13 | 0 | 107 | 1.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:58:35 AM EST |
| 35.50 | 4.50 | 5.70 | 5.10 | 6.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 36.00 | 5.00 | 6.35 | 5.68 | 6.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 36.50 | 5.45 | 6.75 | 6.10 | 7.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 37.00 | 5.85 | 7.30 | 6.58 | 3.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:58:35 AM EST |
| 37.50 | 6.35 | 7.80 | 7.08 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:35 AM EST |
| 38.00 | 6.80 | 8.30 | 7.55 | 9.02 | 0.00 | 0.00% | 0.20 | 0 | 58 | 2.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 39.00 | 7.80 | 9.50 | 8.65 | 9.97 | 0.00 | 0.00% | 0.22 | 0 | 17 | 2.54 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 40.00 | 8.80 | 10.50 | 9.65 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.70 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 41.00 | 9.80 | 11.20 | 10.50 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 42.00 | 10.35 | 12.70 | 11.53 | 12.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 43.00 | 11.35 | 13.70 | 12.53 | 13.88 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 44.00 | 12.35 | 14.70 | 13.53 | 15.18 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 45.00 | 13.35 | 15.70 | 14.53 | 16.09 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |