Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.93 as of 4/24/2026 5:03:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.30 | 19.25 | 17.28 | 15.25 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 13.30 | 17.30 | 15.30 | 14.05 | 0.00 | 0.00% | 1.02 | 0 | 24 | 2.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 10.35 | 14.30 | 12.33 | 11.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 8.90 | 12.05 | 10.48 | 10.86 | 0.00 | 0.00% | 0.52 | 0 | 128 | 1.40 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 8.90 | 9.90 | 9.40 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 8.15 | 8.70 | 8.43 | 9.48 | 0.00 | 0.00% | 0.38 | 0 | 105 | 0.63 | 0.96 | 0.01 | -0.01 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 7.00 | 8.15 | 7.58 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 61 | 0.76 | 0.94 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 5.85 | 7.25 | 6.55 | 7.75 | 0.00 | 0.00% | 0.27 | 0 | 96 | 0.71 | 0.92 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 5.40 | 5.95 | 5.68 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 1,714 | 0.52 | 0.89 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 4.45 | 5.10 | 4.78 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 1,466 | 0.50 | 0.85 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 27.00 | 4.00 | 4.45 | 4.23 | 4.12 | +0.42 | +11.36% | 0.16 | 57 | 3,199 | 0.45 | 0.79 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 28.00 | 3.25 | 3.85 | 3.55 | 3.25 | +0.20 | +6.56% | 0.13 | 6 | 7,202 | 0.46 | 0.73 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 29.00 | 2.62 | 2.82 | 2.72 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 7,088 | 0.41 | 0.65 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 2.15 | 2.26 | 2.21 | 2.25 | +0.32 | +16.58% | 0.07 | 238 | 25,046 | 0.42 | 0.57 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 31.00 | 1.70 | 1.86 | 1.78 | 1.71 | +0.17 | +11.04% | 0.06 | 909 | 3,331 | 0.42 | 0.49 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 32.00 | 1.33 | 1.40 | 1.37 | 1.37 | +0.22 | +19.13% | 0.04 | 549 | 10,461 | 0.42 | 0.42 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 33.00 | 1.02 | 1.12 | 1.07 | 1.07 | +0.13 | +13.83% | 0.03 | 194 | 18,338 | 0.42 | 0.35 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 34.00 | 0.78 | 0.87 | 0.83 | 0.82 | +0.14 | +20.59% | 0.02 | 297 | 3,294 | 0.43 | 0.29 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 35.00 | 0.63 | 0.68 | 0.66 | 0.64 | +0.08 | +14.29% | 0.02 | 168 | 34,723 | 0.44 | 0.24 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 36.00 | 0.48 | 0.54 | 0.51 | 0.52 | +0.07 | +15.56% | 0.01 | 25 | 6,231 | 0.44 | 0.19 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 37.00 | 0.36 | 0.56 | 0.46 | 0.41 | +0.05 | +13.89% | 0.01 | 1 | 6,385 | 0.47 | 0.16 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 38.00 | 0.29 | 0.35 | 0.32 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5,563 | 0.46 | 0.13 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 39.00 | 0.17 | 0.37 | 0.27 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.47 | 0.11 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.05 | -19.24% | 0.01 | 130 | 19,080 | 0.49 | 0.09 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 41.00 | 0.10 | 0.43 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.53 | 0.07 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 42.00 | 0.03 | 0.26 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 1,267 | 0.48 | 0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 43.00 | 0.04 | 0.36 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.54 | 0.04 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 44.00 | 0.02 | 0.15 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.48 | 0.04 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.04 | -30.77% | 0.00 | 12 | 9,332 | 0.57 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.61 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 47.00 | 0.04 | 0.29 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 0.62 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.77 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,775 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,733 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,900 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 15 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 740 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,227 | 0.68 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 0.01 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.52 | -0.02 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 102 | 1,359 | 0.51 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 0.06 | 0.23 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,914 | 0.47 | -0.06 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 0.18 | 0.24 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 0.47 | -0.08 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 0.28 | 0.36 | 0.32 | 0.30 | -0.03 | -9.10% | 0.01 | 1 | 19,148 | 0.46 | -0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 0.40 | 0.52 | 0.46 | 0.41 | -0.05 | -10.87% | 0.02 | 2 | 13,606 | 0.44 | -0.15 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 27.00 | 0.57 | 0.65 | 0.61 | 0.61 | -0.07 | -10.30% | 0.02 | 53 | 15,524 | 0.42 | -0.21 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 28.00 | 0.85 | 0.92 | 0.89 | 0.90 | -0.12 | -11.77% | 0.03 | 54 | 10,778 | 0.42 | -0.27 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 29.00 | 1.20 | 1.28 | 1.24 | 1.29 | -0.06 | -4.45% | 0.04 | 680 | 4,112 | 0.41 | -0.35 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.66 | -0.19 | -10.27% | 0.06 | 55 | 16,264 | 0.42 | -0.43 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 31.00 | 2.18 | 2.30 | 2.24 | 2.26 | -0.17 | -7.00% | 0.07 | 67 | 2,201 | 0.42 | -0.51 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 32.00 | 2.74 | 2.93 | 2.84 | 2.90 | -0.20 | -6.46% | 0.09 | 15 | 2,821 | 0.41 | -0.58 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 33.00 | 3.40 | 4.05 | 3.73 | 3.60 | -0.12 | -3.23% | 0.11 | 144 | 1,509 | 0.46 | -0.65 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 34.00 | 4.20 | 4.90 | 4.55 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 1,527 | 0.48 | -0.71 | 0.07 | -0.02 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 35.00 | 4.90 | 5.60 | 5.25 | 5.28 | +0.41 | +8.42% | 0.15 | 23 | 5,074 | 0.45 | -0.76 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 36.00 | 5.75 | 6.65 | 6.20 | 6.10 | +0.39 | +6.83% | 0.17 | 2 | 210 | 0.47 | -0.81 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 37.00 | 6.75 | 7.55 | 7.15 | 5.93 | 0.00 | 0.00% | 0.19 | 0 | 3,162 | 0.50 | -0.84 | 0.05 | -0.01 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 38.00 | 7.50 | 8.50 | 8.00 | 9.36 | 0.00 | 0.00% | 0.21 | 0 | 114 | 0.68 | -0.87 | 0.04 | -0.01 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 39.00 | 8.45 | 9.45 | 8.95 | 7.75 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.71 | -0.89 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 40.00 | 9.60 | 10.20 | 9.90 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 1,607 | 0.67 | -0.91 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 41.00 | 10.40 | 11.35 | 10.88 | % | 0.27 | 0 | 1 | 0.76 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 42.00 | 11.35 | 12.15 | 11.75 | 13.65 | 0.00 | 0.00% | 0.28 | 0 | 217 | 0.73 | -0.94 | 0.02 | -0.01 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 43.00 | 12.55 | 13.15 | 12.85 | % | 0.30 | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 44.00 | 11.85 | 15.80 | 13.83 | % | 0.31 | 0 | 6 | 1.27 | -0.96 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 45.00 | 13.10 | 16.00 | 14.55 | 13.66 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.10 | -0.98 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 46.00 | 13.85 | 17.80 | 15.83 | % | 0.34 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 47.00 | 14.90 | 18.80 | 16.85 | % | 0.36 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 48.00 | 15.90 | 19.80 | 17.85 | % | 0.37 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 49.00 | 16.90 | 20.80 | 18.85 | % | 0.38 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 18.10 | 21.80 | 19.95 | 21.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:57 PM EST |
| 55.00 | 22.90 | 26.80 | 24.85 | % | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 28.10 | 31.80 | 29.95 | 28.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 32.90 | 36.80 | 34.85 | % | 0.54 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 37.90 | 41.80 | 39.85 | % | 0.57 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |