Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.65 as of 3/25/2026 6:27:16 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 14.80 18.80 16.80 % 1.29 0 12 2.30 1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
15.00 12.80 16.80 14.80 % 0.99 0 24 1.98 1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
18.00 9.80 13.80 11.80 % 0.66 0 32 1.58 1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
20.00 8.45 10.90 9.68 7.40 0.00 0.00% 0.48 0 532 1.10 1.00 0.00 0.00 3/24/2026 3/25/2026 4:00:04 PM EST
21.00 6.80 10.80 8.80 % 0.42 0 1 1.25 1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
22.00 6.55 9.25 7.90 % 0.36 0 137 1.01 1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
23.00 5.35 7.30 6.33 6.15 % 0.28 1 477 0.67 1.00 0.01 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
24.00 4.65 6.20 5.43 3.70 0.00 0.00% 0.23 0 1,764 0.57 0.94 0.06 0.00 3/24/2026 3/25/2026 4:00:04 PM EST
25.00 4.40 5.50 4.95 4.89 +1.98 +68.05% 0.20 182 6,231 0.57 0.87 0.07 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
26.00 3.75 4.80 4.28 4.15 +1.81 +77.35% 0.16 119 1,006 0.56 0.79 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
27.00 3.20 3.70 3.45 3.41 +1.51 +79.48% 0.13 34 2,815 0.41 0.71 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
28.00 2.46 3.05 2.76 2.53 +1.10 +76.93% 0.10 154 4,501 0.39 0.63 0.08 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
29.00 2.07 2.33 2.20 2.32 +1.22 +110.91% 0.08 58 7,188 0.39 0.55 0.08 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
30.00 1.75 1.99 1.87 1.83 +0.93 +103.34% 0.06 5,567 24,730 0.41 0.47 0.08 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
31.00 1.35 1.49 1.42 1.45 +0.78 +116.42% 0.05 352 974 0.40 0.40 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
32.00 1.10 1.17 1.14 1.16 +0.59 +103.51% 0.04 6,301 5,769 0.40 0.33 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
33.00 0.71 1.00 0.86 0.94 +0.55 +141.03% 0.03 121 3,262 0.39 0.27 0.06 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
34.00 0.52 0.85 0.69 0.75 +0.38 +102.71% 0.02 67 2,378 0.40 0.22 0.05 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
35.00 0.54 0.65 0.60 0.57 +0.29 +103.58% 0.02 1,831 23,001 0.42 0.18 0.05 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
36.00 0.26 0.50 0.38 0.49 +0.19 +63.34% 0.01 61 2,131 0.39 0.14 0.04 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
37.00 0.21 0.73 0.47 0.33 +0.13 +65.00% 0.01 15 3,119 0.44 0.11 0.03 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
38.00 0.08 0.50 0.29 0.29 % 0.01 10 951 0.41 0.09 0.03 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
39.00 0.01 0.50 0.26 0.21 % 0.01 1 480 0.39 0.07 0.02 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
40.00 0.20 0.22 0.21 0.21 +0.10 +90.91% 0.01 262 18,382 0.45 0.05 0.02 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
41.00 0.10 0.27 0.19 0.11 % 0.00 12 128 0.45 0.04 0.01 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
42.00 0.10 0.23 0.17 0.15 % 0.00 4 1,250 0.47 0.03 0.01 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
43.00 0.05 0.18 0.12 % 0.00 0 934 0.45 0.02 0.01 0.00 3/25/2026 4:00:04 PM EST
44.00 0.05 0.17 0.11 % 0.00 0 229 0.47 0.02 0.01 0.00 3/25/2026 4:00:04 PM EST
45.00 0.01 0.17 0.09 0.09 +0.04 +80.00% 0.00 19 9,449 0.45 0.01 0.01 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
46.00 0.00 0.17 0.09 % 0.00 0 311 0.56 0.01 0.00 0.00 3/25/2026 4:00:04 PM EST
47.00 0.00 0.36 0.18 % 0.00 0 1,587 0.68 0.01 0.00 0.00 3/25/2026 4:00:04 PM EST
48.00 0.00 0.36 0.18 % 0.00 0 92 0.70 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
49.00 0.00 0.15 0.08 % 0.00 0 30 0.60 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
50.00 0.04 0.06 0.05 0.05 % 0.00 163 11,396 0.52 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
55.00 0.00 0.13 0.07 % 0.00 0 2,872 0.69 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
60.00 0.00 0.06 0.03 % 0.00 0 1,351 0.68 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
65.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 2,733 0.72 0.00 0.00 0.00 3/24/2026 3/25/2026 4:00:04 PM EST
70.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 13,906 0.73 0.00 0.00 0.00 3/24/2026 3/25/2026 4:00:04 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 0.08 0.04 % 0.00 0 19 0.88 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
15.00 0.00 0.15 0.08 % 0.01 0 51 0.81 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
18.00 0.02 0.20 0.11 % 0.01 0 749 0.53 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
20.00 0.08 0.36 0.22 0.13 -0.09 -40.91% 0.01 12 2,274 0.53 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
21.00 0.15 0.32 0.24 % 0.01 0 72 0.49 0.00 0.00 0.00 3/25/2026 4:00:04 PM EST
22.00 0.24 0.61 0.43 0.32 -0.13 -28.89% 0.02 1 1,360 0.51 0.00 0.00 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
23.00 0.00 0.73 0.37 0.35 -0.26 -42.63% 0.02 4 1,921 0.55 0.00 0.01 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
24.00 0.35 0.72 0.54 0.50 -0.31 -38.28% 0.02 81 1,396 0.43 -0.06 0.06 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
25.00 0.62 0.96 0.79 0.70 -0.52 -42.63% 0.03 432 19,062 0.43 -0.13 0.07 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
26.00 0.85 1.40 1.13 0.98 -0.64 -39.51% 0.04 1,024 13,343 0.43 -0.21 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
27.00 1.12 1.57 1.35 1.48 -0.62 -29.53% 0.05 625 12,729 0.40 -0.29 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
28.00 1.50 1.97 1.74 1.70 -0.81 -32.28% 0.06 2,127 9,520 0.39 -0.37 0.08 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
29.00 2.14 2.47 2.31 2.11 -1.20 -36.26% 0.08 912 3,649 0.41 -0.45 0.08 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
30.00 2.57 3.05 2.81 2.90 -1.28 -30.63% 0.09 10 14,482 0.39 -0.53 0.08 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
31.00 2.94 3.70 3.32 3.55 -1.55 -30.40% 0.11 20 1,440 0.37 -0.60 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
32.00 3.80 4.50 4.15 4.18 -1.75 -29.52% 0.13 11 1,212 0.39 -0.67 0.07 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
33.00 4.60 5.15 4.88 5.04 -1.75 -25.78% 0.15 26 1,345 0.38 -0.73 0.06 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
34.00 5.25 5.90 5.58 6.52 % 0.16 1 786 0.35 -0.78 0.05 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
35.00 6.05 7.45 6.75 6.45 % 0.19 26 4,786 0.60 -0.82 0.05 -0.01 3/25/2026 3/25/2026 4:00:04 PM EST
36.00 7.20 8.75 7.98 % 0.22 0 185 0.50 -0.86 0.04 -0.01 3/25/2026 4:00:04 PM EST
37.00 8.05 9.60 8.83 % 0.24 0 3,169 0.47 -0.89 0.03 -0.01 3/25/2026 4:00:04 PM EST
38.00 8.95 10.55 9.75 % 0.26 0 115 0.75 -0.91 0.03 0.00 3/25/2026 4:00:04 PM EST
39.00 9.95 11.75 10.85 % 0.28 0 17 0.83 -0.93 0.02 0.00 3/25/2026 4:00:04 PM EST
40.00 10.70 12.45 11.58 12.21 -1.32 -9.76% 0.29 2 3,789 0.80 -0.95 0.02 0.00 3/25/2026 3/25/2026 4:00:04 PM EST
41.00 11.90 13.50 12.70 % 0.31 0 35 0.85 -0.96 0.01 0.00 3/25/2026 4:00:04 PM EST
42.00 12.85 14.50 13.68 % 0.33 0 757 0.88 -0.97 0.01 0.00 3/25/2026 4:00:04 PM EST
43.00 12.55 15.65 14.10 % 0.33 0 14 0.95 -0.98 0.01 0.00 3/25/2026 4:00:04 PM EST
44.00 13.15 16.40 14.78 % 0.34 0 45 0.92 -0.98 0.01 0.00 3/25/2026 4:00:04 PM EST
45.00 14.10 17.85 15.98 % 0.36 0 329 1.05 -0.99 0.01 0.00 3/25/2026 4:00:04 PM EST
46.00 15.10 19.20 17.15 % 0.37 0 15 1.16 -0.99 0.00 0.00 3/25/2026 4:00:04 PM EST
47.00 16.10 20.20 18.15 % 0.39 0 381 1.19 -0.99 0.00 0.00 3/25/2026 4:00:04 PM EST
48.00 17.10 21.15 19.13 % 0.40 0 0 1.20 -1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
49.00 18.10 22.15 20.13 % 0.41 0 11 1.23 -1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
50.00 19.75 22.65 21.20 % 0.42 0 227 1.15 -1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
55.00 24.10 28.15 26.13 % 0.48 0 18 1.38 -1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
60.00 29.05 33.15 31.10 % 0.52 0 21 1.49 -1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
65.00 34.05 38.15 36.10 % 0.56 0 2 1.59 -1.00 0.00 0.00 3/25/2026 4:00:04 PM EST
70.00 39.05 43.15 41.10 % 0.59 0 2 1.68 -1.00 0.00 0.00 3/25/2026 4:00:04 PM EST