Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.49 as of 5/13/2026 7:23:05 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 | 18.90 | 22.95 | 20.93 | 15.25 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 4:00:02 PM EST |
| 15.00 | 16.80 | 20.55 | 18.68 | 15.72 | 0.00 | 0.00% | 1.25 | 0 | 24 | 2.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 18.00 | 14.00 | 18.00 | 16.00 | 11.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 4:00:02 PM EST |
| 20.00 | 12.65 | 14.50 | 13.58 | 13.00 | +2.13 | +19.60% | 0.68 | 5 | 126 | 1.41 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 21.00 | 11.15 | 14.20 | 12.68 | 8.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 4:00:02 PM EST |
| 22.00 | 10.25 | 14.00 | 12.13 | 9.48 | 0.00 | 0.00% | 0.55 | 0 | 105 | 1.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:02 PM EST |
| 23.00 | 9.20 | 13.00 | 11.10 | 8.90 | 0.00 | 0.00% | 0.48 | 0 | 61 | 1.76 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 4:00:02 PM EST |
| 24.00 | 8.45 | 12.00 | 10.23 | 10.42 | +2.67 | +34.46% | 0.43 | 1 | 96 | 1.63 | 0.98 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 25.00 | 8.80 | 9.95 | 9.38 | 9.30 | +2.90 | +45.32% | 0.38 | 641 | 2,338 | 1.12 | 0.98 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 26.00 | 7.50 | 8.90 | 8.20 | 8.31 | +2.91 | +53.89% | 0.32 | 16 | 1,430 | 1.00 | 0.95 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 27.00 | 6.70 | 7.80 | 7.25 | 7.27 | +2.53 | +53.38% | 0.27 | 62 | 3,197 | 0.86 | 0.94 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 28.00 | 5.90 | 6.40 | 6.15 | 6.40 | +2.40 | +60.00% | 0.22 | 92 | 9,380 | 0.37 | 0.91 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 29.00 | 5.10 | 6.05 | 5.58 | 5.25 | +2.15 | +69.36% | 0.19 | 199 | 6,986 | 0.56 | 0.88 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 30.00 | 4.10 | 4.40 | 4.25 | 4.28 | +1.83 | +74.70% | 0.14 | 2,559 | 33,477 | 0.37 | 0.83 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 31.00 | 3.35 | 3.65 | 3.50 | 3.65 | +1.81 | +98.37% | 0.11 | 713 | 4,397 | 0.39 | 0.78 | 0.07 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 32.00 | 2.70 | 2.99 | 2.85 | 2.83 | +1.49 | +111.20% | 0.09 | 2,903 | 13,770 | 0.41 | 0.70 | 0.08 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 33.00 | 2.13 | 2.37 | 2.25 | 2.24 | +1.27 | +130.93% | 0.07 | 4,761 | 22,301 | 0.41 | 0.61 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 34.00 | 1.68 | 1.84 | 1.76 | 1.80 | +1.13 | +168.66% | 0.05 | 1,553 | 4,399 | 0.42 | 0.53 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 35.00 | 1.31 | 1.43 | 1.37 | 1.38 | +0.90 | +187.50% | 0.04 | 11,306 | 38,971 | 0.43 | 0.44 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 36.00 | 1.00 | 1.39 | 1.20 | 1.15 | +0.81 | +238.24% | 0.03 | 4,427 | 13,456 | 0.47 | 0.37 | 0.08 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 37.00 | 0.77 | 0.86 | 0.82 | 0.84 | +0.54 | +180.00% | 0.02 | 3,039 | 6,483 | 0.44 | 0.31 | 0.07 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 38.00 | 0.58 | 0.80 | 0.69 | 0.71 | +0.51 | +255.00% | 0.02 | 230 | 5,535 | 0.47 | 0.25 | 0.06 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 39.00 | 0.38 | 0.54 | 0.46 | 0.50 | +0.33 | +194.12% | 0.01 | 3,473 | 708 | 0.45 | 0.21 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 40.00 | 0.36 | 0.40 | 0.38 | 0.40 | +0.27 | +207.70% | 0.01 | 3,287 | 19,489 | 0.47 | 0.17 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 41.00 | 0.19 | 0.62 | 0.41 | 0.36 | +0.24 | +200.00% | 0.01 | 51 | 126 | 0.52 | 0.14 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 42.00 | 0.21 | 0.33 | 0.27 | 0.26 | +0.18 | +225.00% | 0.01 | 45 | 1,289 | 0.50 | 0.12 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.57 | 0.08 | 0.03 | -0.01 | 4/21/2026 | 5/13/2026 4:00:02 PM EST |
| 44.00 | 0.07 | 0.37 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.55 | 0.08 | 0.02 | -0.01 | 4/27/2026 | 5/13/2026 4:00:02 PM EST |
| 45.00 | 0.06 | 0.17 | 0.12 | 0.15 | +0.10 | +200.00% | 0.00 | 482 | 9,080 | 0.52 | 0.06 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 46.00 | 0.04 | 0.23 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 52 | 210 | 0.55 | 0.05 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.68 | 0.03 | 0.01 | -0.01 | 5/1/2026 | 5/13/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.70 | 0.02 | 0.01 | 0.00 | 4/15/2026 | 5/13/2026 4:00:02 PM EST |
| 49.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 30 | 0.55 | 0.02 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 387 | 11,020 | 0.66 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 0.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,725 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:02 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 23 | 12,596 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 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 | 0.87 | 0.44 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 51 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 737 | 1.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2,187 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,318 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,936 | 0.72 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 24.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.33 | -86.85% | 0.01 | 2 | 1,416 | 0.64 | -0.02 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 80 | 19,169 | 0.66 | -0.02 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 26.00 | 0.07 | 0.08 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 195 | 18,959 | 0.49 | -0.05 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 27.00 | 0.10 | 0.24 | 0.17 | 0.10 | -0.08 | -44.45% | 0.01 | 154 | 15,892 | 0.51 | -0.06 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 28.00 | 0.14 | 0.19 | 0.17 | 0.14 | -0.20 | -58.83% | 0.01 | 273 | 10,148 | 0.45 | -0.09 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 29.00 | 0.21 | 0.28 | 0.25 | 0.23 | -0.26 | -53.07% | 0.01 | 597 | 9,852 | 0.43 | -0.12 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 30.00 | 0.19 | 0.49 | 0.34 | 0.40 | -0.38 | -48.72% | 0.01 | 949 | 18,820 | 0.40 | -0.17 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 31.00 | 0.55 | 0.77 | 0.66 | 0.51 | -0.67 | -56.78% | 0.02 | 140 | 2,519 | 0.43 | -0.22 | 0.07 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 32.00 | 0.86 | 1.11 | 0.99 | 0.87 | -0.83 | -48.83% | 0.03 | 766 | 2,834 | 0.44 | -0.30 | 0.08 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 33.00 | 1.29 | 1.46 | 1.38 | 1.15 | -1.18 | -50.65% | 0.04 | 754 | 1,302 | 0.44 | -0.39 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 34.00 | 1.76 | 2.15 | 1.96 | 1.65 | -1.54 | -48.28% | 0.06 | 3,660 | 910 | 0.46 | -0.47 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 35.00 | 2.36 | 2.68 | 2.52 | 2.15 | -1.79 | -45.44% | 0.07 | 601 | 5,076 | 0.46 | -0.56 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 36.00 | 2.80 | 3.25 | 3.03 | 3.09 | -3.11 | -50.17% | 0.08 | 5 | 215 | 0.42 | -0.63 | 0.08 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 37.00 | 3.30 | 4.20 | 3.75 | 3.67 | -2.13 | -36.73% | 0.10 | 211 | 3,162 | 0.40 | -0.69 | 0.07 | -0.03 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 38.00 | 4.00 | 5.00 | 4.50 | 4.50 | -4.86 | -51.93% | 0.12 | 7 | 114 | 0.54 | -0.75 | 0.06 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 39.00 | 4.65 | 6.50 | 5.58 | 5.66 | -2.09 | -26.97% | 0.14 | 1 | 23 | 0.74 | -0.79 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 40.00 | 5.95 | 6.65 | 6.30 | 6.25 | -2.15 | -25.60% | 0.16 | 45 | 1,607 | 0.54 | -0.82 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 41.00 | 6.15 | 8.10 | 7.13 | 6.92 | % | 0.17 | 5 | 1 | 0.74 | -0.86 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST | |
| 42.00 | 7.45 | 9.75 | 8.60 | 13.65 | 0.00 | 0.00% | 0.20 | 0 | 217 | 0.99 | -0.88 | 0.03 | -0.02 | 4/13/2026 | 5/13/2026 4:00:02 PM EST |
| 43.00 | 8.05 | 10.60 | 9.33 | % | 0.22 | 0 | 0 | 1.00 | -0.92 | 0.03 | -0.01 | 5/13/2026 4:00:02 PM EST | |||
| 44.00 | 9.00 | 11.55 | 10.28 | % | 0.23 | 0 | 6 | 1.03 | -0.92 | 0.02 | -0.01 | 5/13/2026 4:00:02 PM EST | |||
| 45.00 | 10.45 | 11.95 | 11.20 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 4/29/2026 | 5/13/2026 4:00:02 PM EST |
| 46.00 | 10.60 | 13.60 | 12.10 | % | 0.26 | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.01 | 5/13/2026 4:00:02 PM EST | |||
| 47.00 | 12.00 | 14.50 | 13.25 | % | 0.28 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.01 | 5/13/2026 4:00:02 PM EST | |||
| 48.00 | 12.15 | 16.00 | 14.08 | % | 0.29 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 49.00 | 13.15 | 17.00 | 15.08 | % | 0.31 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 50.00 | 14.95 | 18.30 | 16.63 | 21.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 5/13/2026 4:00:02 PM EST |
| 55.00 | 19.10 | 23.10 | 21.10 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 60.00 | 24.15 | 28.30 | 26.23 | 28.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:02 PM EST |
| 65.00 | 29.15 | 33.30 | 31.23 | % | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 70.00 | 34.15 | 38.00 | 36.08 | % | 0.52 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST |