Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.76 as of 5/12/2026 7:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 12.95 | 11.28 | % | 0.56 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 21.00 | 9.10 | 11.10 | 10.10 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 22.00 | 8.15 | 10.40 | 9.28 | % | 0.42 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 23.00 | 6.80 | 9.30 | 8.05 | % | 0.35 | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 24.00 | 5.85 | 8.45 | 7.15 | % | 0.30 | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 25.00 | 5.00 | 7.25 | 6.13 | % | 0.25 | 0 | 0 | 0.73 | 0.95 | 0.02 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 26.00 | 4.45 | 6.45 | 5.45 | 4.98 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.71 | 0.92 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 27.00 | 3.40 | 5.60 | 4.50 | % | 0.17 | 0 | 0 | 0.67 | 0.88 | 0.04 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 28.00 | 2.55 | 4.75 | 3.65 | % | 0.13 | 0 | 0 | 0.62 | 0.83 | 0.06 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 29.00 | 2.65 | 3.65 | 3.15 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.07 | -0.02 | 5/12/2026 4:00:05 PM EST | |||
| 30.00 | 2.19 | 2.83 | 2.51 | 2.24 | 0.00 | 0.00% | 0.08 | 2 | 125 | 0.36 | 0.68 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 31.00 | 1.67 | 2.24 | 1.96 | 1.68 | % | 0.06 | 1 | 0 | 0.37 | 0.59 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST | |
| 32.00 | 1.25 | 1.77 | 1.51 | 1.50 | +0.22 | +17.19% | 0.05 | 305 | 19 | 0.38 | 0.49 | 0.10 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 33.00 | 0.92 | 1.46 | 1.19 | 1.15 | % | 0.04 | 14 | 0 | 0.40 | 0.40 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST | |
| 34.00 | 0.52 | 1.03 | 0.78 | 0.60 | +0.59 | +5,900.00% | 0.02 | 38 | 1 | 0.37 | 0.32 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 35.00 | 0.37 | 0.80 | 0.59 | 0.61 | 0.00 | 0.00% | 0.02 | 20 | 18 | 0.38 | 0.25 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 36.00 | 0.27 | 0.53 | 0.40 | 0.38 | -0.05 | -11.63% | 0.01 | 4 | 3 | 0.38 | 0.19 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 37.00 | 0.17 | 0.50 | 0.34 | 0.38 | +0.04 | +11.77% | 0.01 | 1 | 125 | 0.40 | 0.15 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.24 | % | 0.01 | 61 | 0 | 0.40 | 0.11 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 4:00:05 PM EST | |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.03 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.05 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 5/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.91 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 25.00 | 0.01 | 0.30 | 0.16 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.02 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 26.00 | 0.07 | 0.81 | 0.44 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.08 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 27.00 | 0.09 | 0.56 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | -0.12 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 28.00 | 0.25 | 0.68 | 0.47 | 0.45 | -0.25 | -35.72% | 0.02 | 1 | 27 | 0.40 | -0.17 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 29.00 | 0.44 | 0.73 | 0.59 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.24 | 0.07 | -0.02 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 30.00 | 0.75 | 1.21 | 0.98 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.32 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 31.00 | 1.09 | 1.67 | 1.38 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.09 | -0.02 | 5/12/2026 4:00:05 PM EST | |||
| 32.00 | 1.62 | 2.19 | 1.91 | % | 0.06 | 0 | 0 | 0.38 | -0.51 | 0.10 | -0.02 | 5/12/2026 4:00:05 PM EST | |||
| 33.00 | 2.19 | 2.73 | 2.46 | 2.45 | % | 0.07 | 1 | 0 | 0.37 | -0.60 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST | |
| 34.00 | 2.85 | 3.65 | 3.25 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.08 | -0.02 | 5/12/2026 4:00:05 PM EST | |||
| 35.00 | 3.45 | 4.55 | 4.00 | % | 0.11 | 0 | 0 | 0.53 | -0.75 | 0.07 | -0.02 | 5/12/2026 4:00:05 PM EST | |||
| 36.00 | 4.40 | 6.20 | 5.30 | % | 0.15 | 0 | 0 | 0.76 | -0.81 | 0.06 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 37.00 | 4.95 | 7.10 | 6.03 | % | 0.16 | 0 | 0 | 0.80 | -0.85 | 0.05 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 38.00 | 6.10 | 8.05 | 7.08 | % | 0.19 | 0 | 0 | 0.84 | -0.89 | 0.04 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 39.00 | 7.05 | 9.00 | 8.03 | % | 0.21 | 0 | 0 | 0.88 | -0.93 | 0.03 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 40.00 | 7.35 | 10.45 | 8.90 | % | 0.22 | 0 | 0 | 1.05 | -0.95 | 0.02 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 41.00 | 8.65 | 11.60 | 10.13 | % | 0.25 | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 45.00 | 12.00 | 15.60 | 13.80 | % | 0.31 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST |